Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
91.37-0.30(-0.33%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 05.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14:04:04 | 7371 | 91.3700 | -0.30 | (-0.33%) | 30 | 2 741 |
| 14:04:04 | 7370 | 91.3700 | -0.30 | (-0.33%) | 68 | 6 213 |
| 14:03:57 | 7369 | 91.3800 | -0.29 | (-0.32%) | 100 | 9 138 |
| 14:03:57 | 7368 | 91.3800 | -0.29 | (-0.32%) | 41 | 3 747 |
| 14:03:57 | 7367 | 91.3800 | -0.29 | (-0.32%) | 6 | 548 |
| 14:03:50 | 7366 | 91.3800 | -0.29 | (-0.32%) | 1 | 91 |
| 14:03:44 | 7365 | 91.3700 | -0.30 | (-0.33%) | 68 | 6 213 |
| 14:03:44 | 7364 | 91.3700 | -0.30 | (-0.33%) | 134 | 12 244 |
| 14:03:44 | 7363 | 91.3800 | -0.29 | (-0.32%) | 3 | 274 |
| 14:03:44 | 7362 | 91.3800 | -0.29 | (-0.32%) | 7 | 640 |
| 14:03:44 | 7361 | 91.3900 | -0.28 | (-0.31%) | 35 | 3 199 |
| 14:03:44 | 7360 | 91.3900 | -0.28 | (-0.31%) | 7 | 640 |
| 14:03:00 | 7359 | 91.4100 | -0.26 | (-0.28%) | 29 | 2 651 |
| 14:03:00 | 7358 | 91.4100 | -0.26 | (-0.28%) | 6 | 548 |
| 14:02:59 | 7357 | 91.4100 | -0.26 | (-0.28%) | 59 | 5 393 |
| 14:02:59 | 7356 | 91.4100 | -0.26 | (-0.28%) | 49 | 4 479 |
| 14:02:59 | 7355 | 91.4100 | -0.26 | (-0.28%) | 35 | 3 199 |
| 14:02:59 | 7354 | 91.4100 | -0.26 | (-0.28%) | 42 | 3 839 |
| 14:02:37 | 7353 | 91.4100 | -0.26 | (-0.28%) | 23 | 2 102 |
| 14:02:37 | 7352 | 91.4100 | -0.26 | (-0.28%) | 1 | 91 |
| 14:02:23 | 7351 | 91.3900 | -0.28 | (-0.31%) | 4 | 366 |
| 14:02:23 | 7350 | 91.3900 | -0.28 | (-0.31%) | 1 | 91 |
| 14:01:49 | 7349 | 91.4100 | -0.26 | (-0.28%) | 19 | 1 737 |
| 14:01:45 | 7348 | 91.4100 | -0.26 | (-0.28%) | 1 | 91 |
| 14:01:45 | 7347 | 91.4100 | -0.26 | (-0.28%) | 3 | 274 |
| 14:01:33 | 7346 | 91.4100 | -0.26 | (-0.28%) | 3 | 274 |
| 14:01:10 | 7345 | 91.4200 | -0.25 | (-0.27%) | 59 | 5 394 |
| 14:01:10 | 7344 | 91.4200 | -0.25 | (-0.27%) | 20 | 1 828 |
| 14:00:55 | 7343 | 91.4200 | -0.25 | (-0.27%) | 38 | 3 474 |
| 14:00:55 | 7342 | 91.4200 | -0.25 | (-0.27%) | 317 | 28 980 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14:00:35 | 7341 | 91.4200 | -0.25 | (-0.27%) | 23 | 2 103 |
| 14:00:35 | 7340 | 91.4100 | -0.26 | (-0.28%) | 49 | 4 479 |
| 14:00:29 | 7339 | 91.4100 | -0.26 | (-0.28%) | 17 | 1 554 |
| 14:00:13 | 7338 | 91.4100 | -0.26 | (-0.28%) | 3 | 274 |
| 14:00:07 | 7337 | 91.4100 | -0.26 | (-0.28%) | 11 | 1 006 |
| 14:00:02 | 7336 | 91.4100 | -0.26 | (-0.28%) | 44 | 4 022 |
| 14:00:02 | 7335 | 91.4100 | -0.26 | (-0.28%) | 1 | 91 |
| 13:59:58 | 7334 | 91.4100 | -0.26 | (-0.28%) | 1 | 91 |
| 13:59:58 | 7333 | 91.4100 | -0.26 | (-0.28%) | 5 | 457 |
| 13:59:56 | 7332 | 91.4100 | -0.26 | (-0.28%) | 67 | 6 124 |
| 13:59:56 | 7331 | 91.4100 | -0.26 | (-0.28%) | 28 | 2 559 |
| 13:59:56 | 7330 | 91.4100 | -0.26 | (-0.28%) | 17 | 1 554 |
| 13:59:56 | 7329 | 91.4100 | -0.26 | (-0.28%) | 83 | 7 587 |
| 13:59:35 | 7328 | 91.4000 | -0.27 | (-0.29%) | 21 | 1 919 |
| 13:59:35 | 7327 | 91.4000 | -0.27 | (-0.29%) | 15 | 1 371 |
| 13:59:33 | 7326 | 91.4100 | -0.26 | (-0.28%) | 9 | 823 |
| 13:59:33 | 7325 | 91.4100 | -0.26 | (-0.28%) | 117 | 10 695 |
| 13:59:32 | 7324 | 91.4000 | -0.27 | (-0.29%) | 15 | 1 371 |
| 13:59:17 | 7323 | 91.4000 | -0.27 | (-0.29%) | 40 | 3 656 |
| 13:59:17 | 7322 | 91.4000 | -0.27 | (-0.29%) | 30 | 2 742 |
