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)
72.27+2.09(+2.98%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 09.05.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 09.05.2025 16:45:13 | 18308 | 71.9800 | +1.80 | (+2.56%) | 807 | 58 088 |
| 09.05.2025 16:45:13 | 18307 | 71.9800 | +1.80 | (+2.56%) | 55 | 3 959 |
| 09.05.2025 16:45:13 | 18306 | 71.9800 | +1.80 | (+2.56%) | 138 | 9 933 |
| 09.05.2025 16:45:09 | 18305 | 71.9800 | +1.80 | (+2.56%) | 162 | 11 661 |
| 09.05.2025 16:45:09 | 18304 | 71.9800 | +1.80 | (+2.56%) | 25 | 1 800 |
| 09.05.2025 16:45:09 | 18303 | 71.9800 | +1.80 | (+2.56%) | 347 | 24 977 |
| 09.05.2025 16:45:09 | 18302 | 71.9700 | +1.79 | (+2.55%) | 501 | 36 057 |
| 09.05.2025 16:45:09 | 18301 | 71.9700 | +1.79 | (+2.55%) | 499 | 35 913 |
| 09.05.2025 16:45:08 | 18300 | 71.9700 | +1.79 | (+2.55%) | 501 | 36 057 |
| 09.05.2025 16:45:07 | 18299 | 71.9700 | +1.79 | (+2.55%) | 6 | 432 |
| 09.05.2025 16:45:07 | 18298 | 71.9700 | +1.79 | (+2.55%) | 508 | 36 561 |
| 09.05.2025 16:45:06 | 18297 | 71.9700 | +1.79 | (+2.55%) | 258 | 18 568 |
| 09.05.2025 16:45:06 | 18296 | 71.9700 | +1.79 | (+2.55%) | 234 | 16 841 |
| 09.05.2025 16:45:04 | 18295 | 71.9700 | +1.79 | (+2.55%) | 1000 | 71 970 |
| 09.05.2025 16:44:57 | 18294 | 71.9700 | +1.79 | (+2.55%) | 100 | 7 197 |
| 09.05.2025 16:44:57 | 18293 | 71.9700 | +1.79 | (+2.55%) | 35 | 2 519 |
| 09.05.2025 16:44:57 | 18292 | 71.9700 | +1.79 | (+2.55%) | 170 | 12 235 |
| 09.05.2025 16:44:57 | 18291 | 71.9700 | +1.79 | (+2.55%) | 275 | 19 792 |
| 09.05.2025 16:44:57 | 18290 | 71.9700 | +1.79 | (+2.55%) | 100 | 7 197 |
| 09.05.2025 16:44:49 | 18289 | 71.9800 | +1.80 | (+2.56%) | 98 | 7 054 |
| 09.05.2025 16:44:49 | 18288 | 71.9700 | +1.79 | (+2.55%) | 55 | 3 958 |
| 09.05.2025 16:44:48 | 18287 | 71.9700 | +1.79 | (+2.55%) | 560 | 40 303 |
| 09.05.2025 16:44:48 | 18286 | 71.9700 | +1.79 | (+2.55%) | 10 | 720 |
| 09.05.2025 16:44:41 | 18285 | 71.9700 | +1.79 | (+2.55%) | 777 | 55 921 |
| 09.05.2025 16:44:38 | 18284 | 71.9700 | +1.79 | (+2.55%) | 223 | 16 049 |
| 09.05.2025 16:44:36 | 18283 | 71.9700 | +1.79 | (+2.55%) | 100 | 7 197 |
| 09.05.2025 16:44:34 | 18282 | 71.9600 | +1.78 | (+2.54%) | 100 | 7 196 |
| 09.05.2025 16:44:33 | 18281 | 71.9700 | +1.79 | (+2.55%) | 594 | 42 750 |
| 09.05.2025 16:44:33 | 18280 | 71.9700 | +1.79 | (+2.55%) | 346 | 24 902 |
| 09.05.2025 16:44:33 | 18279 | 71.9700 | +1.79 | (+2.55%) | 1 | 72 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:44:33 | 18278 | 71.9700 | +1.79 | (+2.55%) | 282 | 20 296 |
| 09.05.2025 16:44:33 | 18277 | 71.9700 | +1.79 | (+2.55%) | 285 | 20 511 |
