Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Transakcje PKN (PKNORLEN)
73.72-1.08(-1.44%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 02.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 02.06.2025 12:42:25 | 8148 | 72.9900 | -0.55 | (-0.75%) | 14 | 1 022 |
| 02.06.2025 12:42:25 | 8147 | 72.9900 | -0.55 | (-0.75%) | 1 | 73 |
| 02.06.2025 12:42:25 | 8146 | 73.0000 | -0.54 | (-0.73%) | 334 | 24 382 |
| 02.06.2025 12:42:25 | 8145 | 73.0000 | -0.54 | (-0.73%) | 34 | 2 482 |
| 02.06.2025 12:42:25 | 8144 | 73.0100 | -0.53 | (-0.72%) | 25 | 1 825 |
| 02.06.2025 12:42:25 | 8143 | 73.0100 | -0.53 | (-0.72%) | 1 | 73 |
| 02.06.2025 12:42:22 | 8142 | 73.0300 | -0.51 | (-0.69%) | 6 | 438 |
| 02.06.2025 12:42:22 | 8141 | 73.0000 | -0.54 | (-0.73%) | 69 | 5 037 |
| 02.06.2025 12:41:29 | 8140 | 73.0100 | -0.53 | (-0.72%) | 89 | 6 498 |
| 02.06.2025 12:41:29 | 8139 | 73.0100 | -0.53 | (-0.72%) | 84 | 6 133 |
| 02.06.2025 12:41:23 | 8138 | 73.0000 | -0.54 | (-0.73%) | 45 | 3 285 |
| 02.06.2025 12:41:22 | 8137 | 73.0000 | -0.54 | (-0.73%) | 92 | 6 716 |
| 02.06.2025 12:41:20 | 8136 | 73.0000 | -0.54 | (-0.73%) | 184 | 13 432 |
| 02.06.2025 12:41:20 | 8135 | 73.0000 | -0.54 | (-0.73%) | 304 | 22 192 |
| 02.06.2025 12:41:20 | 8134 | 73.0000 | -0.54 | (-0.73%) | 172 | 12 556 |
| 02.06.2025 12:41:20 | 8133 | 73.0000 | -0.54 | (-0.73%) | 100 | 7 300 |
| 02.06.2025 12:41:06 | 8132 | 73.0000 | -0.54 | (-0.73%) | 10 | 730 |
| 02.06.2025 12:41:06 | 8131 | 73.0100 | -0.53 | (-0.72%) | 19 | 1 387 |
| 02.06.2025 12:41:05 | 8130 | 73.0100 | -0.53 | (-0.72%) | 241 | 17 595 |
| 02.06.2025 12:41:04 | 8129 | 73.0100 | -0.53 | (-0.72%) | 118 | 8 615 |
| 02.06.2025 12:41:04 | 8128 | 73.0100 | -0.53 | (-0.72%) | 22 | 1 606 |
| 02.06.2025 12:41:04 | 8127 | 73.0100 | -0.53 | (-0.72%) | 1 | 73 |
| 02.06.2025 12:41:04 | 8126 | 73.0100 | -0.53 | (-0.72%) | 236 | 17 230 |
| 02.06.2025 12:41:04 | 8125 | 73.0200 | -0.52 | (-0.71%) | 22 | 1 606 |
| 02.06.2025 12:41:04 | 8124 | 73.0200 | -0.52 | (-0.71%) | 44 | 3 213 |
| 02.06.2025 12:41:04 | 8123 | 73.0200 | -0.52 | (-0.71%) | 360 | 26 287 |
| 02.06.2025 12:41:04 | 8122 | 73.0200 | -0.52 | (-0.71%) | 79 | 5 769 |
| 02.06.2025 12:41:04 | 8121 | 73.0200 | -0.52 | (-0.71%) | 133 | 9 712 |
| 02.06.2025 12:41:03 | 8120 | 73.0200 | -0.52 | (-0.71%) | 22 | 1 606 |
| 02.06.2025 12:41:03 | 8119 | 73.0200 | -0.52 | (-0.71%) | 44 | 3 213 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2025 12:41:02 | 8118 | 73.0700 | -0.47 | (-0.64%) | 64 | 4 676 |
| 02.06.2025 12:41:02 | 8117 | 73.0600 | -0.48 | (-0.65%) | 360 | 26 302 |
| 02.06.2025 12:41:02 | 8116 | 73.0600 | -0.48 | (-0.65%) | 182 | 13 297 |
| 02.06.2025 12:41:02 | 8115 | 73.0600 | -0.48 | (-0.65%) | 60 | 4 384 |
| 02.06.2025 12:41:02 | 8114 | 73.0600 | -0.48 | (-0.65%) | 274 | 20 018 |
| 02.06.2025 12:41:02 | 8113 | 73.0500 | -0.49 | (-0.67%) | 193 | 14 099 |
