Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
69.90+0.55(+0.79%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 25.03.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 25.03.2025 17:04:00 | 15551 | 69.9000 | +0.55 | (+0.79%) | 343 | 23 976 |
| 25.03.2025 17:02:32 | 15550 | 69.9000 | +0.55 | (+0.79%) | 6 | 419 |
| 25.03.2025 17:02:32 | 15549 | 69.9000 | +0.55 | (+0.79%) | 194 | 13 561 |
| 25.03.2025 17:02:26 | 15548 | 69.9000 | +0.55 | (+0.79%) | 454 | 31 735 |
| 25.03.2025 17:01:04 | 15547 | 69.9000 | +0.55 | (+0.79%) | 1432 | 100 097 |
| 25.03.2025 17:00:52 | 15546 | 69.9000 | +0.55 | (+0.79%) | 50 | 3 495 |
| 25.03.2025 17:00:00 | 15545 | 69.9000 | +0.55 | (+0.79%) | 517 | 36 138 |
| 25.03.2025 17:00:00 | 15544 | 69.9000 | +0.55 | (+0.79%) | 468 | 32 713 |
| 25.03.2025 17:00:00 | 15543 | 69.9000 | +0.55 | (+0.79%) | 787 | 55 011 |
| 25.03.2025 17:00:00 | 15542 | 69.9000 | +0.55 | (+0.79%) | 293 | 20 481 |
| 25.03.2025 17:00:00 | 15541 | 69.9000 | +0.55 | (+0.79%) | 2831 | 197 887 |
| 25.03.2025 17:00:00 | 15540 | 69.9000 | +0.55 | (+0.79%) | 8 | 559 |
| 25.03.2025 17:00:00 | 15539 | 69.9000 | +0.55 | (+0.79%) | 165 | 11 534 |
| 25.03.2025 17:00:00 | 15538 | 69.9000 | +0.55 | (+0.79%) | 3 | 210 |
| 25.03.2025 17:00:00 | 15537 | 69.9000 | +0.55 | (+0.79%) | 17 | 1 188 |
| 25.03.2025 17:00:00 | 15536 | 69.9000 | +0.55 | (+0.79%) | 1408 | 98 419 |
| 25.03.2025 17:00:00 | 15535 | 69.9000 | +0.55 | (+0.79%) | 34 | 2 377 |
| 25.03.2025 17:00:00 | 15534 | 69.9000 | +0.55 | (+0.79%) | 841 | 58 786 |
| 25.03.2025 17:00:00 | 15533 | 69.9000 | +0.55 | (+0.79%) | 182 | 12 722 |
| 25.03.2025 17:00:00 | 15532 | 69.9000 | +0.55 | (+0.79%) | 815 | 56 969 |
| 25.03.2025 17:00:00 | 15531 | 69.9000 | +0.55 | (+0.79%) | 1813 | 126 729 |
| 25.03.2025 17:00:00 | 15530 | 69.9000 | +0.55 | (+0.79%) | 2132 | 149 027 |
| 25.03.2025 17:00:00 | 15529 | 69.9000 | +0.55 | (+0.79%) | 2309 | 161 399 |
| 25.03.2025 17:00:00 | 15528 | 69.9000 | +0.55 | (+0.79%) | 983 | 68 712 |
| 25.03.2025 17:00:00 | 15527 | 69.9000 | +0.55 | (+0.79%) | 982 | 68 642 |
| 25.03.2025 17:00:00 | 15526 | 69.9000 | +0.55 | (+0.79%) | 982 | 68 642 |
| 25.03.2025 17:00:00 | 15525 | 69.9000 | +0.55 | (+0.79%) | 1428 | 99 817 |
| 25.03.2025 17:00:00 | 15524 | 69.9000 | +0.55 | (+0.79%) | 3079 | 215 222 |
| 25.03.2025 17:00:00 | 15523 | 69.9000 | +0.55 | (+0.79%) | 2725 | 190 478 |
| 25.03.2025 17:00:00 | 15522 | 69.9000 | +0.55 | (+0.79%) | 35 | 2 447 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 17:00:00 | 15521 | 69.9000 | +0.55 | (+0.79%) | 1417 | 99 048 |
| 25.03.2025 17:00:00 | 15520 | 69.9000 | +0.55 | (+0.79%) | 254 | 17 755 |
