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)
78.14-0.42(-0.53%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 14.08.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.08.2025 17:04:08 | 13810 | 78.1400 | -0.42 | (-0.53%) | 190 | 14 847 |
| 14.08.2025 17:03:06 | 13809 | 78.1400 | -0.42 | (-0.53%) | 40 | 3 126 |
| 14.08.2025 17:02:10 | 13808 | 78.1400 | -0.42 | (-0.53%) | 12 | 938 |
| 14.08.2025 17:00:03 | 13807 | 78.1400 | -0.42 | (-0.53%) | 1391 | 108 693 |
| 14.08.2025 17:00:00 | 13806 | 78.1400 | -0.42 | (-0.53%) | 593 | 46 337 |
| 14.08.2025 17:00:00 | 13805 | 78.1400 | -0.42 | (-0.53%) | 593 | 46 337 |
| 14.08.2025 17:00:00 | 13804 | 78.1400 | -0.42 | (-0.53%) | 736 | 57 511 |
| 14.08.2025 17:00:00 | 13803 | 78.1400 | -0.42 | (-0.53%) | 671 | 52 432 |
| 14.08.2025 17:00:00 | 13802 | 78.1400 | -0.42 | (-0.53%) | 244 | 19 066 |
| 14.08.2025 17:00:00 | 13801 | 78.1400 | -0.42 | (-0.53%) | 2597 | 202 930 |
| 14.08.2025 17:00:00 | 13800 | 78.1400 | -0.42 | (-0.53%) | 1033 | 80 719 |
| 14.08.2025 17:00:00 | 13799 | 78.1400 | -0.42 | (-0.53%) | 294 | 22 973 |
| 14.08.2025 17:00:00 | 13798 | 78.1400 | -0.42 | (-0.53%) | 1714 | 133 932 |
| 14.08.2025 17:00:00 | 13797 | 78.1400 | -0.42 | (-0.53%) | 50 | 3 907 |
| 14.08.2025 17:00:00 | 13796 | 78.1400 | -0.42 | (-0.53%) | 994 | 77 671 |
| 14.08.2025 17:00:00 | 13795 | 78.1400 | -0.42 | (-0.53%) | 25 | 1 954 |
| 14.08.2025 17:00:00 | 13794 | 78.1400 | -0.42 | (-0.53%) | 5 | 391 |
| 14.08.2025 17:00:00 | 13793 | 78.1400 | -0.42 | (-0.53%) | 20 | 1 563 |
| 14.08.2025 17:00:00 | 13792 | 78.1400 | -0.42 | (-0.53%) | 2546 | 198 944 |
| 14.08.2025 17:00:00 | 13791 | 78.1400 | -0.42 | (-0.53%) | 1000 | 78 140 |
| 14.08.2025 17:00:00 | 13790 | 78.1400 | -0.42 | (-0.53%) | 1000 | 78 140 |
| 14.08.2025 17:00:00 | 13789 | 78.1400 | -0.42 | (-0.53%) | 1000 | 78 140 |
| 14.08.2025 17:00:00 | 13788 | 78.1400 | -0.42 | (-0.53%) | 2 | 156 |
| 14.08.2025 17:00:00 | 13787 | 78.1400 | -0.42 | (-0.53%) | 1350 | 105 489 |
| 14.08.2025 17:00:00 | 13786 | 78.1400 | -0.42 | (-0.53%) | 100 | 7 814 |
| 14.08.2025 17:00:00 | 13785 | 78.1400 | -0.42 | (-0.53%) | 1000 | 78 140 |
| 14.08.2025 17:00:00 | 13784 | 78.1400 | -0.42 | (-0.53%) | 91 | 7 111 |
| 14.08.2025 17:00:00 | 13783 | 78.1400 | -0.42 | (-0.53%) | 777 | 60 715 |
| 14.08.2025 17:00:00 | 13782 | 78.1400 | -0.42 | (-0.53%) | 191 | 14 925 |
| 14.08.2025 17:00:00 | 13781 | 78.1400 | -0.42 | (-0.53%) | 32 | 2 500 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2025 17:00:00 | 13780 | 78.1400 | -0.42 | (-0.53%) | 2284 | 178 472 |
| 14.08.2025 17:00:00 | 13779 | 78.1400 | -0.42 | (-0.53%) | 2214 | 173 002 |
