Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
62.45-0.60(-0.95%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.04.2025 16:47:31 | 19145 | 62.4500 | -1.23 | (-1.93%) | 178 | 11 116 |
| 09.04.2025 16:47:31 | 19144 | 62.4500 | -1.23 | (-1.93%) | 1 | 62 |
| 09.04.2025 16:47:27 | 19143 | 62.4400 | -1.24 | (-1.95%) | 1 | 62 |
| 09.04.2025 16:47:27 | 19142 | 62.4500 | -1.23 | (-1.93%) | 557 | 34 785 |
| 09.04.2025 16:47:27 | 19141 | 62.4500 | -1.23 | (-1.93%) | 445 | 27 790 |
| 09.04.2025 16:47:27 | 19140 | 62.4500 | -1.23 | (-1.93%) | 603 | 37 657 |
| 09.04.2025 16:47:26 | 19139 | 62.4500 | -1.23 | (-1.93%) | 397 | 24 793 |
| 09.04.2025 16:47:26 | 19138 | 62.4400 | -1.24 | (-1.95%) | 259 | 16 172 |
| 09.04.2025 16:47:26 | 19137 | 62.4400 | -1.24 | (-1.95%) | 1636 | 102 152 |
| 09.04.2025 16:47:26 | 19136 | 62.4400 | -1.24 | (-1.95%) | 4 | 250 |
| 09.04.2025 16:47:26 | 19135 | 62.4400 | -1.24 | (-1.95%) | 268 | 16 734 |
| 09.04.2025 16:47:26 | 19134 | 62.4400 | -1.24 | (-1.95%) | 207 | 12 925 |
| 09.04.2025 16:47:26 | 19133 | 62.4400 | -1.24 | (-1.95%) | 1000 | 62 440 |
| 09.04.2025 16:47:22 | 19132 | 62.4300 | -1.25 | (-1.96%) | 130 | 8 116 |
| 09.04.2025 16:47:22 | 19131 | 62.4300 | -1.25 | (-1.96%) | 956 | 59 683 |
| 09.04.2025 16:47:20 | 19130 | 62.4200 | -1.26 | (-1.98%) | 48 | 2 996 |
| 09.04.2025 16:47:16 | 19129 | 62.4300 | -1.25 | (-1.96%) | 44 | 2 747 |
| 09.04.2025 16:47:15 | 19128 | 62.4300 | -1.25 | (-1.96%) | 296 | 18 479 |
| 09.04.2025 16:47:14 | 19127 | 62.4400 | -1.24 | (-1.95%) | 52 | 3 247 |
| 09.04.2025 16:47:13 | 19126 | 62.4400 | -1.24 | (-1.95%) | 229 | 14 299 |
| 09.04.2025 16:47:06 | 19125 | 62.4500 | -1.23 | (-1.93%) | 1 | 62 |
| 09.04.2025 16:47:06 | 19124 | 62.4500 | -1.23 | (-1.93%) | 158 | 9 867 |
| 09.04.2025 16:47:06 | 19123 | 62.4600 | -1.22 | (-1.92%) | 240 | 14 990 |
| 09.04.2025 16:47:06 | 19122 | 62.4500 | -1.23 | (-1.93%) | 284 | 17 736 |
| 09.04.2025 16:47:06 | 19121 | 62.4500 | -1.23 | (-1.93%) | 44 | 2 748 |
| 09.04.2025 16:47:06 | 19120 | 62.4500 | -1.23 | (-1.93%) | 180 | 11 241 |
| 09.04.2025 16:47:06 | 19119 | 62.4500 | -1.23 | (-1.93%) | 103 | 6 432 |
| 09.04.2025 16:47:06 | 19118 | 62.4400 | -1.24 | (-1.95%) | 241 | 15 048 |
| 09.04.2025 16:47:01 | 19117 | 62.4300 | -1.25 | (-1.96%) | 194 | 12 111 |
| 09.04.2025 16:47:01 | 19116 | 62.4400 | -1.24 | (-1.95%) | 109 | 6 806 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 16:47:01 | 19115 | 62.4400 | -1.24 | (-1.95%) | 51 | 3 184 |
| 09.04.2025 16:47:01 | 19114 | 62.4400 | -1.24 | (-1.95%) | 278 | 17 358 |
| 09.04.2025 16:47:01 | 19113 | 62.4400 | -1.24 | (-1.95%) | 95 | 5 932 |
