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)
62.86-0.19(-0.30%)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 10:57:16 | 5732 | 62.8900 | -0.79 | (-1.24%) | 180 | 11 320 |
| 09.04.2025 10:57:12 | 5731 | 62.8600 | -0.82 | (-1.29%) | 20 | 1 257 |
| 09.04.2025 10:57:10 | 5730 | 62.8900 | -0.79 | (-1.24%) | 1 | 63 |
| 09.04.2025 10:57:10 | 5729 | 62.8900 | -0.79 | (-1.24%) | 97 | 6 100 |
| 09.04.2025 10:57:10 | 5728 | 62.8900 | -0.79 | (-1.24%) | 199 | 12 515 |
| 09.04.2025 10:57:10 | 5727 | 62.8900 | -0.79 | (-1.24%) | 165 | 10 377 |
| 09.04.2025 10:57:07 | 5726 | 62.9000 | -0.78 | (-1.22%) | 324 | 20 380 |
| 09.04.2025 10:57:07 | 5725 | 62.9000 | -0.78 | (-1.22%) | 239 | 15 033 |
| 09.04.2025 10:56:59 | 5724 | 62.9000 | -0.78 | (-1.22%) | 200 | 12 580 |
| 09.04.2025 10:56:59 | 5723 | 62.9000 | -0.78 | (-1.22%) | 327 | 20 568 |
| 09.04.2025 10:56:59 | 5722 | 62.9000 | -0.78 | (-1.22%) | 260 | 16 354 |
| 09.04.2025 10:56:55 | 5721 | 62.9000 | -0.78 | (-1.22%) | 64 | 4 026 |
| 09.04.2025 10:56:55 | 5720 | 62.9000 | -0.78 | (-1.22%) | 6 | 377 |
| 09.04.2025 10:56:53 | 5719 | 62.8900 | -0.79 | (-1.24%) | 167 | 10 503 |
| 09.04.2025 10:56:53 | 5718 | 62.8900 | -0.79 | (-1.24%) | 247 | 15 534 |
| 09.04.2025 10:56:42 | 5717 | 62.8800 | -0.80 | (-1.26%) | 125 | 7 860 |
| 09.04.2025 10:56:42 | 5716 | 62.8800 | -0.80 | (-1.26%) | 206 | 12 953 |
| 09.04.2025 10:56:41 | 5715 | 62.8800 | -0.80 | (-1.26%) | 30 | 1 886 |
| 09.04.2025 10:56:31 | 5714 | 62.8900 | -0.79 | (-1.24%) | 71 | 4 465 |
| 09.04.2025 10:56:29 | 5713 | 62.8700 | -0.81 | (-1.27%) | 50 | 3 144 |
| 09.04.2025 10:56:26 | 5712 | 62.8600 | -0.82 | (-1.29%) | 76 | 4 777 |
| 09.04.2025 10:56:25 | 5711 | 62.8600 | -0.82 | (-1.29%) | 23 | 1 446 |
| 09.04.2025 10:56:23 | 5710 | 62.8700 | -0.81 | (-1.27%) | 83 | 5 218 |
| 09.04.2025 10:56:23 | 5709 | 62.8700 | -0.81 | (-1.27%) | 331 | 20 810 |
| 09.04.2025 10:56:19 | 5708 | 62.8600 | -0.82 | (-1.29%) | 9 | 566 |
| 09.04.2025 10:56:19 | 5707 | 62.8600 | -0.82 | (-1.29%) | 79 | 4 966 |
| 09.04.2025 10:56:19 | 5706 | 62.8600 | -0.82 | (-1.29%) | 1 | 63 |
| 09.04.2025 10:56:19 | 5705 | 62.8500 | -0.83 | (-1.30%) | 307 | 19 295 |
| 09.04.2025 10:56:18 | 5704 | 62.8500 | -0.83 | (-1.30%) | 24 | 1 508 |
| 09.04.2025 10:56:18 | 5703 | 62.8400 | -0.84 | (-1.32%) | 331 | 20 800 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 10:56:18 | 5702 | 62.8300 | -0.85 | (-1.33%) | 80 | 5 026 |
| 09.04.2025 10:56:18 | 5701 | 62.8300 | -0.85 | (-1.33%) | 139 | 8 733 |
| 09.04.2025 10:56:18 | 5700 | 62.8300 | -0.85 | (-1.33%) | 6 | 377 |