| 02.06.2025 12:41:02 | 8112 | 73.0500 | -0.49 | (-0.67%) | 500 | 36 525 |
| 02.06.2025 12:41:02 | 8111 | 73.0400 | -0.50 | (-0.68%) | 194 | 14 170 |
| 02.06.2025 12:41:02 | 8110 | 73.0400 | -0.50 | (-0.68%) | 1 | 73 |
| 02.06.2025 12:41:02 | 8109 | 73.0400 | -0.50 | (-0.68%) | 1 | 73 |
| 02.06.2025 12:41:02 | 8108 | 73.0200 | -0.52 | (-0.71%) | 331 | 24 170 |
| 02.06.2025 12:41:02 | 8107 | 73.0200 | -0.52 | (-0.71%) | 89 | 6 499 |
| 02.06.2025 12:40:59 | 8106 | 73.0200 | -0.52 | (-0.71%) | 125 | 9 128 |
| 02.06.2025 12:40:59 | 8105 | 73.0200 | -0.52 | (-0.71%) | 177 | 12 925 |
| 02.06.2025 12:40:58 | 8104 | 73.0200 | -0.52 | (-0.71%) | 50 | 3 651 |
| 02.06.2025 12:40:35 | 8103 | 73.0200 | -0.52 | (-0.71%) | 723 | 52 793 |
| 02.06.2025 12:40:26 | 8102 | 73.0300 | -0.51 | (-0.69%) | 88 | 6 427 |
| 02.06.2025 12:40:16 | 8101 | 73.0300 | -0.51 | (-0.69%) | 20 | 1 461 |
| 02.06.2025 12:40:12 | 8100 | 73.0200 | -0.52 | (-0.71%) | 273 | 19 934 |
| 02.06.2025 12:40:12 | 8099 | 73.0100 | -0.53 | (-0.72%) | 4 | 292 |
| 02.06.2025 12:40:04 | 8098 | 73.0000 | -0.54 | (-0.73%) | 10 | 730 |
| 02.06.2025 12:40:01 | 8097 | 73.0100 | -0.53 | (-0.72%) | 1 | 73 |
| 02.06.2025 12:39:51 | 8096 | 73.0000 | -0.54 | (-0.73%) | 59 | 4 307 |
| 02.06.2025 12:39:40 | 8095 | 72.9900 | -0.55 | (-0.75%) | 161 | 11 751 |
| 02.06.2025 12:39:40 | 8094 | 72.9900 | -0.55 | (-0.75%) | 18 | 1 314 |
| 02.06.2025 12:39:40 | 8093 | 72.9900 | -0.55 | (-0.75%) | 345 | 25 182 |
| 02.06.2025 12:39:40 | 8092 | 72.9900 | -0.55 | (-0.75%) | 5 | 365 |
| 02.06.2025 12:39:40 | 8091 | 72.9900 | -0.55 | (-0.75%) | 51 | 3 722 |
| 02.06.2025 12:39:39 | 8090 | 72.9700 | -0.57 | (-0.78%) | 161 | 11 748 |
| 02.06.2025 12:39:39 | 8089 | 72.9800 | -0.56 | (-0.76%) | 360 | 26 273 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 02.06.2025 12:39:39 | 8088 | 72.9700 | -0.57 | (-0.78%) | 360 | 26 269 |
| 02.06.2025 12:39:39 | 8087 | 72.9700 | -0.57 | (-0.78%) | 359 | 26 196 |
| 02.06.2025 12:39:39 | 8086 | 72.9700 | -0.57 | (-0.78%) | 270 | 19 702 |
| 02.06.2025 12:39:39 | 8085 | 72.9700 | -0.57 | (-0.78%) | 1000 | 72 970 |
| 02.06.2025 12:39:39 | 8084 | 72.9600 | -0.58 | (-0.79%) | 37 | 2 700 |
| 02.06.2025 12:39:39 | 8083 | 72.9600 | -0.58 | (-0.79%) | 63 | 4 596 |
| 02.06.2025 12:39:39 | 8082 | 72.9600 | -0.58 | (-0.79%) | 574 | 41 879 |
| 02.06.2025 12:39:34 | 8081 | 72.9500 | -0.59 | (-0.80%) | 79 | 5 763 |
| 02.06.2025 12:39:32 | 8080 | 72.9500 | -0.59 | (-0.80%) | 1 | 73 |
| 02.06.2025 12:39:23 | 8079 | 72.9500 | -0.59 | (-0.80%) | 122 | 8 900 |
| 02.06.2025 12:39:23 | 8078 | 72.9500 | -0.59 | (-0.80%) | 200 | 14 590 |
| 02.06.2025 12:39:16 | 8077 | 72.9500 | -0.59 | (-0.80%) | 78 | 5 690 |
| 02.06.2025 12:39:16 | 8076 | 72.9500 | -0.59 | (-0.80%) | 12 | 875 |
| 02.06.2025 12:39:04 | 8075 | 72.9500 | -0.59 | (-0.80%) | 32 | 2 334 |
