Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
93.60-0.78(-0.83%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 12.12.2025 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 12.12.2025 17:03:47 | 13868 | 93.6000 | -0.78 | (-0.83%) | 1851 | 173 254 |
| 12.12.2025 17:01:16 | 13867 | 93.6000 | -0.78 | (-0.83%) | 2756 | 257 962 |
| 12.12.2025 17:01:09 | 13866 | 93.6000 | -0.78 | (-0.83%) | 51 | 4 774 |
| 12.12.2025 17:00:20 | 13865 | 93.6000 | -0.78 | (-0.83%) | 11 | 1 030 |
| 12.12.2025 17:00:12 | 13864 | 93.6000 | -0.78 | (-0.83%) | 25000 | 2 340 000 |
| 12.12.2025 17:00:00 | 13863 | 93.6000 | -0.78 | (-0.83%) | 935 | 87 516 |
| 12.12.2025 17:00:00 | 13862 | 93.6000 | -0.78 | (-0.83%) | 513 | 48 017 |
| 12.12.2025 17:00:00 | 13861 | 93.6000 | -0.78 | (-0.83%) | 632 | 59 155 |
| 12.12.2025 17:00:00 | 13860 | 93.6000 | -0.78 | (-0.83%) | 168 | 15 725 |
| 12.12.2025 17:00:00 | 13859 | 93.6000 | -0.78 | (-0.83%) | 163 | 15 257 |
| 12.12.2025 17:00:00 | 13858 | 93.6000 | -0.78 | (-0.83%) | 347 | 32 479 |
| 12.12.2025 17:00:00 | 13857 | 93.6000 | -0.78 | (-0.83%) | 336 | 31 450 |
| 12.12.2025 17:00:00 | 13856 | 93.6000 | -0.78 | (-0.83%) | 712 | 66 643 |
| 12.12.2025 17:00:00 | 13855 | 93.6000 | -0.78 | (-0.83%) | 506 | 47 362 |
| 12.12.2025 17:00:00 | 13854 | 93.6000 | -0.78 | (-0.83%) | 271 | 25 366 |
| 12.12.2025 17:00:00 | 13853 | 93.6000 | -0.78 | (-0.83%) | 936 | 87 610 |
| 12.12.2025 17:00:00 | 13852 | 93.6000 | -0.78 | (-0.83%) | 4908 | 459 389 |
| 12.12.2025 17:00:00 | 13851 | 93.6000 | -0.78 | (-0.83%) | 1920 | 179 712 |
| 12.12.2025 17:00:00 | 13850 | 93.6000 | -0.78 | (-0.83%) | 772 | 72 259 |
| 12.12.2025 17:00:00 | 13849 | 93.6000 | -0.78 | (-0.83%) | 936 | 87 610 |
| 12.12.2025 17:00:00 | 13848 | 93.6000 | -0.78 | (-0.83%) | 52723 | 4 934 873 |
| 12.12.2025 17:00:00 | 13847 | 93.6000 | -0.78 | (-0.83%) | 19 | 1 778 |
| 12.12.2025 17:00:00 | 13846 | 93.6000 | -0.78 | (-0.83%) | 5261 | 492 430 |
| 12.12.2025 17:00:00 | 13845 | 93.6000 | -0.78 | (-0.83%) | 572 | 53 539 |
| 12.12.2025 17:00:00 | 13844 | 93.6000 | -0.78 | (-0.83%) | 2560 | 239 616 |
| 12.12.2025 17:00:00 | 13843 | 93.6000 | -0.78 | (-0.83%) | 2560 | 239 616 |
| 12.12.2025 17:00:00 | 13842 | 93.6000 | -0.78 | (-0.83%) | 733 | 68 609 |
| 12.12.2025 17:00:00 | 13841 | 93.6000 | -0.78 | (-0.83%) | 510 | 47 736 |
| 12.12.2025 17:00:00 | 13840 | 93.6000 | -0.78 | (-0.83%) | 7118 | 666 245 |
| 12.12.2025 17:00:00 | 13839 | 93.6000 | -0.78 | (-0.83%) | 100 | 9 360 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 17:00:00 | 13838 | 93.6000 | -0.78 | (-0.83%) | 4 | 374 |
| 12.12.2025 17:00:00 | 13837 | 93.6000 | -0.78 | (-0.83%) | 4 | 374 |