| 09.04.2025 16:47:01 | 19112 | 62.4400 | -1.24 | (-1.95%) | 224 | 13 987 |
| 09.04.2025 16:46:59 | 19111 | 62.4500 | -1.23 | (-1.93%) | 76 | 4 746 |
| 09.04.2025 16:46:49 | 19110 | 62.4500 | -1.23 | (-1.93%) | 12 | 749 |
| 09.04.2025 16:46:49 | 19109 | 62.4500 | -1.23 | (-1.93%) | 84 | 5 246 |
| 09.04.2025 16:46:49 | 19108 | 62.4500 | -1.23 | (-1.93%) | 123 | 7 681 |
| 09.04.2025 16:46:48 | 19107 | 62.4600 | -1.22 | (-1.92%) | 1 | 62 |
| 09.04.2025 16:46:47 | 19106 | 62.4600 | -1.22 | (-1.92%) | 329 | 20 549 |
| 09.04.2025 16:46:47 | 19105 | 62.4600 | -1.22 | (-1.92%) | 35 | 2 186 |
| 09.04.2025 16:46:47 | 19104 | 62.4600 | -1.22 | (-1.92%) | 147 | 9 182 |
| 09.04.2025 16:46:47 | 19103 | 62.4600 | -1.22 | (-1.92%) | 55 | 3 435 |
| 09.04.2025 16:46:46 | 19102 | 62.4700 | -1.21 | (-1.90%) | 199 | 12 432 |
| 09.04.2025 16:46:46 | 19101 | 62.4700 | -1.21 | (-1.90%) | 329 | 20 553 |
| 09.04.2025 16:46:46 | 19100 | 62.4700 | -1.21 | (-1.90%) | 22 | 1 374 |
| 09.04.2025 16:46:46 | 19099 | 62.4700 | -1.21 | (-1.90%) | 315 | 19 678 |
| 09.04.2025 16:46:46 | 19098 | 62.4700 | -1.21 | (-1.90%) | 1 | 62 |
| 09.04.2025 16:46:46 | 19097 | 62.4700 | -1.21 | (-1.90%) | 440 | 27 487 |
| 09.04.2025 16:46:46 | 19096 | 62.4700 | -1.21 | (-1.90%) | 393 | 24 551 |
| 09.04.2025 16:46:46 | 19095 | 62.4700 | -1.21 | (-1.90%) | 107 | 6 684 |
| 09.04.2025 16:46:46 | 19094 | 62.4700 | -1.21 | (-1.90%) | 476 | 29 736 |
| 09.04.2025 16:46:46 | 19093 | 62.4700 | -1.21 | (-1.90%) | 417 | 26 050 |
| 09.04.2025 16:46:46 | 19092 | 62.4800 | -1.20 | (-1.88%) | 886 | 55 357 |
| 09.04.2025 16:46:46 | 19091 | 62.4800 | -1.20 | (-1.88%) | 114 | 7 123 |
| 09.04.2025 16:46:45 | 19090 | 62.4800 | -1.20 | (-1.88%) | 167 | 10 434 |
| 09.04.2025 16:46:44 | 19089 | 62.4800 | -1.20 | (-1.88%) | 138 | 8 622 |
| 09.04.2025 16:46:41 | 19088 | 62.4800 | -1.20 | (-1.88%) | 1 | 62 |
| 09.04.2025 16:46:36 | 19087 | 62.4900 | -1.19 | (-1.87%) | 1 | 62 |
| 09.04.2025 16:46:31 | 19086 | 62.4900 | -1.19 | (-1.87%) | 1000 | 62 490 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 16:46:31 | 19085 | 62.4900 | -1.19 | (-1.87%) | 551 | 34 432 |
| 09.04.2025 16:46:31 | 19084 | 62.4900 | -1.19 | (-1.87%) | 200 | 12 498 |
| 09.04.2025 16:46:29 | 19083 | 62.4800 | -1.20 | (-1.88%) | 1000 | 62 480 |
| 09.04.2025 16:46:28 | 19082 | 62.4800 | -1.20 | (-1.88%) | 685 | 42 799 |
| 09.04.2025 16:46:28 | 19081 | 62.4800 | -1.20 | (-1.88%) | 7 | 437 |
| 09.04.2025 16:46:28 | 19080 | 62.4500 | -1.23 | (-1.93%) | 113 | 7 057 |
| 09.04.2025 16:46:28 | 19079 | 62.4500 | -1.23 | (-1.93%) | 167 | 10 429 |
