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)
65.00+0.56(+0.87%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 08.04.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 08.04.2025 14:56:09 | 20630 | 64.1000 | +0.09 | (+0.14%) | 147 | 9 423 |
| 08.04.2025 14:56:09 | 20629 | 64.1000 | +0.09 | (+0.14%) | 3 | 192 |
| 08.04.2025 14:56:09 | 20628 | 64.1000 | +0.09 | (+0.14%) | 50 | 3 205 |
| 08.04.2025 14:56:07 | 20627 | 64.1200 | +0.11 | (+0.17%) | 40 | 2 565 |
| 08.04.2025 14:56:04 | 20626 | 64.1500 | +0.14 | (+0.22%) | 2 | 128 |
| 08.04.2025 14:55:11 | 20625 | 64.1200 | +0.11 | (+0.17%) | 441 | 28 277 |
| 08.04.2025 14:55:09 | 20624 | 64.1300 | +0.12 | (+0.19%) | 307 | 19 688 |
| 08.04.2025 14:55:09 | 20623 | 64.1300 | +0.12 | (+0.19%) | 152 | 9 748 |
| 08.04.2025 14:55:09 | 20622 | 64.1300 | +0.12 | (+0.19%) | 10 | 641 |
| 08.04.2025 14:55:09 | 20621 | 64.1400 | +0.13 | (+0.20%) | 179 | 11 481 |
| 08.04.2025 14:55:09 | 20620 | 64.1400 | +0.13 | (+0.20%) | 308 | 19 755 |
| 08.04.2025 14:55:08 | 20619 | 64.1500 | +0.14 | (+0.22%) | 180 | 11 547 |
| 08.04.2025 14:55:08 | 20618 | 64.1500 | +0.14 | (+0.22%) | 198 | 12 702 |
| 08.04.2025 14:55:08 | 20617 | 64.1500 | +0.14 | (+0.22%) | 1 | 64 |
| 08.04.2025 14:55:08 | 20616 | 64.1600 | +0.15 | (+0.23%) | 425 | 27 268 |
| 08.04.2025 14:55:08 | 20615 | 64.1700 | +0.16 | (+0.25%) | 169 | 10 845 |
| 08.04.2025 14:55:04 | 20614 | 64.1700 | +0.16 | (+0.25%) | 81 | 5 198 |
| 08.04.2025 14:55:04 | 20613 | 64.1700 | +0.16 | (+0.25%) | 129 | 8 278 |
| 08.04.2025 14:55:04 | 20612 | 64.1700 | +0.16 | (+0.25%) | 243 | 15 593 |
| 08.04.2025 14:55:03 | 20611 | 64.1600 | +0.15 | (+0.23%) | 31 | 1 989 |
| 08.04.2025 14:55:03 | 20610 | 64.1600 | +0.15 | (+0.23%) | 1 | 64 |
| 08.04.2025 14:55:03 | 20609 | 64.1600 | +0.15 | (+0.23%) | 78 | 5 004 |
| 08.04.2025 14:55:03 | 20608 | 64.1500 | +0.14 | (+0.22%) | 1 | 64 |
| 08.04.2025 14:55:03 | 20607 | 64.1500 | +0.14 | (+0.22%) | 292 | 18 732 |
| 08.04.2025 14:54:59 | 20606 | 64.1400 | +0.13 | (+0.20%) | 27 | 1 732 |
| 08.04.2025 14:54:58 | 20605 | 64.1300 | +0.12 | (+0.19%) | 265 | 16 994 |
| 08.04.2025 14:54:58 | 20604 | 64.1300 | +0.12 | (+0.19%) | 299 | 19 175 |
| 08.04.2025 14:54:58 | 20603 | 64.1300 | +0.12 | (+0.19%) | 177 | 11 351 |
| 08.04.2025 14:54:24 | 20602 | 64.1300 | +0.12 | (+0.19%) | 327 | 20 971 |
| 08.04.2025 14:54:24 | 20601 | 64.1300 | +0.12 | (+0.19%) | 20 | 1 283 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.04.2025 14:54:24 | 20600 | 64.1200 | +0.11 | (+0.17%) | 74 | 4 745 |
| 08.04.2025 14:54:24 | 20599 | 64.1200 | +0.11 | (+0.17%) | 1 | 64 |