| 12.12.2025 17:00:00 | 13836 | 93.6000 | -0.78 | (-0.83%) | 50 | 4 680 |
| 12.12.2025 17:00:00 | 13835 | 93.6000 | -0.78 | (-0.83%) | 2 | 187 |
| 12.12.2025 17:00:00 | 13834 | 93.6000 | -0.78 | (-0.83%) | 30 | 2 808 |
| 12.12.2025 17:00:00 | 13833 | 93.6000 | -0.78 | (-0.83%) | 51 | 4 774 |
| 12.12.2025 17:00:00 | 13832 | 93.6000 | -0.78 | (-0.83%) | 100 | 9 360 |
| 12.12.2025 17:00:00 | 13831 | 93.6000 | -0.78 | (-0.83%) | 49 | 4 586 |
| 12.12.2025 17:00:00 | 13830 | 93.6000 | -0.78 | (-0.83%) | 10820 | 1 012 752 |
| 12.12.2025 17:00:00 | 13829 | 93.6000 | -0.78 | (-0.83%) | 250 | 23 400 |
| 12.12.2025 17:00:00 | 13828 | 93.6000 | -0.78 | (-0.83%) | 3043 | 284 825 |
| 12.12.2025 17:00:00 | 13827 | 93.6000 | -0.78 | (-0.83%) | 11482 | 1 074 715 |
| 12.12.2025 17:00:00 | 13826 | 93.6000 | -0.78 | (-0.83%) | 27 | 2 527 |
| 12.12.2025 17:00:00 | 13825 | 93.6000 | -0.78 | (-0.83%) | 550 | 51 480 |
| 12.12.2025 17:00:00 | 13824 | 93.6000 | -0.78 | (-0.83%) | 960 | 89 856 |
| 12.12.2025 17:00:00 | 13823 | 93.6000 | -0.78 | (-0.83%) | 1351 | 126 454 |
| 12.12.2025 17:00:00 | 13822 | 93.6000 | -0.78 | (-0.83%) | 18 | 1 685 |
| 12.12.2025 17:00:00 | 13821 | 93.6000 | -0.78 | (-0.83%) | 3492 | 326 851 |
| 12.12.2025 17:00:00 | 13820 | 93.6000 | -0.78 | (-0.83%) | 7235 | 677 196 |
| 12.12.2025 17:00:00 | 13819 | 93.6000 | -0.78 | (-0.83%) | 1335 | 124 956 |
| 12.12.2025 17:00:00 | 13818 | 93.6000 | -0.78 | (-0.83%) | 25 | 2 340 |
| 12.12.2025 17:00:00 | 13817 | 93.6000 | -0.78 | (-0.83%) | 2800 | 262 080 |
| 12.12.2025 17:00:00 | 13816 | 93.6000 | -0.78 | (-0.83%) | 400 | 37 440 |
| 12.12.2025 17:00:00 | 13815 | 93.6000 | -0.78 | (-0.83%) | 78 | 7 301 |
| 12.12.2025 17:00:00 | 13814 | 93.6000 | -0.78 | (-0.83%) | 752 | 70 387 |
| 12.12.2025 17:00:00 | 13813 | 93.6000 | -0.78 | (-0.83%) | 97 | 9 079 |
| 12.12.2025 17:00:00 | 13812 | 93.6000 | -0.78 | (-0.83%) | 50 | 4 680 |
| 12.12.2025 17:00:00 | 13811 | 93.6000 | -0.78 | (-0.83%) | 1123 | 105 113 |
| 12.12.2025 17:00:00 | 13810 | 93.6000 | -0.78 | (-0.83%) | 3340 | 312 624 |
| 12.12.2025 17:00:00 | 13809 | 93.6000 | -0.78 | (-0.83%) | 67 | 6 271 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 12.12.2025 17:00:00 | 13808 | 93.6000 | -0.78 | (-0.83%) | 139 | 13 010 |
| 12.12.2025 17:00:00 | 13807 | 93.6000 | -0.78 | (-0.83%) | 505 | 47 268 |
| 12.12.2025 17:00:00 | 13806 | 93.6000 | -0.78 | (-0.83%) | 238 | 22 277 |
| 12.12.2025 17:00:00 | 13805 | 93.6000 | -0.78 | (-0.83%) | 3779 | 353 714 |
| 12.12.2025 17:00:00 | 13804 | 93.6000 | -0.78 | (-0.83%) | 3184 | 298 022 |
| 12.12.2025 17:00:00 | 13803 | 93.6000 | -0.78 | (-0.83%) | 5432 | 508 435 |
| 12.12.2025 17:00:00 | 13802 | 93.6000 | -0.78 | (-0.83%) | 3948 | 369 533 |