| 14.08.2025 17:00:00 | 13778 | 78.1400 | -0.42 | (-0.53%) | 245 | 19 144 |
| 14.08.2025 17:00:00 | 13777 | 78.1400 | -0.42 | (-0.53%) | 31 | 2 422 |
| 14.08.2025 17:00:00 | 13776 | 78.1400 | -0.42 | (-0.53%) | 55 | 4 298 |
| 14.08.2025 17:00:00 | 13775 | 78.1400 | -0.42 | (-0.53%) | 795 | 62 121 |
| 14.08.2025 17:00:00 | 13774 | 78.1400 | -0.42 | (-0.53%) | 1723 | 134 635 |
| 14.08.2025 17:00:00 | 13773 | 78.1400 | -0.42 | (-0.53%) | 1671 | 130 572 |
| 14.08.2025 17:00:00 | 13772 | 78.1400 | -0.42 | (-0.53%) | 50 | 3 907 |
| 14.08.2025 17:00:00 | 13771 | 78.1400 | -0.42 | (-0.53%) | 518 | 40 477 |
| 14.08.2025 17:00:00 | 13770 | 78.1400 | -0.42 | (-0.53%) | 1178 | 92 049 |
| 14.08.2025 17:00:00 | 13769 | 78.1400 | -0.42 | (-0.53%) | 387 | 30 240 |
| 14.08.2025 17:00:00 | 13768 | 78.1400 | -0.42 | (-0.53%) | 219 | 17 113 |
| 14.08.2025 17:00:00 | 13767 | 78.1400 | -0.42 | (-0.53%) | 1136 | 88 767 |
| 14.08.2025 17:00:00 | 13766 | 78.1400 | -0.42 | (-0.53%) | 10 | 781 |
| 14.08.2025 17:00:00 | 13765 | 78.1400 | -0.42 | (-0.53%) | 1749 | 136 667 |
| 14.08.2025 17:00:00 | 13764 | 78.1400 | -0.42 | (-0.53%) | 1968 | 153 780 |
| 14.08.2025 17:00:00 | 13763 | 78.1400 | -0.42 | (-0.53%) | 7 | 547 |
| 14.08.2025 17:00:00 | 13762 | 78.1400 | -0.42 | (-0.53%) | 3611 | 282 164 |
| 14.08.2025 17:00:00 | 13761 | 78.1400 | -0.42 | (-0.53%) | 4716 | 368 508 |
| 14.08.2025 17:00:00 | 13760 | 78.1400 | -0.42 | (-0.53%) | 4648 | 363 195 |
| 14.08.2025 17:00:00 | 13759 | 78.1400 | -0.42 | (-0.53%) | 2754 | 215 198 |
| 14.08.2025 17:00:00 | 13758 | 78.1400 | -0.42 | (-0.53%) | 23 | 1 797 |
| 14.08.2025 17:00:00 | 13757 | 78.1400 | -0.42 | (-0.53%) | 1049 | 81 969 |
| 14.08.2025 17:00:00 | 13756 | 78.1400 | -0.42 | (-0.53%) | 2291 | 179 019 |
| 14.08.2025 17:00:00 | 13755 | 78.1400 | -0.42 | (-0.53%) | 4134 | 323 031 |
| 14.08.2025 17:00:00 | 13754 | 78.1400 | -0.42 | (-0.53%) | 50 | 3 907 |
| 14.08.2025 17:00:00 | 13753 | 78.1400 | -0.42 | (-0.53%) | 1636 | 127 837 |
| 14.08.2025 17:00:00 | 13752 | 78.1400 | -0.42 | (-0.53%) | 421 | 32 897 |
| 14.08.2025 17:00:00 | 13751 | 78.1400 | -0.42 | (-0.53%) | 1964 | 153 467 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.08.2025 17:00:00 | 13750 | 78.1400 | -0.42 | (-0.53%) | 15 | 1 172 |
| 14.08.2025 17:00:00 | 13749 | 78.1400 | -0.42 | (-0.53%) | 679 | 53 057 |
| 14.08.2025 17:00:00 | 13748 | 78.1400 | -0.42 | (-0.53%) | 678 | 52 979 |
| 14.08.2025 17:00:00 | 13747 | 78.1400 | -0.42 | (-0.53%) | 678 | 52 979 |
| 14.08.2025 17:00:00 | 13746 | 78.1400 | -0.42 | (-0.53%) | 678 | 52 979 |
| 14.08.2025 17:00:00 | 13745 | 78.1400 | -0.42 | (-0.53%) | 556 | 43 446 |