| 08.04.2025 14:54:24 | 20598 | 64.1200 | +0.11 | (+0.17%) | 50 | 3 206 |
| 08.04.2025 14:54:24 | 20597 | 64.1100 | +0.10 | (+0.16%) | 66 | 4 231 |
| 08.04.2025 14:54:24 | 20596 | 64.1100 | +0.10 | (+0.16%) | 8 | 513 |
| 08.04.2025 14:54:24 | 20595 | 64.1100 | +0.10 | (+0.16%) | 215 | 13 784 |
| 08.04.2025 14:54:24 | 20594 | 64.1100 | +0.10 | (+0.16%) | 31 | 1 987 |
| 08.04.2025 14:54:12 | 20593 | 64.1000 | +0.09 | (+0.14%) | 100 | 6 410 |
| 08.04.2025 14:54:03 | 20592 | 64.0700 | +0.06 | (+0.09%) | 62 | 3 972 |
| 08.04.2025 14:53:59 | 20591 | 64.1000 | +0.09 | (+0.14%) | 10 | 641 |
| 08.04.2025 14:53:59 | 20590 | 64.1000 | +0.09 | (+0.14%) | 60 | 3 846 |
| 08.04.2025 14:53:59 | 20589 | 64.1000 | +0.09 | (+0.14%) | 77 | 4 936 |
| 08.04.2025 14:53:56 | 20588 | 64.1100 | +0.10 | (+0.16%) | 1 | 64 |
| 08.04.2025 14:53:54 | 20587 | 64.0900 | +0.08 | (+0.12%) | 1 | 64 |
| 08.04.2025 14:53:51 | 20586 | 64.1000 | +0.09 | (+0.14%) | 66 | 4 231 |
| 08.04.2025 14:53:51 | 20585 | 64.1000 | +0.09 | (+0.14%) | 22 | 1 410 |
| 08.04.2025 14:53:50 | 20584 | 64.1100 | +0.10 | (+0.16%) | 50 | 3 206 |
| 08.04.2025 14:53:49 | 20583 | 64.1100 | +0.10 | (+0.16%) | 3 | 192 |
| 08.04.2025 14:53:40 | 20582 | 64.1100 | +0.10 | (+0.16%) | 331 | 21 220 |
| 08.04.2025 14:53:40 | 20581 | 64.1100 | +0.10 | (+0.16%) | 31 | 1 987 |
| 08.04.2025 14:53:40 | 20580 | 64.1100 | +0.10 | (+0.16%) | 569 | 36 479 |
| 08.04.2025 14:53:40 | 20579 | 64.1100 | +0.10 | (+0.16%) | 8 | 513 |
| 08.04.2025 14:53:35 | 20578 | 64.1100 | +0.10 | (+0.16%) | 3 | 192 |
| 08.04.2025 14:53:32 | 20577 | 64.0900 | +0.08 | (+0.12%) | 169 | 10 831 |
| 08.04.2025 14:53:32 | 20576 | 64.0900 | +0.08 | (+0.12%) | 139 | 8 909 |
| 08.04.2025 14:53:31 | 20575 | 64.1000 | +0.09 | (+0.14%) | 150 | 9 615 |
| 08.04.2025 14:53:31 | 20574 | 64.1000 | +0.09 | (+0.14%) | 1 | 64 |
| 08.04.2025 14:53:31 | 20573 | 64.1000 | +0.09 | (+0.14%) | 8 | 513 |
| 08.04.2025 14:53:30 | 20572 | 64.1000 | +0.09 | (+0.14%) | 1 | 64 |
| 08.04.2025 14:53:22 | 20571 | 64.1000 | +0.09 | (+0.14%) | 22 | 1 410 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 08.04.2025 14:53:22 | 20570 | 64.1000 | +0.09 | (+0.14%) | 69 | 4 423 |
| 08.04.2025 14:53:22 | 20569 | 64.1000 | +0.09 | (+0.14%) | 69 | 4 423 |
| 08.04.2025 14:53:22 | 20568 | 64.1000 | +0.09 | (+0.14%) | 20 | 1 282 |
| 08.04.2025 14:53:22 | 20567 | 64.1000 | +0.09 | (+0.14%) | 35 | 2 244 |
| 08.04.2025 14:53:21 | 20566 | 64.0900 | +0.08 | (+0.12%) | 226 | 14 484 |
| 08.04.2025 14:53:19 | 20565 | 64.0900 | +0.08 | (+0.12%) | 1 | 64 |
| 08.04.2025 14:53:05 | 20564 | 64.1000 | +0.09 | (+0.14%) | 1 | 64 |