| 09.05.2025 16:44:33 | 18276 | 71.9700 | +1.79 | (+2.55%) | 3 | 216 |
| 09.05.2025 16:44:33 | 18275 | 71.9700 | +1.79 | (+2.55%) | 1000 | 71 970 |
| 09.05.2025 16:44:33 | 18274 | 71.9700 | +1.79 | (+2.55%) | 74 | 5 326 |
| 09.05.2025 16:44:32 | 18273 | 71.9600 | +1.78 | (+2.54%) | 344 | 24 754 |
| 09.05.2025 16:44:32 | 18272 | 71.9600 | +1.78 | (+2.54%) | 222 | 15 975 |
| 09.05.2025 16:44:31 | 18271 | 71.9600 | +1.78 | (+2.54%) | 100 | 7 196 |
| 09.05.2025 16:44:31 | 18270 | 71.9600 | +1.78 | (+2.54%) | 334 | 24 035 |
| 09.05.2025 16:44:30 | 18269 | 71.9600 | +1.78 | (+2.54%) | 187 | 13 457 |
| 09.05.2025 16:44:30 | 18268 | 71.9600 | +1.78 | (+2.54%) | 1000 | 71 960 |
| 09.05.2025 16:44:26 | 18267 | 71.9600 | +1.78 | (+2.54%) | 1000 | 71 960 |
| 09.05.2025 16:44:25 | 18266 | 71.9700 | +1.79 | (+2.55%) | 2 | 144 |
| 09.05.2025 16:44:22 | 18265 | 71.9600 | +1.78 | (+2.54%) | 50 | 3 598 |
| 09.05.2025 16:44:22 | 18264 | 71.9600 | +1.78 | (+2.54%) | 262 | 18 854 |
| 09.05.2025 16:44:22 | 18263 | 71.9600 | +1.78 | (+2.54%) | 693 | 49 868 |
| 09.05.2025 16:44:21 | 18262 | 71.9700 | +1.79 | (+2.55%) | 124 | 8 924 |
| 09.05.2025 16:44:20 | 18261 | 71.9600 | +1.78 | (+2.54%) | 287 | 20 653 |
| 09.05.2025 16:44:15 | 18260 | 71.9700 | +1.79 | (+2.55%) | 85 | 6 117 |
| 09.05.2025 16:44:15 | 18259 | 71.9800 | +1.80 | (+2.56%) | 300 | 21 594 |
| 09.05.2025 16:44:08 | 18258 | 71.9700 | +1.79 | (+2.55%) | 3 | 216 |
| 09.05.2025 16:44:04 | 18257 | 71.9700 | +1.79 | (+2.55%) | 912 | 65 637 |
| 09.05.2025 16:44:04 | 18256 | 71.9800 | +1.80 | (+2.56%) | 255 | 18 355 |
| 09.05.2025 16:43:58 | 18255 | 71.9700 | +1.79 | (+2.55%) | 355 | 25 549 |
| 09.05.2025 16:43:58 | 18254 | 71.9700 | +1.79 | (+2.55%) | 355 | 25 549 |
| 09.05.2025 16:43:58 | 18253 | 71.9700 | +1.79 | (+2.55%) | 557 | 40 087 |
| 09.05.2025 16:43:54 | 18252 | 71.9600 | +1.78 | (+2.54%) | 20 | 1 439 |
| 09.05.2025 16:43:49 | 18251 | 71.9500 | +1.77 | (+2.52%) | 132 | 9 497 |
| 09.05.2025 16:43:49 | 18250 | 71.9500 | +1.77 | (+2.52%) | 186 | 13 383 |
| 09.05.2025 16:43:49 | 18249 | 71.9600 | +1.78 | (+2.54%) | 666 | 47 925 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.05.2025 16:43:49 | 18248 | 71.9600 | +1.78 | (+2.54%) | 334 | 24 035 |
| 09.05.2025 16:43:46 | 18247 | 71.9700 | +1.79 | (+2.55%) | 266 | 19 144 |
| 09.05.2025 16:43:46 | 18246 | 71.9700 | +1.79 | (+2.55%) | 177 | 12 739 |
| 09.05.2025 16:43:45 | 18245 | 71.9600 | +1.78 | (+2.54%) | 647 | 46 558 |
| 09.05.2025 16:43:43 | 18244 | 71.9500 | +1.77 | (+2.52%) | 499 | 35 903 |
| 09.05.2025 16:43:38 | 18243 | 71.9600 | +1.78 | (+2.54%) | 131 | 9 427 |
| 09.05.2025 16:43:38 | 18242 | 71.9600 | +1.78 | (+2.54%) | 222 | 15 975 |