| 13:59:17 | 7321 | 91.4000 | -0.27 | (-0.29%) | 76 | 6 946 |
| 13:59:08 | 7320 | 91.4100 | -0.26 | (-0.28%) | 50 | 4 571 |
| 13:59:08 | 7319 | 91.4000 | -0.27 | (-0.29%) | 56 | 5 118 |
| 13:59:08 | 7318 | 91.4000 | -0.27 | (-0.29%) | 25 | 2 285 |
| 13:59:08 | 7317 | 91.4100 | -0.26 | (-0.28%) | 50 | 4 571 |
| 13:59:08 | 7316 | 91.4200 | -0.25 | (-0.27%) | 160 | 14 627 |
| 13:59:08 | 7315 | 91.4200 | -0.25 | (-0.27%) | 111 | 10 148 |
| 13:59:08 | 7314 | 91.4200 | -0.25 | (-0.27%) | 401 | 36 659 |
| 13:59:08 | 7313 | 91.4200 | -0.25 | (-0.27%) | 71 | 6 491 |
| 13:59:08 | 7312 | 91.4200 | -0.25 | (-0.27%) | 485 | 44 339 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 13:59:08 | 7311 | 91.4200 | -0.25 | (-0.27%) | 15 | 1 371 |
| 13:59:00 | 7310 | 91.4200 | -0.25 | (-0.27%) | 49 | 4 480 |
| 13:59:00 | 7309 | 91.4200 | -0.25 | (-0.27%) | 55 | 5 028 |
| 13:59:00 | 7308 | 91.4200 | -0.25 | (-0.27%) | 73 | 6 674 |
| 13:59:00 | 7307 | 91.4200 | -0.25 | (-0.27%) | 229 | 20 935 |
| 13:59:00 | 7306 | 91.4200 | -0.25 | (-0.27%) | 12 | 1 097 |
| 13:59:00 | 7305 | 91.4200 | -0.25 | (-0.27%) | 13 | 1 188 |
| 13:59:00 | 7304 | 91.4200 | -0.25 | (-0.27%) | 60 | 5 485 |
| 13:59:00 | 7303 | 91.4200 | -0.25 | (-0.27%) | 68 | 6 217 |
| 13:59:00 | 7302 | 91.4200 | -0.25 | (-0.27%) | 185 | 16 913 |
| 13:59:00 | 7301 | 91.4200 | -0.25 | (-0.27%) | 91 | 8 319 |
| 13:59:00 | 7300 | 91.4200 | -0.25 | (-0.27%) | 179 | 16 364 |
| 13:58:44 | 7299 | 91.4200 | -0.25 | (-0.27%) | 21 | 1 920 |
| 13:58:26 | 7298 | 91.4200 | -0.25 | (-0.27%) | 3 | 274 |
| 13:58:26 | 7297 | 91.4200 | -0.25 | (-0.27%) | 50 | 4 571 |
| 13:57:44 | 7296 | 91.4600 | -0.21 | (-0.23%) | 9 | 823 |
| 13:57:03 | 7295 | 91.4200 | -0.25 | (-0.27%) | 75 | 6 857 |
| 13:56:58 | 7294 | 91.4300 | -0.24 | (-0.26%) | 30 | 2 743 |
| 13:56:58 | 7293 | 91.4300 | -0.24 | (-0.26%) | 2 | 183 |
| 13:56:58 | 7292 | 91.4300 | -0.24 | (-0.26%) | 50 | 4 572 |
| 13:56:58 | 7291 | 91.4300 | -0.24 | (-0.26%) | 10 | 914 |
| 13:56:53 | 7290 | 91.4400 | -0.23 | (-0.25%) | 30 | 2 743 |
| 13:56:53 | 7289 | 91.4400 | -0.23 | (-0.25%) | 15 | 1 372 |
| 13:56:53 | 7288 | 91.4400 | -0.23 | (-0.25%) | 8 | 732 |
| 13:56:39 | 7287 | 91.4500 | -0.22 | (-0.24%) | 431 | 39 415 |
| 13:56:34 | 7286 | 91.4500 | -0.22 | (-0.24%) | 10 | 915 |
| 13:56:30 | 7285 | 91.4500 | -0.22 | (-0.24%) | 108 | 9 877 |
| 13:56:30 | 7284 | 91.4500 | -0.22 | (-0.24%) | 64 | 5 853 |
| 13:56:30 | 7283 | 91.4500 | -0.22 | (-0.24%) | 300 | 27 435 |
| 13:56:26 | 7282 | 91.4500 | -0.22 | (-0.24%) | 39 | 3 567 |
| 13:56:25 | 7281 | 91.4500 | -0.22 | (-0.24%) | 48 | 4 390 |
| 13:56:22 | 7280 | 91.4600 | -0.21 | (-0.23%) | 84 | 7 683 |
| 13:56:22 | 7279 | 91.4600 | -0.21 | (-0.23%) | 1 | 91 |
| 13:56:08 | 7278 | 91.4700 | -0.20 | (-0.22%) | 51 | 4 665 |
| 13:56:08 | 7277 | 91.4600 | -0.21 | (-0.23%) | 7 | 640 |
| 13:56:08 | 7276 | 91.4600 | -0.21 | (-0.23%) | 44 | 4 024 |
| 13:56:08 | 7275 | 91.4600 | -0.21 | (-0.23%) | 51 | 4 664 |
| 13:56:08 | 7274 | 91.4600 | -0.21 | (-0.23%) | 133 | 12 164 |
| 13:56:08 | 7273 | 91.4600 | -0.21 | (-0.23%) | 138 | 12 621 |
| 13:56:08 | 7272 | 91.4600 | -0.21 | (-0.23%) | 178 | 16 280 |
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: | 106 075 275 017 |
| Enterprise Value: | 119 887 275 017 |
| 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