| 09.04.2025 16:46:28 | 19078 | 62.4500 | -1.23 | (-1.93%) | 335 | 20 921 |
| 09.04.2025 16:46:27 | 19077 | 62.4700 | -1.21 | (-1.90%) | 339 | 21 177 |
| 09.04.2025 16:46:27 | 19076 | 62.4700 | -1.21 | (-1.90%) | 279 | 17 429 |
| 09.04.2025 16:46:27 | 19075 | 62.4500 | -1.23 | (-1.93%) | 167 | 10 429 |
| 09.04.2025 16:46:27 | 19074 | 62.4500 | -1.23 | (-1.93%) | 318 | 19 859 |
| 09.04.2025 16:46:27 | 19073 | 62.4500 | -1.23 | (-1.93%) | 676 | 42 216 |
| 09.04.2025 16:46:27 | 19072 | 62.4500 | -1.23 | (-1.93%) | 8830 | 551 434 |
| 09.04.2025 16:46:27 | 19071 | 62.4500 | -1.23 | (-1.93%) | 2526 | 157 749 |
| 09.04.2025 16:46:27 | 19070 | 62.4500 | -1.23 | (-1.93%) | 198 | 12 365 |
| 09.04.2025 16:46:27 | 19069 | 62.4400 | -1.24 | (-1.95%) | 139 | 8 679 |
| 09.04.2025 16:46:17 | 19068 | 62.4300 | -1.25 | (-1.96%) | 139 | 8 678 |
| 09.04.2025 16:46:10 | 19067 | 62.4500 | -1.23 | (-1.93%) | 1000 | 62 450 |
| 09.04.2025 16:46:09 | 19066 | 62.4200 | -1.26 | (-1.98%) | 373 | 23 283 |
| 09.04.2025 16:46:09 | 19065 | 62.4200 | -1.26 | (-1.98%) | 69 | 4 307 |
| 09.04.2025 16:46:08 | 19064 | 62.4200 | -1.26 | (-1.98%) | 436 | 27 215 |
| 09.04.2025 16:46:07 | 19063 | 62.4200 | -1.26 | (-1.98%) | 1 | 62 |
| 09.04.2025 16:46:05 | 19062 | 62.4200 | -1.26 | (-1.98%) | 84 | 5 243 |
| 09.04.2025 16:46:05 | 19061 | 62.4500 | -1.23 | (-1.93%) | 254 | 15 862 |
| 09.04.2025 16:46:05 | 19060 | 62.4400 | -1.24 | (-1.95%) | 1000 | 62 440 |
| 09.04.2025 16:46:05 | 19059 | 62.4400 | -1.24 | (-1.95%) | 636 | 39 712 |
| 09.04.2025 16:46:05 | 19058 | 62.4400 | -1.24 | (-1.95%) | 606 | 37 839 |
| 09.04.2025 16:46:05 | 19057 | 62.4300 | -1.25 | (-1.96%) | 177 | 11 050 |
| 09.04.2025 16:46:05 | 19056 | 62.4300 | -1.25 | (-1.96%) | 1000 | 62 430 |
| 09.04.2025 16:46:05 | 19055 | 62.4300 | -1.25 | (-1.96%) | 289 | 18 042 |
| 09.04.2025 16:46:05 | 19054 | 62.4300 | -1.25 | (-1.96%) | 50 | 3 122 |
| 09.04.2025 16:46:05 | 19053 | 62.4300 | -1.25 | (-1.96%) | 464 | 28 968 |
| 09.04.2025 16:46:05 | 19052 | 62.4300 | -1.25 | (-1.96%) | 278 | 17 356 |
| 09.04.2025 16:46:05 | 19051 | 62.4300 | -1.25 | (-1.96%) | 26 | 1 623 |
| 09.04.2025 16:46:00 | 19050 | 62.4100 | -1.27 | (-1.99%) | 180 | 11 234 |
| 09.04.2025 16:46:00 | 19049 | 62.4100 | -1.27 | (-1.99%) | 292 | 18 224 |
| 09.04.2025 16:46:00 | 19048 | 62.4100 | -1.27 | (-1.99%) | 486 | 30 331 |
| 09.04.2025 16:46:00 | 19047 | 62.4300 | -1.25 | (-1.96%) | 236 | 14 733 |
| 09.04.2025 16:46:00 | 19046 | 62.4200 | -1.26 | (-1.98%) | 40 | 2 497 |
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: | 72 500 830 960 |
| 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