| 14.08.2025 17:00:00 | 13744 | 78.1400 | -0.42 | (-0.53%) | 97 | 7 580 |
| 14.08.2025 17:00:00 | 13743 | 78.1400 | -0.42 | (-0.53%) | 148 | 11 565 |
| 14.08.2025 17:00:00 | 13742 | 78.1400 | -0.42 | (-0.53%) | 894 | 69 857 |
| 14.08.2025 17:00:00 | 13741 | 78.1400 | -0.42 | (-0.53%) | 595 | 46 493 |
| 14.08.2025 17:00:00 | 13740 | 78.1400 | -0.42 | (-0.53%) | 39 | 3 047 |
| 14.08.2025 17:00:00 | 13739 | 78.1400 | -0.42 | (-0.53%) | 566 | 44 227 |
| 14.08.2025 17:00:00 | 13738 | 78.1400 | -0.42 | (-0.53%) | 2514 | 196 444 |
| 14.08.2025 17:00:00 | 13737 | 78.1400 | -0.42 | (-0.53%) | 44 | 3 438 |
| 14.08.2025 17:00:00 | 13736 | 78.1400 | -0.42 | (-0.53%) | 2728 | 213 166 |
| 14.08.2025 17:00:00 | 13735 | 78.1400 | -0.42 | (-0.53%) | 2594 | 202 695 |
| 14.08.2025 17:00:00 | 13734 | 78.1400 | -0.42 | (-0.53%) | 10 | 781 |
| 14.08.2025 17:00:00 | 13733 | 78.1400 | -0.42 | (-0.53%) | 1688 | 131 900 |
| 14.08.2025 17:00:00 | 13732 | 78.1400 | -0.42 | (-0.53%) | 12 | 938 |
| 14.08.2025 17:00:00 | 13731 | 78.1400 | -0.42 | (-0.53%) | 6 | 469 |
| 14.08.2025 17:00:00 | 13730 | 78.1400 | -0.42 | (-0.53%) | 2 | 156 |
| 14.08.2025 17:00:00 | 13729 | 78.1400 | -0.42 | (-0.53%) | 552 | 43 133 |
| 14.08.2025 17:00:00 | 13728 | 78.1400 | -0.42 | (-0.53%) | 3 | 234 |
| 14.08.2025 17:00:00 | 13727 | 78.1400 | -0.42 | (-0.53%) | 1282 | 100 175 |
| 14.08.2025 17:00:00 | 13726 | 78.1400 | -0.42 | (-0.53%) | 5338 | 417 111 |
| 14.08.2025 17:00:00 | 13725 | 78.1400 | -0.42 | (-0.53%) | 10 | 781 |
| 14.08.2025 17:00:00 | 13724 | 78.1400 | -0.42 | (-0.53%) | 444 | 34 694 |
| 14.08.2025 17:00:00 | 13723 | 78.1400 | -0.42 | (-0.53%) | 13 | 1 016 |
| 14.08.2025 17:00:00 | 13722 | 78.1400 | -0.42 | (-0.53%) | 151 | 11 799 |
| 14.08.2025 17:00:00 | 13721 | 78.1400 | -0.42 | (-0.53%) | 2255 | 176 206 |
| 14.08.2025 17:00:00 | 13720 | 78.1400 | -0.42 | (-0.53%) | 2807 | 219 339 |
| 14.08.2025 17:00:00 | 13719 | 78.1400 | -0.42 | (-0.53%) | 3955 | 309 044 |
| 14.08.2025 17:00:00 | 13718 | 78.1400 | -0.42 | (-0.53%) | 583 | 45 556 |
| 14.08.2025 17:00:00 | 13717 | 78.1400 | -0.42 | (-0.53%) | 100 | 7 814 |
| 14.08.2025 17:00:00 | 13716 | 78.1400 | -0.42 | (-0.53%) | 300 | 23 442 |
| 14.08.2025 17:00:00 | 13715 | 78.1400 | -0.42 | (-0.53%) | 3415 | 266 848 |
| 14.08.2025 17:00:00 | 13714 | 78.1400 | -0.42 | (-0.53%) | 93 | 7 267 |
| 14.08.2025 17:00:00 | 13713 | 78.1400 | -0.42 | (-0.53%) | 2492 | 194 725 |
| 14.08.2025 17:00:00 | 13712 | 78.1400 | -0.42 | (-0.53%) | 124 | 9 689 |
| 14.08.2025 17:00:00 | 13711 | 78.1400 | -0.42 | (-0.53%) | 24 | 1 875 |
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: | 90 716 011 709 |
| 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
