Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
133.80+0.60(+0.45%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.03.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.03.2026 17:04:58 | 25915 | 133.8000 | +0.60 | (+0.45%) | 100 | 13 380 |
| 20.03.2026 17:04:42 | 25914 | 133.8000 | +0.60 | (+0.45%) | 25 | 3 345 |
| 20.03.2026 17:04:36 | 25913 | 133.8000 | +0.60 | (+0.45%) | 60 | 8 028 |
| 20.03.2026 17:02:51 | 25912 | 133.8000 | +0.60 | (+0.45%) | 40 | 5 352 |
| 20.03.2026 17:02:20 | 25911 | 133.8000 | +0.60 | (+0.45%) | 215 | 28 767 |
| 20.03.2026 17:02:03 | 25910 | 133.8000 | +0.60 | (+0.45%) | 30 | 4 014 |
| 20.03.2026 17:02:01 | 25909 | 133.8000 | +0.60 | (+0.45%) | 179 | 23 950 |
| 20.03.2026 17:02:01 | 25908 | 133.8000 | +0.60 | (+0.45%) | 10 | 1 338 |
| 20.03.2026 17:02:01 | 25907 | 133.8000 | +0.60 | (+0.45%) | 311 | 41 612 |
| 20.03.2026 17:01:32 | 25906 | 133.8000 | +0.60 | (+0.45%) | 7 | 937 |
| 20.03.2026 17:01:05 | 25905 | 133.8000 | +0.60 | (+0.45%) | 15 | 2 007 |
| 20.03.2026 17:00:48 | 25904 | 133.8000 | +0.60 | (+0.45%) | 250 | 33 450 |
| 20.03.2026 17:00:00 | 25903 | 133.8000 | +0.60 | (+0.45%) | 30 | 4 014 |
| 20.03.2026 17:00:00 | 25902 | 133.8000 | +0.60 | (+0.45%) | 259 | 34 654 |
| 20.03.2026 17:00:00 | 25901 | 133.8000 | +0.60 | (+0.45%) | 1 | 134 |
| 20.03.2026 17:00:00 | 25900 | 133.8000 | +0.60 | (+0.45%) | 10 | 1 338 |
| 20.03.2026 17:00:00 | 25899 | 133.8000 | +0.60 | (+0.45%) | 1 | 134 |
| 20.03.2026 17:00:00 | 25898 | 133.8000 | +0.60 | (+0.45%) | 3802 | 508 708 |
| 20.03.2026 17:00:00 | 25897 | 133.8000 | +0.60 | (+0.45%) | 1 | 134 |
| 20.03.2026 17:00:00 | 25896 | 133.8000 | +0.60 | (+0.45%) | 83 | 11 105 |
| 20.03.2026 17:00:00 | 25895 | 133.8000 | +0.60 | (+0.45%) | 4570 | 611 466 |
| 20.03.2026 17:00:00 | 25894 | 133.8000 | +0.60 | (+0.45%) | 10 | 1 338 |
| 20.03.2026 17:00:00 | 25893 | 133.8000 | +0.60 | (+0.45%) | 72 | 9 634 |
| 20.03.2026 17:00:00 | 25892 | 133.8000 | +0.60 | (+0.45%) | 17321 | 2 317 550 |
| 20.03.2026 17:00:00 | 25891 | 133.8000 | +0.60 | (+0.45%) | 26743 | 3 578 214 |
| 20.03.2026 17:00:00 | 25890 | 133.8000 | +0.60 | (+0.45%) | 26729 | 3 576 340 |
| 20.03.2026 17:00:00 | 25889 | 133.8000 | +0.60 | (+0.45%) | 7159 | 957 874 |
| 20.03.2026 17:00:00 | 25888 | 133.8000 | +0.60 | (+0.45%) | 5515 | 737 907 |
| 20.03.2026 17:00:00 | 25887 | 133.8000 | +0.60 | (+0.45%) | 1171 | 156 680 |
| 20.03.2026 17:00:00 | 25886 | 133.8000 | +0.60 | (+0.45%) | 29192 | 3 905 890 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2026 17:00:00 | 25885 | 133.8000 | +0.60 | (+0.45%) | 20 | 2 676 |
| 20.03.2026 17:00:00 | 25884 | 133.8000 | +0.60 | (+0.45%) | 283 | 37 865 |
| 20.03.2026 17:00:00 | 25883 | 133.8000 | +0.60 | (+0.45%) | 3049 | 407 956 |