| 09.05.2025 16:43:37 | 18241 | 71.9700 | +1.79 | (+2.55%) | 998 | 71 826 |
| 09.05.2025 16:43:35 | 18240 | 71.9700 | +1.79 | (+2.55%) | 343 | 24 686 |
| 09.05.2025 16:43:34 | 18239 | 71.9700 | +1.79 | (+2.55%) | 545 | 39 224 |
| 09.05.2025 16:43:34 | 18238 | 71.9700 | +1.79 | (+2.55%) | 1 | 72 |
| 09.05.2025 16:43:34 | 18237 | 71.9700 | +1.79 | (+2.55%) | 286 | 20 583 |
| 09.05.2025 16:43:34 | 18236 | 71.9700 | +1.79 | (+2.55%) | 60 | 4 318 |
| 09.05.2025 16:43:34 | 18235 | 71.9700 | +1.79 | (+2.55%) | 910 | 65 493 |
| 09.05.2025 16:43:34 | 18234 | 71.9700 | +1.79 | (+2.55%) | 14 | 1 008 |
| 09.05.2025 16:43:32 | 18233 | 71.9600 | +1.78 | (+2.54%) | 724 | 52 099 |
| 09.05.2025 16:43:32 | 18232 | 71.9600 | +1.78 | (+2.54%) | 407 | 29 288 |
| 09.05.2025 16:43:32 | 18231 | 71.9600 | +1.78 | (+2.54%) | 750 | 53 970 |
| 09.05.2025 16:43:32 | 18230 | 71.9600 | +1.78 | (+2.54%) | 426 | 30 655 |
| 09.05.2025 16:43:32 | 18229 | 71.9600 | +1.78 | (+2.54%) | 20 | 1 439 |
| 09.05.2025 16:43:32 | 18228 | 71.9600 | +1.78 | (+2.54%) | 400 | 28 784 |
| 09.05.2025 16:43:32 | 18227 | 71.9600 | +1.78 | (+2.54%) | 50 | 3 598 |
| 09.05.2025 16:43:32 | 18226 | 71.9600 | +1.78 | (+2.54%) | 404 | 29 072 |
| 09.05.2025 16:43:29 | 18225 | 71.9500 | +1.77 | (+2.52%) | 72 | 5 180 |
| 09.05.2025 16:43:27 | 18224 | 71.9500 | +1.77 | (+2.52%) | 48 | 3 454 |
| 09.05.2025 16:43:24 | 18223 | 71.9500 | +1.77 | (+2.52%) | 449 | 32 306 |
| 09.05.2025 16:43:24 | 18222 | 71.9500 | +1.77 | (+2.52%) | 686 | 49 358 |
| 09.05.2025 16:43:24 | 18221 | 71.9500 | +1.77 | (+2.52%) | 484 | 34 824 |
| 09.05.2025 16:43:24 | 18220 | 71.9500 | +1.77 | (+2.52%) | 131 | 9 425 |
| 09.05.2025 16:43:24 | 18219 | 71.9500 | +1.77 | (+2.52%) | 130 | 9 354 |
| 09.05.2025 16:43:23 | 18218 | 71.9500 | +1.77 | (+2.52%) | 2000 | 143 900 |
| 09.05.2025 16:43:19 | 18217 | 71.9500 | +1.77 | (+2.52%) | 2000 | 143 900 |
| 09.05.2025 16:43:16 | 18216 | 71.9400 | +1.76 | (+2.51%) | 24 | 1 727 |
| 09.05.2025 16:43:16 | 18215 | 71.9400 | +1.76 | (+2.51%) | 136 | 9 784 |
| 09.05.2025 16:43:16 | 18214 | 71.9400 | +1.76 | (+2.51%) | 152 | 10 935 |
| 09.05.2025 16:43:16 | 18213 | 71.9400 | +1.76 | (+2.51%) | 377 | 27 121 |
| 09.05.2025 16:43:14 | 18212 | 71.9500 | +1.77 | (+2.52%) | 2000 | 143 900 |
| 09.05.2025 16:43:10 | 18211 | 71.9600 | +1.78 | (+2.54%) | 500 | 35 980 |
| 09.05.2025 16:43:08 | 18210 | 71.9500 | +1.77 | (+2.52%) | 180 | 12 951 |
| 09.05.2025 16:43:08 | 18209 | 71.9500 | +1.77 | (+2.52%) | 285 | 20 506 |
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: | 83 901 281 881 |
| 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
