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)
82.80+1.22(+1.50%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.06.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.06.2025 12:49:40 | 6971 | 78.8300 | +1.55 | (+2.01%) | 3 | 236 |
| 16.06.2025 12:49:40 | 6970 | 78.8300 | +1.55 | (+2.01%) | 132 | 10 406 |
| 16.06.2025 12:49:40 | 6969 | 78.8300 | +1.55 | (+2.01%) | 399 | 31 453 |
| 16.06.2025 12:49:40 | 6968 | 78.8300 | +1.55 | (+2.01%) | 219 | 17 264 |
| 16.06.2025 12:49:40 | 6967 | 78.8300 | +1.55 | (+2.01%) | 100 | 7 883 |
| 16.06.2025 12:49:12 | 6966 | 78.8200 | +1.54 | (+1.99%) | 340 | 26 799 |
| 16.06.2025 12:49:12 | 6965 | 78.8200 | +1.54 | (+1.99%) | 237 | 18 680 |
| 16.06.2025 12:49:12 | 6964 | 78.8200 | +1.54 | (+1.99%) | 63 | 4 966 |
| 16.06.2025 12:49:12 | 6963 | 78.8200 | +1.54 | (+1.99%) | 140 | 11 035 |
| 16.06.2025 12:49:12 | 6962 | 78.8200 | +1.54 | (+1.99%) | 450 | 35 469 |
| 16.06.2025 12:49:12 | 6961 | 78.8200 | +1.54 | (+1.99%) | 133 | 10 483 |
| 16.06.2025 12:49:12 | 6960 | 78.8200 | +1.54 | (+1.99%) | 59 | 4 650 |
| 16.06.2025 12:49:12 | 6959 | 78.8200 | +1.54 | (+1.99%) | 441 | 34 760 |
| 16.06.2025 12:48:59 | 6958 | 78.8600 | +1.58 | (+2.04%) | 3 | 237 |
| 16.06.2025 12:48:41 | 6957 | 78.8600 | +1.58 | (+2.04%) | 18 | 1 419 |
| 16.06.2025 12:48:41 | 6956 | 78.8500 | +1.57 | (+2.03%) | 2 | 158 |
| 16.06.2025 12:48:36 | 6955 | 78.8200 | +1.54 | (+1.99%) | 23 | 1 813 |
| 16.06.2025 12:48:36 | 6954 | 78.8400 | +1.56 | (+2.02%) | 24 | 1 892 |
| 16.06.2025 12:48:36 | 6953 | 78.8400 | +1.56 | (+2.02%) | 233 | 18 370 |
| 16.06.2025 12:48:36 | 6952 | 78.8400 | +1.56 | (+2.02%) | 198 | 15 610 |
| 16.06.2025 12:48:36 | 6951 | 78.8400 | +1.56 | (+2.02%) | 135 | 10 643 |
| 16.06.2025 12:48:36 | 6950 | 78.8400 | +1.56 | (+2.02%) | 133 | 10 486 |
| 16.06.2025 12:48:34 | 6949 | 78.8300 | +1.55 | (+2.01%) | 32 | 2 523 |
| 16.06.2025 12:48:34 | 6948 | 78.8400 | +1.56 | (+2.02%) | 356 | 28 067 |
| 16.06.2025 12:48:22 | 6947 | 78.8200 | +1.54 | (+1.99%) | 41 | 3 232 |
| 16.06.2025 12:48:22 | 6946 | 78.8400 | +1.56 | (+2.02%) | 89 | 7 017 |
| 16.06.2025 12:48:00 | 6945 | 78.8200 | +1.54 | (+1.99%) | 50 | 3 941 |
| 16.06.2025 12:47:22 | 6944 | 78.8100 | +1.53 | (+1.98%) | 2 | 158 |
| 16.06.2025 12:46:59 | 6943 | 78.7900 | +1.51 | (+1.95%) | 1 | 79 |
| 16.06.2025 12:46:59 | 6942 | 78.7900 | +1.51 | (+1.95%) | 20 | 1 576 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2025 12:46:54 | 6941 | 78.7900 | +1.51 | (+1.95%) | 5 | 394 |
| 16.06.2025 12:46:53 | 6940 | 78.8000 | +1.52 | (+1.97%) | 99 | 7 801 |