| 08.04.2025 14:53:05 | 20563 | 64.1000 | +0.09 | (+0.14%) | 17 | 1 090 |
| 08.04.2025 14:53:03 | 20562 | 64.1000 | +0.09 | (+0.14%) | 1 | 64 |
| 08.04.2025 14:53:03 | 20561 | 64.1000 | +0.09 | (+0.14%) | 15 | 962 |
| 08.04.2025 14:52:56 | 20560 | 64.0700 | +0.06 | (+0.09%) | 71 | 4 549 |
| 08.04.2025 14:52:56 | 20559 | 64.0900 | +0.08 | (+0.12%) | 250 | 16 023 |
| 08.04.2025 14:52:56 | 20558 | 64.0800 | +0.07 | (+0.11%) | 110 | 7 049 |
| 08.04.2025 14:52:52 | 20557 | 64.0800 | +0.07 | (+0.11%) | 364 | 23 325 |
| 08.04.2025 14:52:52 | 20556 | 64.0700 | +0.06 | (+0.09%) | 25 | 1 602 |
| 08.04.2025 14:52:50 | 20555 | 64.0600 | +0.05 | (+0.08%) | 60 | 3 844 |
| 08.04.2025 14:52:50 | 20554 | 64.0400 | +0.03 | (+0.05%) | 200 | 12 808 |
| 08.04.2025 14:52:50 | 20553 | 64.0400 | +0.03 | (+0.05%) | 35 | 2 241 |
| 08.04.2025 14:52:50 | 20552 | 64.0400 | +0.03 | (+0.05%) | 163 | 10 439 |
| 08.04.2025 14:52:50 | 20551 | 64.0400 | +0.03 | (+0.05%) | 161 | 10 310 |
| 08.04.2025 14:52:50 | 20550 | 64.0400 | +0.03 | (+0.05%) | 162 | 10 374 |
| 08.04.2025 14:52:50 | 20549 | 64.0500 | +0.04 | (+0.06%) | 370 | 23 699 |
| 08.04.2025 14:52:50 | 20548 | 64.0600 | +0.05 | (+0.08%) | 191 | 12 235 |
| 08.04.2025 14:52:50 | 20547 | 64.0600 | +0.05 | (+0.08%) | 145 | 9 289 |
| 08.04.2025 14:52:50 | 20546 | 64.0600 | +0.05 | (+0.08%) | 28 | 1 794 |
| 08.04.2025 14:52:49 | 20545 | 64.0900 | +0.08 | (+0.12%) | 1 | 64 |
| 08.04.2025 14:52:26 | 20544 | 64.0900 | +0.08 | (+0.12%) | 1 | 64 |
| 08.04.2025 14:52:15 | 20543 | 64.0900 | +0.08 | (+0.12%) | 1 | 64 |
| 08.04.2025 14:52:05 | 20542 | 64.0600 | +0.05 | (+0.08%) | 23 | 1 473 |
| 08.04.2025 14:52:04 | 20541 | 64.0500 | +0.04 | (+0.06%) | 8 | 512 |
| 08.04.2025 14:52:04 | 20540 | 64.0500 | +0.04 | (+0.06%) | 50 | 3 203 |
| 08.04.2025 14:51:36 | 20539 | 64.0400 | +0.03 | (+0.05%) | 751 | 48 094 |
| 08.04.2025 14:51:35 | 20538 | 64.0500 | +0.04 | (+0.06%) | 62 | 3 971 |
| 08.04.2025 14:51:35 | 20537 | 64.0500 | +0.04 | (+0.06%) | 315 | 20 176 |
| 08.04.2025 14:51:35 | 20536 | 64.0500 | +0.04 | (+0.06%) | 198 | 12 682 |
| 08.04.2025 14:51:35 | 20535 | 64.0500 | +0.04 | (+0.06%) | 52 | 3 331 |
| 08.04.2025 14:51:33 | 20534 | 64.0700 | +0.06 | (+0.09%) | 53 | 3 396 |
| 08.04.2025 14:51:33 | 20533 | 64.0700 | +0.06 | (+0.09%) | 169 | 10 828 |
| 08.04.2025 14:51:23 | 20532 | 64.1000 | +0.09 | (+0.14%) | 31 | 1 987 |
| 08.04.2025 14:51:19 | 20531 | 64.0900 | +0.08 | (+0.12%) | 16 | 1 025 |
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: | 75 461 233 185 |
| 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
