Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
114.66-0.58(-0.50%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 27.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 27.02.2026 17:01:40 | 14045 | 114.6600 | -0.58 | (-0.50%) | 1477 | 169 353 |
| 27.02.2026 17:00:57 | 14044 | 114.6600 | -0.58 | (-0.50%) | 29526 | 3 385 451 |
| 27.02.2026 17:00:18 | 14043 | 114.6600 | -0.58 | (-0.50%) | 84 | 9 631 |
| 27.02.2026 17:00:00 | 14042 | 114.6600 | -0.58 | (-0.50%) | 326 | 37 379 |
| 27.02.2026 17:00:00 | 14041 | 114.6600 | -0.58 | (-0.50%) | 3062 | 351 089 |
| 27.02.2026 17:00:00 | 14040 | 114.6600 | -0.58 | (-0.50%) | 200 | 22 932 |
| 27.02.2026 17:00:00 | 14039 | 114.6600 | -0.58 | (-0.50%) | 1 | 115 |
| 27.02.2026 17:00:00 | 14038 | 114.6600 | -0.58 | (-0.50%) | 439 | 50 336 |
| 27.02.2026 17:00:00 | 14037 | 114.6600 | -0.58 | (-0.50%) | 50 | 5 733 |
| 27.02.2026 17:00:00 | 14036 | 114.6600 | -0.58 | (-0.50%) | 100 | 11 466 |
| 27.02.2026 17:00:00 | 14035 | 114.6600 | -0.58 | (-0.50%) | 5 | 573 |
| 27.02.2026 17:00:00 | 14034 | 114.6600 | -0.58 | (-0.50%) | 1178 | 135 069 |
| 27.02.2026 17:00:00 | 14033 | 114.6600 | -0.58 | (-0.50%) | 54 | 6 192 |
| 27.02.2026 17:00:00 | 14032 | 114.6600 | -0.58 | (-0.50%) | 339 | 38 870 |
| 27.02.2026 17:00:00 | 14031 | 114.6600 | -0.58 | (-0.50%) | 50 | 5 733 |
| 27.02.2026 17:00:00 | 14030 | 114.6600 | -0.58 | (-0.50%) | 89 | 10 205 |
| 27.02.2026 17:00:00 | 14029 | 114.6600 | -0.58 | (-0.50%) | 50 | 5 733 |
| 27.02.2026 17:00:00 | 14028 | 114.6600 | -0.58 | (-0.50%) | 1128 | 129 336 |
| 27.02.2026 17:00:00 | 14027 | 114.6600 | -0.58 | (-0.50%) | 426 | 48 845 |
| 27.02.2026 17:00:00 | 14026 | 114.6600 | -0.58 | (-0.50%) | 2018 | 231 384 |
| 27.02.2026 17:00:00 | 14025 | 114.6600 | -0.58 | (-0.50%) | 50 | 5 733 |
| 27.02.2026 17:00:00 | 14024 | 114.6600 | -0.58 | (-0.50%) | 36 | 4 128 |
| 27.02.2026 17:00:00 | 14023 | 114.6600 | -0.58 | (-0.50%) | 51 | 5 848 |
| 27.02.2026 17:00:00 | 14022 | 114.6600 | -0.58 | (-0.50%) | 1649 | 189 074 |
| 27.02.2026 17:00:00 | 14021 | 114.6600 | -0.58 | (-0.50%) | 700 | 80 262 |
| 27.02.2026 17:00:00 | 14020 | 114.6600 | -0.58 | (-0.50%) | 328 | 37 608 |
| 27.02.2026 17:00:00 | 14019 | 114.6600 | -0.58 | (-0.50%) | 2874 | 329 533 |
| 27.02.2026 17:00:00 | 14018 | 114.6600 | -0.58 | (-0.50%) | 9389 | 1 076 543 |
| 27.02.2026 17:00:00 | 14017 | 114.6600 | -0.58 | (-0.50%) | 4309 | 494 070 |
| 27.02.2026 17:00:00 | 14016 | 114.6600 | -0.58 | (-0.50%) | 600 | 68 796 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.02.2026 17:00:00 | 14015 | 114.6600 | -0.58 | (-0.50%) | 500 | 57 330 |
| 27.02.2026 17:00:00 | 14014 | 114.6600 | -0.58 | (-0.50%) | 4279 | 490 630 |
| 27.02.2026 17:00:00 | 14013 | 114.6600 | -0.58 | (-0.50%) | 926 | 106 175 |