| 12.12.2025 17:00:00 | 13801 | 93.6000 | -0.78 | (-0.83%) | 3390 | 317 304 |
| 12.12.2025 17:00:00 | 13800 | 93.6000 | -0.78 | (-0.83%) | 2234 | 209 102 |
| 12.12.2025 17:00:00 | 13799 | 93.6000 | -0.78 | (-0.83%) | 6526 | 610 834 |
| 12.12.2025 17:00:00 | 13798 | 93.6000 | -0.78 | (-0.83%) | 320 | 29 952 |
| 12.12.2025 17:00:00 | 13797 | 93.6000 | -0.78 | (-0.83%) | 9549 | 893 786 |
| 12.12.2025 17:00:00 | 13796 | 93.6000 | -0.78 | (-0.83%) | 69 | 6 458 |
| 12.12.2025 17:00:00 | 13795 | 93.6000 | -0.78 | (-0.83%) | 381 | 35 662 |
| 12.12.2025 17:00:00 | 13794 | 93.6000 | -0.78 | (-0.83%) | 1 | 94 |
| 12.12.2025 17:00:00 | 13793 | 93.6000 | -0.78 | (-0.83%) | 2525 | 236 340 |
| 12.12.2025 17:00:00 | 13792 | 93.6000 | -0.78 | (-0.83%) | 2000 | 187 200 |
| 12.12.2025 17:00:00 | 13791 | 93.6000 | -0.78 | (-0.83%) | 93 | 8 705 |
| 12.12.2025 17:00:00 | 13790 | 93.6000 | -0.78 | (-0.83%) | 12 | 1 123 |
| 12.12.2025 17:00:00 | 13789 | 93.6000 | -0.78 | (-0.83%) | 57 | 5 335 |
| 12.12.2025 17:00:00 | 13788 | 93.6000 | -0.78 | (-0.83%) | 673 | 62 993 |
| 12.12.2025 17:00:00 | 13787 | 93.6000 | -0.78 | (-0.83%) | 272 | 25 459 |
| 12.12.2025 17:00:00 | 13786 | 93.6000 | -0.78 | (-0.83%) | 2260 | 211 536 |
| 12.12.2025 17:00:00 | 13785 | 93.6000 | -0.78 | (-0.83%) | 640 | 59 904 |
| 12.12.2025 17:00:00 | 13784 | 93.6000 | -0.78 | (-0.83%) | 1226 | 114 754 |
| 12.12.2025 17:00:00 | 13783 | 93.6000 | -0.78 | (-0.83%) | 7661 | 717 070 |
| 12.12.2025 17:00:00 | 13782 | 93.6000 | -0.78 | (-0.83%) | 417 | 39 031 |
| 12.12.2025 17:00:00 | 13781 | 93.6000 | -0.78 | (-0.83%) | 260 | 24 336 |
| 12.12.2025 17:00:00 | 13780 | 93.6000 | -0.78 | (-0.83%) | 3 | 281 |
| 12.12.2025 17:00:00 | 13779 | 93.6000 | -0.78 | (-0.83%) | 1 | 94 |
| 12.12.2025 17:00:00 | 13778 | 93.6000 | -0.78 | (-0.83%) | 183 | 17 129 |
| 12.12.2025 17:00:00 | 13777 | 93.6000 | -0.78 | (-0.83%) | 30 | 2 808 |
| 12.12.2025 17:00:00 | 13776 | 93.6000 | -0.78 | (-0.83%) | 1 | 94 |
| 12.12.2025 17:00:00 | 13775 | 93.6000 | -0.78 | (-0.83%) | 51 | 4 774 |
| 12.12.2025 17:00:00 | 13774 | 93.6000 | -0.78 | (-0.83%) | 429 | 40 154 |
| 12.12.2025 17:00:00 | 13773 | 93.6000 | -0.78 | (-0.83%) | 400 | 37 440 |
| 12.12.2025 17:00:00 | 13772 | 93.6000 | -0.78 | (-0.83%) | 33 | 3 089 |
| 12.12.2025 17:00:00 | 13771 | 93.6000 | -0.78 | (-0.83%) | 293 | 27 425 |
| 12.12.2025 17:00:00 | 13770 | 93.6000 | -0.78 | (-0.83%) | 4389 | 410 810 |
| 12.12.2025 17:00:00 | 13769 | 93.6000 | -0.78 | (-0.83%) | 560 | 52 416 |
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: | 108 664 175 786 |
| Enterprise Value: | 122 476 175 786 |
| 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