| 25.03.2025 17:00:00 | 15519 | 69.9000 | +0.55 | (+0.79%) | 2040 | 142 596 |
| 25.03.2025 17:00:00 | 15518 | 69.9000 | +0.55 | (+0.79%) | 3679 | 257 162 |
| 25.03.2025 17:00:00 | 15517 | 69.9000 | +0.55 | (+0.79%) | 1309 | 91 499 |
| 25.03.2025 17:00:00 | 15516 | 69.9000 | +0.55 | (+0.79%) | 475 | 33 203 |
| 25.03.2025 17:00:00 | 15515 | 69.9000 | +0.55 | (+0.79%) | 312 | 21 809 |
| 25.03.2025 17:00:00 | 15514 | 69.9000 | +0.55 | (+0.79%) | 314 | 21 949 |
| 25.03.2025 17:00:00 | 15513 | 69.9000 | +0.55 | (+0.79%) | 1402 | 98 000 |
| 25.03.2025 17:00:00 | 15512 | 69.9000 | +0.55 | (+0.79%) | 249 | 17 405 |
| 25.03.2025 17:00:00 | 15511 | 69.9000 | +0.55 | (+0.79%) | 474 | 33 133 |
| 25.03.2025 17:00:00 | 15510 | 69.9000 | +0.55 | (+0.79%) | 36 | 2 516 |
| 25.03.2025 17:00:00 | 15509 | 69.9000 | +0.55 | (+0.79%) | 40 | 2 796 |
| 25.03.2025 17:00:00 | 15508 | 69.9000 | +0.55 | (+0.79%) | 120 | 8 388 |
| 25.03.2025 17:00:00 | 15507 | 69.9000 | +0.55 | (+0.79%) | 51 | 3 565 |
| 25.03.2025 17:00:00 | 15506 | 69.9000 | +0.55 | (+0.79%) | 209 | 14 609 |
| 25.03.2025 17:00:00 | 15505 | 69.9000 | +0.55 | (+0.79%) | 327 | 22 857 |
| 25.03.2025 17:00:00 | 15504 | 69.9000 | +0.55 | (+0.79%) | 108 | 7 549 |
| 25.03.2025 17:00:00 | 15503 | 69.9000 | +0.55 | (+0.79%) | 361 | 25 234 |
| 25.03.2025 17:00:00 | 15502 | 69.9000 | +0.55 | (+0.79%) | 1150 | 80 385 |
| 25.03.2025 17:00:00 | 15501 | 69.9000 | +0.55 | (+0.79%) | 2472 | 172 793 |
| 25.03.2025 17:00:00 | 15500 | 69.9000 | +0.55 | (+0.79%) | 2470 | 172 653 |
| 25.03.2025 17:00:00 | 15499 | 69.9000 | +0.55 | (+0.79%) | 1045 | 73 046 |
| 25.03.2025 17:00:00 | 15498 | 69.9000 | +0.55 | (+0.79%) | 1053 | 73 605 |
| 25.03.2025 17:00:00 | 15497 | 69.9000 | +0.55 | (+0.79%) | 45 | 3 146 |
| 25.03.2025 17:00:00 | 15496 | 69.9000 | +0.55 | (+0.79%) | 472 | 32 993 |
| 25.03.2025 17:00:00 | 15495 | 69.9000 | +0.55 | (+0.79%) | 476 | 33 272 |
| 25.03.2025 17:00:00 | 15494 | 69.9000 | +0.55 | (+0.79%) | 252 | 17 615 |
| 25.03.2025 17:00:00 | 15493 | 69.9000 | +0.55 | (+0.79%) | 250 | 17 475 |
| 25.03.2025 17:00:00 | 15492 | 69.9000 | +0.55 | (+0.79%) | 961 | 67 174 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 25.03.2025 17:00:00 | 15491 | 69.9000 | +0.55 | (+0.79%) | 129 | 9 017 |
| 25.03.2025 17:00:00 | 15490 | 69.9000 | +0.55 | (+0.79%) | 480 | 33 552 |
| 25.03.2025 17:00:00 | 15489 | 69.9000 | +0.55 | (+0.79%) | 1514 | 105 829 |
| 25.03.2025 17:00:00 | 15488 | 69.9000 | +0.55 | (+0.79%) | 14 | 979 |
| 25.03.2025 17:00:00 | 15487 | 69.9000 | +0.55 | (+0.79%) | 250 | 17 475 |
| 25.03.2025 17:00:00 | 15486 | 69.9000 | +0.55 | (+0.79%) | 10 | 699 |
| 25.03.2025 17:00:00 | 15485 | 69.9000 | +0.55 | (+0.79%) | 170 | 11 883 |