| 27.02.2026 17:00:00 | 14012 | 114.6600 | -0.58 | (-0.50%) | 63 | 7 224 |
| 27.02.2026 17:00:00 | 14011 | 114.6600 | -0.58 | (-0.50%) | 915 | 104 914 |
| 27.02.2026 17:00:00 | 14010 | 114.6600 | -0.58 | (-0.50%) | 86 | 9 861 |
| 27.02.2026 17:00:00 | 14009 | 114.6600 | -0.58 | (-0.50%) | 429 | 49 189 |
| 27.02.2026 17:00:00 | 14008 | 114.6600 | -0.58 | (-0.50%) | 8361 | 958 672 |
| 27.02.2026 17:00:00 | 14007 | 114.6600 | -0.58 | (-0.50%) | 1588 | 182 080 |
| 27.02.2026 17:00:00 | 14006 | 114.6600 | -0.58 | (-0.50%) | 1282 | 146 994 |
| 27.02.2026 17:00:00 | 14005 | 114.6600 | -0.58 | (-0.50%) | 63 | 7 224 |
| 27.02.2026 17:00:00 | 14004 | 114.6600 | -0.58 | (-0.50%) | 194 | 22 244 |
| 27.02.2026 17:00:00 | 14003 | 114.6600 | -0.58 | (-0.50%) | 87 | 9 975 |
| 27.02.2026 17:00:00 | 14002 | 114.6600 | -0.58 | (-0.50%) | 886 | 101 589 |
| 27.02.2026 17:00:00 | 14001 | 114.6600 | -0.58 | (-0.50%) | 1808 | 207 305 |
| 27.02.2026 17:00:00 | 14000 | 114.6600 | -0.58 | (-0.50%) | 10309 | 1 182 030 |
| 27.02.2026 17:00:00 | 13999 | 114.6600 | -0.58 | (-0.50%) | 19 | 2 179 |
| 27.02.2026 17:00:00 | 13998 | 114.6600 | -0.58 | (-0.50%) | 14087 | 1 615 215 |
| 27.02.2026 17:00:00 | 13997 | 114.6600 | -0.58 | (-0.50%) | 24374 | 2 794 723 |
| 27.02.2026 17:00:00 | 13996 | 114.6600 | -0.58 | (-0.50%) | 24415 | 2 799 424 |
| 27.02.2026 17:00:00 | 13995 | 114.6600 | -0.58 | (-0.50%) | 24374 | 2 794 723 |
| 27.02.2026 17:00:00 | 13994 | 114.6600 | -0.58 | (-0.50%) | 24374 | 2 794 723 |
| 27.02.2026 17:00:00 | 13993 | 114.6600 | -0.58 | (-0.50%) | 12316 | 1 412 153 |
| 27.02.2026 17:00:00 | 13992 | 114.6600 | -0.58 | (-0.50%) | 8942 | 1 025 290 |
| 27.02.2026 17:00:00 | 13991 | 114.6600 | -0.58 | (-0.50%) | 17442 | 1 999 900 |
| 27.02.2026 17:00:00 | 13990 | 114.6600 | -0.58 | (-0.50%) | 6579 | 754 348 |
| 27.02.2026 17:00:00 | 13989 | 114.6600 | -0.58 | (-0.50%) | 13578 | 1 556 854 |
| 27.02.2026 17:00:00 | 13988 | 114.6600 | -0.58 | (-0.50%) | 15 | 1 720 |
| 27.02.2026 17:00:00 | 13987 | 114.6600 | -0.58 | (-0.50%) | 1225 | 140 459 |
| 27.02.2026 17:00:00 | 13986 | 114.6600 | -0.58 | (-0.50%) | 1264 | 144 930 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 27.02.2026 17:00:00 | 13985 | 114.6600 | -0.58 | (-0.50%) | 1537 | 176 232 |
| 27.02.2026 17:00:00 | 13984 | 114.6600 | -0.58 | (-0.50%) | 1586 | 181 851 |
| 27.02.2026 17:00:00 | 13983 | 114.6600 | -0.58 | (-0.50%) | 8878 | 1 017 952 |
| 27.02.2026 17:00:00 | 13982 | 114.6600 | -0.58 | (-0.50%) | 7488 | 858 574 |
| 27.02.2026 17:00:00 | 13981 | 114.6600 | -0.58 | (-0.50%) | 1136 | 130 254 |
| 27.02.2026 17:00:00 | 13980 | 114.6600 | -0.58 | (-0.50%) | 536 | 61 458 |
| 27.02.2026 17:00:00 | 13979 | 114.6600 | -0.58 | (-0.50%) | 973 | 111 564 |