| 20.03.2026 17:00:00 | 25882 | 133.8000 | +0.60 | (+0.45%) | 1341 | 179 426 |
| 20.03.2026 17:00:00 | 25881 | 133.8000 | +0.60 | (+0.45%) | 180 | 24 084 |
| 20.03.2026 17:00:00 | 25880 | 133.8000 | +0.60 | (+0.45%) | 1000 | 133 800 |
| 20.03.2026 17:00:00 | 25879 | 133.8000 | +0.60 | (+0.45%) | 12 | 1 606 |
| 20.03.2026 17:00:00 | 25878 | 133.8000 | +0.60 | (+0.45%) | 10 | 1 338 |
| 20.03.2026 17:00:00 | 25877 | 133.8000 | +0.60 | (+0.45%) | 14 | 1 873 |
| 20.03.2026 17:00:00 | 25876 | 133.8000 | +0.60 | (+0.45%) | 9866 | 1 320 071 |
| 20.03.2026 17:00:00 | 25875 | 133.8000 | +0.60 | (+0.45%) | 2557 | 342 127 |
| 20.03.2026 17:00:00 | 25874 | 133.8000 | +0.60 | (+0.45%) | 38397 | 5 137 519 |
| 20.03.2026 17:00:00 | 25873 | 133.8000 | +0.60 | (+0.45%) | 2556 | 341 993 |
| 20.03.2026 17:00:00 | 25872 | 133.8000 | +0.60 | (+0.45%) | 809 | 108 244 |
| 20.03.2026 17:00:00 | 25871 | 133.8000 | +0.60 | (+0.45%) | 6891 | 922 016 |
| 20.03.2026 17:00:00 | 25870 | 133.8000 | +0.60 | (+0.45%) | 36623 | 4 900 158 |
| 20.03.2026 17:00:00 | 25869 | 133.8000 | +0.60 | (+0.45%) | 13621 | 1 822 490 |
| 20.03.2026 17:00:00 | 25868 | 133.8000 | +0.60 | (+0.45%) | 2552 | 341 458 |
| 20.03.2026 17:00:00 | 25867 | 133.8000 | +0.60 | (+0.45%) | 720 | 96 336 |
| 20.03.2026 17:00:00 | 25866 | 133.8000 | +0.60 | (+0.45%) | 49257 | 6 590 587 |
| 20.03.2026 17:00:00 | 25865 | 133.8000 | +0.60 | (+0.45%) | 5613 | 751 019 |
| 20.03.2026 17:00:00 | 25864 | 133.8000 | +0.60 | (+0.45%) | 1960 | 262 248 |
| 20.03.2026 17:00:00 | 25863 | 133.8000 | +0.60 | (+0.45%) | 9866 | 1 320 071 |
| 20.03.2026 17:00:00 | 25862 | 133.8000 | +0.60 | (+0.45%) | 14 | 1 873 |
| 20.03.2026 17:00:00 | 25861 | 133.8000 | +0.60 | (+0.45%) | 300 | 40 140 |
| 20.03.2026 17:00:00 | 25860 | 133.8000 | +0.60 | (+0.45%) | 140 | 18 732 |
| 20.03.2026 17:00:00 | 25859 | 133.8000 | +0.60 | (+0.45%) | 50 | 6 690 |
| 20.03.2026 17:00:00 | 25858 | 133.8000 | +0.60 | (+0.45%) | 300 | 40 140 |
| 20.03.2026 17:00:00 | 25857 | 133.8000 | +0.60 | (+0.45%) | 9866 | 1 320 071 |
| 20.03.2026 17:00:00 | 25856 | 133.8000 | +0.60 | (+0.45%) | 125 | 16 725 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.03.2026 17:00:00 | 25855 | 133.8000 | +0.60 | (+0.45%) | 9659 | 1 292 374 |
| 20.03.2026 17:00:00 | 25854 | 133.8000 | +0.60 | (+0.45%) | 2066 | 276 431 |
| 20.03.2026 17:00:00 | 25853 | 133.8000 | +0.60 | (+0.45%) | 957 | 128 047 |
| 20.03.2026 17:00:00 | 25852 | 133.8000 | +0.60 | (+0.45%) | 1048 | 140 222 |
| 20.03.2026 17:00:00 | 25851 | 133.8000 | +0.60 | (+0.45%) | 5795 | 775 371 |
| 20.03.2026 17:00:00 | 25850 | 133.8000 | +0.60 | (+0.45%) | 9866 | 1 320 071 |
| 20.03.2026 17:00:00 | 25849 | 133.8000 | +0.60 | (+0.45%) | 37805 | 5 058 309 |