| 09.04.2025 10:56:18 | 5699 | 62.8200 | -0.86 | (-1.35%) | 227 | 14 260 |
| 09.04.2025 10:56:18 | 5698 | 62.8200 | -0.86 | (-1.35%) | 8 | 503 |
| 09.04.2025 10:56:18 | 5697 | 62.8200 | -0.86 | (-1.35%) | 2 | 126 |
| 09.04.2025 10:56:18 | 5696 | 62.8200 | -0.86 | (-1.35%) | 90 | 5 654 |
| 09.04.2025 10:56:18 | 5695 | 62.8200 | -0.86 | (-1.35%) | 1 | 63 |
| 09.04.2025 10:56:18 | 5694 | 62.8100 | -0.87 | (-1.37%) | 118 | 7 412 |
| 09.04.2025 10:56:18 | 5693 | 62.8100 | -0.87 | (-1.37%) | 200 | 12 562 |
| 09.04.2025 10:56:18 | 5692 | 62.8100 | -0.87 | (-1.37%) | 90 | 5 653 |
| 09.04.2025 10:56:09 | 5691 | 62.8100 | -0.87 | (-1.37%) | 10 | 628 |
| 09.04.2025 10:55:53 | 5690 | 62.8100 | -0.87 | (-1.37%) | 1 | 63 |
| 09.04.2025 10:55:42 | 5689 | 62.8100 | -0.87 | (-1.37%) | 1 | 63 |
| 09.04.2025 10:55:41 | 5688 | 62.8100 | -0.87 | (-1.37%) | 26 | 1 633 |
| 09.04.2025 10:55:41 | 5687 | 62.7900 | -0.89 | (-1.40%) | 330 | 20 721 |
| 09.04.2025 10:55:40 | 5686 | 62.7800 | -0.90 | (-1.41%) | 54 | 3 390 |
| 09.04.2025 10:55:38 | 5685 | 62.7800 | -0.90 | (-1.41%) | 13 | 816 |
| 09.04.2025 10:55:38 | 5684 | 62.7800 | -0.90 | (-1.41%) | 105 | 6 592 |
| 09.04.2025 10:55:27 | 5683 | 62.7500 | -0.93 | (-1.46%) | 134 | 8 409 |
| 09.04.2025 10:55:27 | 5682 | 62.7500 | -0.93 | (-1.46%) | 35 | 2 196 |
| 09.04.2025 10:55:27 | 5681 | 62.7500 | -0.93 | (-1.46%) | 57 | 3 577 |
| 09.04.2025 10:55:26 | 5680 | 62.7500 | -0.93 | (-1.46%) | 191 | 11 985 |
| 09.04.2025 10:55:23 | 5679 | 62.7500 | -0.93 | (-1.46%) | 10 | 628 |
| 09.04.2025 10:54:58 | 5678 | 62.7300 | -0.95 | (-1.49%) | 16 | 1 004 |
| 09.04.2025 10:54:58 | 5677 | 62.7400 | -0.94 | (-1.48%) | 322 | 20 202 |
| 09.04.2025 10:54:36 | 5676 | 62.7600 | -0.92 | (-1.44%) | 327 | 20 523 |
| 09.04.2025 10:54:36 | 5675 | 62.7600 | -0.92 | (-1.44%) | 48 | 3 012 |
| 09.04.2025 10:54:36 | 5674 | 62.7600 | -0.92 | (-1.44%) | 1 | 63 |
| 09.04.2025 10:54:36 | 5673 | 62.7600 | -0.92 | (-1.44%) | 31 | 1 946 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 09.04.2025 10:54:35 | 5672 | 62.7400 | -0.94 | (-1.48%) | 100 | 6 274 |
| 09.04.2025 10:54:13 | 5671 | 62.7400 | -0.94 | (-1.48%) | 1 | 63 |
| 09.04.2025 10:54:13 | 5670 | 62.7400 | -0.94 | (-1.48%) | 1 | 63 |
| 09.04.2025 10:54:13 | 5669 | 62.7400 | -0.94 | (-1.48%) | 4 | 251 |
| 09.04.2025 10:54:13 | 5668 | 62.7400 | -0.94 | (-1.48%) | 1 | 63 |
| 09.04.2025 10:54:13 | 5667 | 62.7400 | -0.94 | (-1.48%) | 1 | 63 |
| 09.04.2025 10:54:13 | 5666 | 62.7400 | -0.94 | (-1.48%) | 16 | 1 004 |