| 27.02.2026 17:00:00 | 13978 | 114.6600 | -0.58 | (-0.50%) | 62 | 7 109 |
| 27.02.2026 17:00:00 | 13977 | 114.6600 | -0.58 | (-0.50%) | 12023 | 1 378 557 |
| 27.02.2026 17:00:00 | 13976 | 114.6600 | -0.58 | (-0.50%) | 1450 | 166 257 |
| 27.02.2026 17:00:00 | 13975 | 114.6600 | -0.58 | (-0.50%) | 8952 | 1 026 436 |
| 27.02.2026 17:00:00 | 13974 | 114.6600 | -0.58 | (-0.50%) | 7786 | 892 743 |
| 27.02.2026 17:00:00 | 13973 | 114.6600 | -0.58 | (-0.50%) | 1302 | 149 287 |
| 27.02.2026 17:00:00 | 13972 | 114.6600 | -0.58 | (-0.50%) | 973 | 111 564 |
| 27.02.2026 17:00:00 | 13971 | 114.6600 | -0.58 | (-0.50%) | 47 | 5 389 |
| 27.02.2026 17:00:00 | 13970 | 114.6600 | -0.58 | (-0.50%) | 87 | 9 975 |
| 27.02.2026 17:00:00 | 13969 | 114.6600 | -0.58 | (-0.50%) | 50 | 5 733 |
| 27.02.2026 17:00:00 | 13968 | 114.6600 | -0.58 | (-0.50%) | 1533 | 175 774 |
| 27.02.2026 17:00:00 | 13967 | 114.6600 | -0.58 | (-0.50%) | 7045 | 807 780 |
| 27.02.2026 17:00:00 | 13966 | 114.6600 | -0.58 | (-0.50%) | 973 | 111 564 |
| 27.02.2026 17:00:00 | 13965 | 114.6600 | -0.58 | (-0.50%) | 7356 | 843 439 |
| 27.02.2026 17:00:00 | 13964 | 114.6600 | -0.58 | (-0.50%) | 973 | 111 564 |
| 27.02.2026 17:00:00 | 13963 | 114.6600 | -0.58 | (-0.50%) | 909 | 104 226 |
| 27.02.2026 17:00:00 | 13962 | 114.6600 | -0.58 | (-0.50%) | 64 | 7 338 |
| 27.02.2026 17:00:00 | 13961 | 114.6600 | -0.58 | (-0.50%) | 369 | 42 310 |
| 27.02.2026 17:00:00 | 13960 | 114.6600 | -0.58 | (-0.50%) | 19 | 2 179 |
| 27.02.2026 17:00:00 | 13959 | 114.6600 | -0.58 | (-0.50%) | 1041 | 119 361 |
| 27.02.2026 17:00:00 | 13958 | 114.6600 | -0.58 | (-0.50%) | 1022 | 117 183 |
| 27.02.2026 17:00:00 | 13957 | 114.6600 | -0.58 | (-0.50%) | 1226 | 140 573 |
| 27.02.2026 17:00:00 | 13956 | 114.6600 | -0.58 | (-0.50%) | 400 | 45 864 |
| 27.02.2026 17:00:00 | 13955 | 114.6600 | -0.58 | (-0.50%) | 566 | 64 898 |
| 27.02.2026 17:00:00 | 13954 | 114.6600 | -0.58 | (-0.50%) | 268 | 30 729 |
| 27.02.2026 17:00:00 | 13953 | 114.6600 | -0.58 | (-0.50%) | 34630 | 3 970 676 |
| 27.02.2026 17:00:00 | 13952 | 114.6600 | -0.58 | (-0.50%) | 2475 | 283 784 |
| 27.02.2026 17:00:00 | 13951 | 114.6600 | -0.58 | (-0.50%) | 70 | 8 026 |
| 27.02.2026 17:00:00 | 13950 | 114.6600 | -0.58 | (-0.50%) | 46 | 5 274 |
| 27.02.2026 17:00:00 | 13949 | 114.6600 | -0.58 | (-0.50%) | 11908 | 1 365 371 |
| 27.02.2026 17:00:00 | 13948 | 114.6600 | -0.58 | (-0.50%) | 41 | 4 701 |
| 27.02.2026 17:00:00 | 13947 | 114.6600 | -0.58 | (-0.50%) | 267 | 30 614 |
| 27.02.2026 17:00:00 | 13946 | 114.6600 | -0.58 | (-0.50%) | 3974 | 455 659 |
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: | 133 113 615 338 |
| Enterprise Value: | 144 019 615 338 |
| 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