| 02.06.2025 12:39:04 | 8074 | 72.9500 | -0.59 | (-0.80%) | 309 | 22 542 |
| 02.06.2025 12:38:54 | 8073 | 72.9500 | -0.59 | (-0.80%) | 201 | 14 663 |
| 02.06.2025 12:38:42 | 8072 | 72.9600 | -0.58 | (-0.79%) | 269 | 19 626 |
| 02.06.2025 12:38:41 | 8071 | 72.9600 | -0.58 | (-0.79%) | 20 | 1 459 |
| 02.06.2025 12:38:40 | 8070 | 72.9500 | -0.59 | (-0.80%) | 5 | 365 |
| 02.06.2025 12:38:40 | 8069 | 72.9600 | -0.58 | (-0.79%) | 17 | 1 240 |
| 02.06.2025 12:38:40 | 8068 | 72.9600 | -0.58 | (-0.79%) | 120 | 8 755 |
| 02.06.2025 12:38:35 | 8067 | 72.9500 | -0.59 | (-0.80%) | 4 | 292 |
| 02.06.2025 12:38:33 | 8066 | 72.9500 | -0.59 | (-0.80%) | 2 | 146 |
| 02.06.2025 12:38:20 | 8065 | 72.9800 | -0.56 | (-0.76%) | 10 | 730 |
| 02.06.2025 12:38:15 | 8064 | 72.9800 | -0.56 | (-0.76%) | 53 | 3 868 |
| 02.06.2025 12:37:33 | 8063 | 72.9600 | -0.58 | (-0.79%) | 10 | 730 |
| 02.06.2025 12:37:24 | 8062 | 72.9700 | -0.57 | (-0.78%) | 147 | 10 727 |
| 02.06.2025 12:37:24 | 8061 | 72.9700 | -0.57 | (-0.78%) | 26 | 1 897 |
| 02.06.2025 12:37:24 | 8060 | 72.9700 | -0.57 | (-0.78%) | 19 | 1 386 |
| 02.06.2025 12:37:24 | 8059 | 72.9700 | -0.57 | (-0.78%) | 58 | 4 232 |
| 02.06.2025 12:37:21 | 8058 | 72.9700 | -0.57 | (-0.78%) | 15 | 1 095 |
| 02.06.2025 12:37:21 | 8057 | 72.9600 | -0.58 | (-0.79%) | 35 | 2 554 |
| 02.06.2025 12:37:21 | 8056 | 72.9600 | -0.58 | (-0.79%) | 1 | 73 |
| 02.06.2025 12:37:12 | 8055 | 72.9500 | -0.59 | (-0.80%) | 89 | 6 493 |
| 02.06.2025 12:37:12 | 8054 | 72.9500 | -0.59 | (-0.80%) | 178 | 12 985 |
| 02.06.2025 12:37:12 | 8053 | 72.9500 | -0.59 | (-0.80%) | 212 | 15 465 |
| 02.06.2025 12:37:11 | 8052 | 72.9500 | -0.59 | (-0.80%) | 18 | 1 313 |
| 02.06.2025 12:37:10 | 8051 | 72.9400 | -0.60 | (-0.82%) | 893 | 65 135 |
| 02.06.2025 12:37:10 | 8050 | 72.9400 | -0.60 | (-0.82%) | 19 | 1 386 |
| 02.06.2025 12:37:08 | 8049 | 72.9400 | -0.60 | (-0.82%) | 88 | 6 419 |
Z ostatnich 5 dni
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
| ISIN: | PLPKN0000018 |
|---|---|
| Data debiutu: | 26.11.1999 |
| Liczba akcji: | 1 160 942 049 |
| Kapitalizacja: | 85 584 647 852 |
| Enterprise Value: | |
| Branża: | Paliwa i gaz |
Orlen zarządza sześcioma rafineriami i największą siecią stacji paliw w Polsce, Czechach, Niemczech i na Litwie. Grupa przerabia ropę naftową na... Orlen zarządza sześcioma rafineriami i największą siecią stacji paliw w Polsce, Czechach, Niemczech i na Litwie. Grupa przerabia ropę naftową na benzyny, olej napędowy, olej opałowy oraz paliwo lotnicze. Jest także producentem petrochemikaliów.
| Nazwa: | ORLEN SPÓŁKA AKCYJNA |
|---|---|
| Adres: | ul. Chemików 7, 09-411, Płock, Polska |
| CEO: | Ireneusz Fąfara |
| NIP: | 7740001454 |
| REGON: | 610188201 |
| KRS: | 0000028860 |
| Telefon: | +48 (24) 256 81 80 |
| WWW: | http://www.orlen.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