| 25.03.2025 17:00:00 | 15484 | 69.9000 | +0.55 | (+0.79%) | 12165 | 850 334 |
| 25.03.2025 17:00:00 | 15483 | 69.9000 | +0.55 | (+0.79%) | 4027 | 281 487 |
| 25.03.2025 17:00:00 | 15482 | 69.9000 | +0.55 | (+0.79%) | 90 | 6 291 |
| 25.03.2025 17:00:00 | 15481 | 69.9000 | +0.55 | (+0.79%) | 72 | 5 033 |
| 25.03.2025 17:00:00 | 15480 | 69.9000 | +0.55 | (+0.79%) | 72 | 5 033 |
| 25.03.2025 17:00:00 | 15479 | 69.9000 | +0.55 | (+0.79%) | 30801 | 2 152 990 |
| 25.03.2025 17:00:00 | 15478 | 69.9000 | +0.55 | (+0.79%) | 468 | 32 713 |
| 25.03.2025 17:00:00 | 15477 | 69.9000 | +0.55 | (+0.79%) | 84 | 5 872 |
| 25.03.2025 17:00:00 | 15476 | 69.9000 | +0.55 | (+0.79%) | 10 | 699 |
| 25.03.2025 17:00:00 | 15475 | 69.9000 | +0.55 | (+0.79%) | 463 | 32 364 |
| 25.03.2025 17:00:00 | 15474 | 69.9000 | +0.55 | (+0.79%) | 8459 | 591 284 |
| 25.03.2025 17:00:00 | 15473 | 69.9000 | +0.55 | (+0.79%) | 12828 | 896 677 |
| 25.03.2025 17:00:00 | 15472 | 69.9000 | +0.55 | (+0.79%) | 45 | 3 146 |
| 25.03.2025 17:00:00 | 15471 | 69.9000 | +0.55 | (+0.79%) | 298 | 20 830 |
| 25.03.2025 17:00:00 | 15470 | 69.9000 | +0.55 | (+0.79%) | 2151 | 150 355 |
| 25.03.2025 17:00:00 | 15469 | 69.9000 | +0.55 | (+0.79%) | 21 | 1 468 |
| 25.03.2025 17:00:00 | 15468 | 69.9000 | +0.55 | (+0.79%) | 8 | 559 |
| 25.03.2025 17:00:00 | 15467 | 69.9000 | +0.55 | (+0.79%) | 2381 | 166 432 |
| 25.03.2025 17:00:00 | 15466 | 69.9000 | +0.55 | (+0.79%) | 9780 | 683 622 |
| 25.03.2025 17:00:00 | 15465 | 69.9000 | +0.55 | (+0.79%) | 1996 | 139 520 |
| 25.03.2025 17:00:00 | 15464 | 69.9000 | +0.55 | (+0.79%) | 76 | 5 312 |
| 25.03.2025 17:00:00 | 15463 | 69.9000 | +0.55 | (+0.79%) | 302 | 21 110 |
| 25.03.2025 17:00:00 | 15462 | 69.9000 | +0.55 | (+0.79%) | 1054 | 73 675 |
| 25.03.2025 17:00:00 | 15461 | 69.9000 | +0.55 | (+0.79%) | 5992 | 418 841 |
| 25.03.2025 17:00:00 | 15460 | 69.9000 | +0.55 | (+0.79%) | 276 | 19 292 |
| 25.03.2025 17:00:00 | 15459 | 69.9000 | +0.55 | (+0.79%) | 283 | 19 782 |
| 25.03.2025 17:00:00 | 15458 | 69.9000 | +0.55 | (+0.79%) | 283 | 19 782 |
| 25.03.2025 17:00:00 | 15457 | 69.9000 | +0.55 | (+0.79%) | 372 | 26 003 |
| 25.03.2025 17:00:00 | 15456 | 69.9000 | +0.55 | (+0.79%) | 8527 | 596 037 |
| 25.03.2025 17:00:00 | 15455 | 69.9000 | +0.55 | (+0.79%) | 7518 | 525 508 |
| 25.03.2025 17:00:00 | 15454 | 69.9000 | +0.55 | (+0.79%) | 2482 | 173 492 |
| 25.03.2025 17:00:00 | 15453 | 69.9000 | +0.55 | (+0.79%) | 1142 | 79 826 |
| 25.03.2025 17:00:00 | 15452 | 69.9000 | +0.55 | (+0.79%) | 45 | 3 146 |
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: | 81 149 849 225 |
| Enterprise Value: | 99 648 849 225 |
| 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