| 20.03.2026 17:00:00 | 25848 | 133.8000 | +0.60 | (+0.45%) | 34346 | 4 595 495 |
| 20.03.2026 17:00:00 | 25847 | 133.8000 | +0.60 | (+0.45%) | 916 | 122 561 |
| 20.03.2026 17:00:00 | 25846 | 133.8000 | +0.60 | (+0.45%) | 53387 | 7 143 181 |
| 20.03.2026 17:00:00 | 25845 | 133.8000 | +0.60 | (+0.45%) | 6715 | 898 467 |
| 20.03.2026 17:00:00 | 25844 | 133.8000 | +0.60 | (+0.45%) | 1095 | 146 511 |
| 20.03.2026 17:00:00 | 25843 | 133.8000 | +0.60 | (+0.45%) | 9 | 1 204 |
| 20.03.2026 17:00:00 | 25842 | 133.8000 | +0.60 | (+0.45%) | 100 | 13 380 |
| 20.03.2026 17:00:00 | 25841 | 133.8000 | +0.60 | (+0.45%) | 40 | 5 352 |
| 20.03.2026 17:00:00 | 25840 | 133.8000 | +0.60 | (+0.45%) | 2983 | 399 125 |
| 20.03.2026 17:00:00 | 25839 | 133.8000 | +0.60 | (+0.45%) | 1362 | 182 236 |
| 20.03.2026 17:00:00 | 25838 | 133.8000 | +0.60 | (+0.45%) | 5515 | 737 907 |
| 20.03.2026 17:00:00 | 25837 | 133.8000 | +0.60 | (+0.45%) | 52 | 6 958 |
| 20.03.2026 17:00:00 | 25836 | 133.8000 | +0.60 | (+0.45%) | 5759 | 770 554 |
| 20.03.2026 17:00:00 | 25835 | 133.8000 | +0.60 | (+0.45%) | 41974 | 5 616 121 |
| 20.03.2026 17:00:00 | 25834 | 133.8000 | +0.60 | (+0.45%) | 11274 | 1 508 461 |
| 20.03.2026 17:00:00 | 25833 | 133.8000 | +0.60 | (+0.45%) | 2611 | 349 352 |
| 20.03.2026 17:00:00 | 25832 | 133.8000 | +0.60 | (+0.45%) | 3689 | 493 588 |
| 20.03.2026 17:00:00 | 25831 | 133.8000 | +0.60 | (+0.45%) | 86 | 11 507 |
| 20.03.2026 17:00:00 | 25830 | 133.8000 | +0.60 | (+0.45%) | 289 | 38 668 |
| 20.03.2026 17:00:00 | 25829 | 133.8000 | +0.60 | (+0.45%) | 39926 | 5 342 099 |
| 20.03.2026 17:00:00 | 25828 | 133.8000 | +0.60 | (+0.45%) | 289 | 38 668 |
| 20.03.2026 17:00:00 | 25827 | 133.8000 | +0.60 | (+0.45%) | 22903 | 3 064 422 |
| 20.03.2026 17:00:00 | 25826 | 133.8000 | +0.60 | (+0.45%) | 13271 | 1 775 660 |
| 20.03.2026 17:00:00 | 25825 | 133.8000 | +0.60 | (+0.45%) | 289 | 38 668 |
| 20.03.2026 17:00:00 | 25824 | 133.8000 | +0.60 | (+0.45%) | 63441 | 8 488 406 |
| 20.03.2026 17:00:00 | 25823 | 133.8000 | +0.60 | (+0.45%) | 1432 | 191 602 |
| 20.03.2026 17:00:00 | 25822 | 133.8000 | +0.60 | (+0.45%) | 18503 | 2 475 702 |
| 20.03.2026 17:00:00 | 25821 | 133.8000 | +0.60 | (+0.45%) | 100 | 13 380 |
| 20.03.2026 17:00:00 | 25820 | 133.8000 | +0.60 | (+0.45%) | 80 | 10 704 |
| 20.03.2026 17:00:00 | 25819 | 133.8000 | +0.60 | (+0.45%) | 1 | 134 |
| 20.03.2026 17:00:00 | 25818 | 133.8000 | +0.60 | (+0.45%) | 178 | 23 816 |
| 20.03.2026 17:00:00 | 25817 | 133.8000 | +0.60 | (+0.45%) | 145 | 19 401 |
| 20.03.2026 17:00:00 | 25816 | 133.8000 | +0.60 | (+0.45%) | 14 | 1 873 |
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: | 155 334 046 156 |
| Enterprise Value: | 166 240 046 156 |
| 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