| 09.04.2025 10:54:13 | 5665 | 62.7400 | -0.94 | (-1.48%) | 90 | 5 647 |
| 09.04.2025 10:54:13 | 5664 | 62.7400 | -0.94 | (-1.48%) | 200 | 12 548 |
| 09.04.2025 10:53:51 | 5663 | 62.7400 | -0.94 | (-1.48%) | 48 | 3 012 |
| 09.04.2025 10:53:51 | 5662 | 62.7300 | -0.95 | (-1.49%) | 155 | 9 723 |
| 09.04.2025 10:53:51 | 5661 | 62.7300 | -0.95 | (-1.49%) | 72 | 4 517 |
| 09.04.2025 10:53:51 | 5660 | 62.7100 | -0.97 | (-1.52%) | 1 | 63 |
| 09.04.2025 10:53:51 | 5659 | 62.7100 | -0.97 | (-1.52%) | 80 | 5 017 |
| 09.04.2025 10:53:44 | 5658 | 62.7000 | -0.98 | (-1.54%) | 1 | 63 |
| 09.04.2025 10:53:36 | 5657 | 62.6700 | -1.01 | (-1.59%) | 57 | 3 572 |
| 09.04.2025 10:53:36 | 5656 | 62.6700 | -1.01 | (-1.59%) | 4 | 251 |
| 09.04.2025 10:53:36 | 5655 | 62.6500 | -1.03 | (-1.62%) | 61 | 3 822 |
| 09.04.2025 10:53:36 | 5654 | 62.6600 | -1.02 | (-1.60%) | 340 | 21 304 |
| 09.04.2025 10:53:36 | 5653 | 62.6600 | -1.02 | (-1.60%) | 141 | 8 835 |
| 09.04.2025 10:53:36 | 5652 | 62.6700 | -1.01 | (-1.59%) | 104 | 6 518 |
| 09.04.2025 10:53:36 | 5651 | 62.6900 | -0.99 | (-1.55%) | 80 | 5 015 |
| 09.04.2025 10:53:36 | 5650 | 62.6900 | -0.99 | (-1.55%) | 24 | 1 505 |
| 09.04.2025 10:53:33 | 5649 | 62.6900 | -0.99 | (-1.55%) | 80 | 5 015 |
| 09.04.2025 10:53:33 | 5648 | 62.6500 | -1.03 | (-1.62%) | 134 | 8 395 |
| 09.04.2025 10:53:33 | 5647 | 62.6600 | -1.02 | (-1.60%) | 80 | 5 013 |
| 09.04.2025 10:53:33 | 5646 | 62.6600 | -1.02 | (-1.60%) | 300 | 18 798 |
| 09.04.2025 10:53:33 | 5645 | 62.6700 | -1.01 | (-1.59%) | 304 | 19 052 |
| 09.04.2025 10:53:33 | 5644 | 62.6700 | -1.01 | (-1.59%) | 141 | 8 836 |
| 09.04.2025 10:53:33 | 5643 | 62.6800 | -1.00 | (-1.57%) | 322 | 20 183 |
| 09.04.2025 10:53:33 | 5642 | 62.7000 | -0.98 | (-1.54%) | 104 | 6 521 |
| 09.04.2025 10:53:33 | 5641 | 62.7000 | -0.98 | (-1.54%) | 34 | 2 132 |
| 09.04.2025 10:53:33 | 5640 | 62.7000 | -0.98 | (-1.54%) | 81 | 5 079 |
| 09.04.2025 10:53:24 | 5639 | 62.7300 | -0.95 | (-1.49%) | 161 | 10 100 |
| 09.04.2025 10:53:24 | 5638 | 62.7200 | -0.96 | (-1.51%) | 199 | 12 481 |
| 09.04.2025 10:53:24 | 5637 | 62.7300 | -0.95 | (-1.49%) | 1275 | 79 981 |
| 09.04.2025 10:53:21 | 5636 | 62.7400 | -0.94 | (-1.48%) | 171 | 10 729 |
| 09.04.2025 10:53:21 | 5635 | 62.7400 | -0.94 | (-1.48%) | 82 | 5 145 |
| 09.04.2025 10:53:21 | 5634 | 62.7400 | -0.94 | (-1.48%) | 18 | 1 129 |
| 09.04.2025 10:53:21 | 5633 | 62.7300 | -0.95 | (-1.49%) | 330 | 20 701 |
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: | 72 976 817 200 |
| 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