| 16.06.2025 12:46:27 | 6939 | 78.7900 | +1.51 | (+1.95%) | 12 | 945 |
| 16.06.2025 12:45:47 | 6938 | 78.8000 | +1.52 | (+1.97%) | 1 | 79 |
| 16.06.2025 12:45:24 | 6937 | 78.7500 | +1.47 | (+1.90%) | 54 | 4 253 |
| 16.06.2025 12:45:23 | 6936 | 78.7600 | +1.48 | (+1.92%) | 135 | 10 633 |
| 16.06.2025 12:45:23 | 6935 | 78.7600 | +1.48 | (+1.92%) | 133 | 10 475 |
| 16.06.2025 12:45:23 | 6934 | 78.7600 | +1.48 | (+1.92%) | 166 | 13 074 |
| 16.06.2025 12:45:23 | 6933 | 78.7600 | +1.48 | (+1.92%) | 269 | 21 186 |
| 16.06.2025 12:45:23 | 6932 | 78.7600 | +1.48 | (+1.92%) | 19 | 1 496 |
| 16.06.2025 12:45:19 | 6931 | 78.8400 | +1.56 | (+2.02%) | 5 | 394 |
| 16.06.2025 12:45:13 | 6930 | 78.7700 | +1.49 | (+1.93%) | 90 | 7 089 |
| 16.06.2025 12:45:13 | 6929 | 78.7700 | +1.49 | (+1.93%) | 117 | 9 216 |
| 16.06.2025 12:45:13 | 6928 | 78.7700 | +1.49 | (+1.93%) | 90 | 7 089 |
| 16.06.2025 12:45:13 | 6927 | 78.7700 | +1.49 | (+1.93%) | 117 | 9 216 |
| 16.06.2025 12:45:13 | 6926 | 78.7700 | +1.49 | (+1.93%) | 114 | 8 980 |
| 16.06.2025 12:45:13 | 6925 | 78.7700 | +1.49 | (+1.93%) | 67 | 5 278 |
| 16.06.2025 12:45:13 | 6924 | 78.7800 | +1.50 | (+1.94%) | 133 | 10 478 |
| 16.06.2025 12:44:34 | 6923 | 78.7900 | +1.51 | (+1.95%) | 124 | 9 770 |
| 16.06.2025 12:44:34 | 6922 | 78.7900 | +1.51 | (+1.95%) | 188 | 14 813 |
| 16.06.2025 12:44:34 | 6921 | 78.7900 | +1.51 | (+1.95%) | 4 | 315 |
| 16.06.2025 12:44:34 | 6920 | 78.7900 | +1.51 | (+1.95%) | 18 | 1 418 |
| 16.06.2025 12:44:24 | 6919 | 78.8000 | +1.52 | (+1.97%) | 146 | 11 505 |
| 16.06.2025 12:44:24 | 6918 | 78.8000 | +1.52 | (+1.97%) | 54 | 4 255 |
| 16.06.2025 12:44:24 | 6917 | 78.8000 | +1.52 | (+1.97%) | 300 | 23 640 |
| 16.06.2025 12:44:23 | 6916 | 78.8200 | +1.54 | (+1.99%) | 117 | 9 222 |
| 16.06.2025 12:44:23 | 6915 | 78.8200 | +1.54 | (+1.99%) | 456 | 35 942 |
| 16.06.2025 12:44:23 | 6914 | 78.8200 | +1.54 | (+1.99%) | 93 | 7 330 |
| 16.06.2025 12:44:23 | 6913 | 78.8200 | +1.54 | (+1.99%) | 117 | 9 222 |
| 16.06.2025 12:44:23 | 6912 | 78.8200 | +1.54 | (+1.99%) | 86 | 6 779 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.06.2025 12:44:23 | 6911 | 78.8200 | +1.54 | (+1.99%) | 56 | 4 414 |
| 16.06.2025 12:44:03 | 6910 | 78.8600 | +1.58 | (+2.04%) | 2 | 158 |
| 16.06.2025 12:43:52 | 6909 | 78.8200 | +1.54 | (+1.99%) | 81 | 6 384 |
| 16.06.2025 12:43:52 | 6908 | 78.8200 | +1.54 | (+1.99%) | 258 | 20 336 |
| 16.06.2025 12:43:52 | 6907 | 78.8400 | +1.56 | (+2.02%) | 15 | 1 183 |
| 16.06.2025 12:43:52 | 6906 | 78.8500 | +1.57 | (+2.03%) | 117 | 9 225 |
| 16.06.2025 12:43:52 | 6905 | 78.8500 | +1.57 | (+2.03%) | 180 | 14 193 |
| 16.06.2025 12:43:52 | 6904 | 78.8500 | +1.57 | (+2.03%) | 334 | 26 336 |
| 16.06.2025 12:43:52 | 6903 | 78.8500 | +1.57 | (+2.03%) | 10 | 789 |
| 16.06.2025 12:43:38 | 6902 | 78.8600 | +1.58 | (+2.04%) | 11 | 867 |
| 16.06.2025 12:43:30 | 6901 | 78.8600 | +1.58 | (+2.04%) | 1 | 79 |
| 16.06.2025 12:43:30 | 6900 | 78.8600 | +1.58 | (+2.04%) | 3 | 237 |
| 16.06.2025 12:43:30 | 6899 | 78.8600 | +1.58 | (+2.04%) | 23 | 1 814 |
| 16.06.2025 12:43:30 | 6898 | 78.8600 | +1.58 | (+2.04%) | 3 | 237 |
| 16.06.2025 12:43:30 | 6897 | 78.8600 | +1.58 | (+2.04%) | 64 | 5 047 |
| 16.06.2025 12:43:20 | 6896 | 78.8600 | +1.58 | (+2.04%) | 7 | 552 |
| 16.06.2025 12:42:41 | 6895 | 78.8500 | +1.57 | (+2.03%) | 508 | 40 056 |
| 16.06.2025 12:42:41 | 6894 | 78.8500 | +1.57 | (+2.03%) | 130 | 10 251 |
| 16.06.2025 12:42:41 | 6893 | 78.8500 | +1.57 | (+2.03%) | 50 | 3 943 |
| 16.06.2025 12:42:41 | 6892 | 78.8500 | +1.57 | (+2.03%) | 50 | 3 943 |
| 16.06.2025 12:42:31 | 6891 | 78.8600 | +1.58 | (+2.04%) | 4 | 315 |
| 16.06.2025 12:42:31 | 6890 | 78.8600 | +1.58 | (+2.04%) | 1 | 79 |
| 16.06.2025 12:42:17 | 6889 | 78.8600 | +1.58 | (+2.04%) | 90 | 7 097 |
| 16.06.2025 12:42:16 | 6888 | 78.8600 | +1.58 | (+2.04%) | 18 | 1 419 |
| 16.06.2025 12:42:16 | 6887 | 78.8500 | +1.57 | (+2.03%) | 1 | 79 |
| 16.06.2025 12:42:01 | 6886 | 78.8200 | +1.54 | (+1.99%) | 1 | 79 |
| 16.06.2025 12:42:01 | 6885 | 78.8400 | +1.56 | (+2.02%) | 164 | 12 930 |
| 16.06.2025 12:42:01 | 6884 | 78.8400 | +1.56 | (+2.02%) | 35 | 2 759 |
| 16.06.2025 12:42:01 | 6883 | 78.8400 | +1.56 | (+2.02%) | 35 | 2 759 |
| 16.06.2025 12:41:59 | 6882 | 78.8600 | +1.58 | (+2.04%) | 1 | 79 |
| 16.06.2025 12:41:54 | 6881 | 78.8400 | +1.56 | (+2.02%) | 85 | 6 701 |
| 16.06.2025 12:41:54 | 6880 | 78.8600 | +1.58 | (+2.04%) | 90 | 7 097 |
| 16.06.2025 12:41:53 | 6879 | 78.8500 | +1.57 | (+2.03%) | 84 | 6 623 |
| 16.06.2025 12:41:53 | 6878 | 78.8500 | +1.57 | (+2.03%) | 50 | 3 943 |
| 16.06.2025 12:41:50 | 6877 | 78.8500 | +1.57 | (+2.03%) | 122 | 9 620 |
| 16.06.2025 12:41:50 | 6876 | 78.8500 | +1.57 | (+2.03%) | 130 | 10 251 |
| 16.06.2025 12:41:50 | 6875 | 78.8400 | +1.56 | (+2.02%) | 1 | 79 |
| 16.06.2025 12:41:50 | 6874 | 78.8400 | +1.56 | (+2.02%) | 153 | 12 063 |
| 16.06.2025 12:41:50 | 6873 | 78.8400 | +1.56 | (+2.02%) | 23 | 1 813 |
| 16.06.2025 12:41:50 | 6872 | 78.8400 | +1.56 | (+2.02%) | 114 | 8 988 |
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: | 96 126 001 657 |
| 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
