Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
109.94-1.56(-1.40%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 20.02.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 20.02.2026 17:04:21 | 9620 | 109.9400 | -1.56 | (-1.40%) | 5 | 550 |
| 20.02.2026 17:03:04 | 9619 | 109.9400 | -1.56 | (-1.40%) | 10 | 1 099 |
| 20.02.2026 17:02:23 | 9618 | 109.9400 | -1.56 | (-1.40%) | 2274 | 250 004 |
| 20.02.2026 17:02:23 | 9617 | 109.9400 | -1.56 | (-1.40%) | 700 | 76 958 |
| 20.02.2026 17:02:23 | 9616 | 109.9400 | -1.56 | (-1.40%) | 46 | 5 057 |
| 20.02.2026 17:02:23 | 9615 | 109.9400 | -1.56 | (-1.40%) | 1980 | 217 681 |
| 20.02.2026 17:01:15 | 9614 | 109.9400 | -1.56 | (-1.40%) | 250 | 27 485 |
| 20.02.2026 17:00:57 | 9613 | 109.9400 | -1.56 | (-1.40%) | 25 | 2 749 |
| 20.02.2026 17:00:00 | 9612 | 109.9400 | -1.56 | (-1.40%) | 745 | 81 905 |
| 20.02.2026 17:00:00 | 9611 | 109.9400 | -1.56 | (-1.40%) | 451 | 49 583 |
| 20.02.2026 17:00:00 | 9610 | 109.9400 | -1.56 | (-1.40%) | 125 | 13 743 |
| 20.02.2026 17:00:00 | 9609 | 109.9400 | -1.56 | (-1.40%) | 10 | 1 099 |
| 20.02.2026 17:00:00 | 9608 | 109.9400 | -1.56 | (-1.40%) | 203 | 22 318 |
| 20.02.2026 17:00:00 | 9607 | 109.9400 | -1.56 | (-1.40%) | 251 | 27 595 |
| 20.02.2026 17:00:00 | 9606 | 109.9400 | -1.56 | (-1.40%) | 1908 | 209 766 |
| 20.02.2026 17:00:00 | 9605 | 109.9400 | -1.56 | (-1.40%) | 112 | 12 313 |
| 20.02.2026 17:00:00 | 9604 | 109.9400 | -1.56 | (-1.40%) | 1822 | 200 311 |
| 20.02.2026 17:00:00 | 9603 | 109.9400 | -1.56 | (-1.40%) | 97 | 10 664 |
| 20.02.2026 17:00:00 | 9602 | 109.9400 | -1.56 | (-1.40%) | 2870 | 315 528 |
| 20.02.2026 17:00:00 | 9601 | 109.9400 | -1.56 | (-1.40%) | 780 | 85 753 |
| 20.02.2026 17:00:00 | 9600 | 109.9400 | -1.56 | (-1.40%) | 1591 | 174 915 |
| 20.02.2026 17:00:00 | 9599 | 109.9400 | -1.56 | (-1.40%) | 20 | 2 199 |
| 20.02.2026 17:00:00 | 9598 | 109.9400 | -1.56 | (-1.40%) | 1265 | 139 074 |
| 20.02.2026 17:00:00 | 9597 | 109.9400 | -1.56 | (-1.40%) | 255 | 28 035 |
| 20.02.2026 17:00:00 | 9596 | 109.9400 | -1.56 | (-1.40%) | 966 | 106 202 |
| 20.02.2026 17:00:00 | 9595 | 109.9400 | -1.56 | (-1.40%) | 1139 | 125 222 |
| 20.02.2026 17:00:00 | 9594 | 109.9400 | -1.56 | (-1.40%) | 1197 | 131 598 |
| 20.02.2026 17:00:00 | 9593 | 109.9400 | -1.56 | (-1.40%) | 368 | 40 458 |
| 20.02.2026 17:00:00 | 9592 | 109.9400 | -1.56 | (-1.40%) | 602 | 66 184 |
| 20.02.2026 17:00:00 | 9591 | 109.9400 | -1.56 | (-1.40%) | 583 | 64 095 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 17:00:00 | 9590 | 109.9400 | -1.56 | (-1.40%) | 20 | 2 199 |
| 20.02.2026 17:00:00 | 9589 | 109.9400 | -1.56 | (-1.40%) | 456 | 50 133 |
| 20.02.2026 17:00:00 | 9588 | 109.9400 | -1.56 | (-1.40%) | 909 | 99 935 |
| 20.02.2026 17:00:00 | 9587 | 109.9400 | -1.56 | (-1.40%) | 477 | 52 441 |
| 20.02.2026 17:00:00 | 9586 | 109.9400 | -1.56 | (-1.40%) | 671 | 73 770 |
| 20.02.2026 17:00:00 | 9585 | 109.9400 | -1.56 | (-1.40%) | 1004 | 110 380 |
| 20.02.2026 17:00:00 | 9584 | 109.9400 | -1.56 | (-1.40%) | 2967 | 326 192 |
| 20.02.2026 17:00:00 | 9583 | 109.9400 | -1.56 | (-1.40%) | 426 | 46 834 |
| 20.02.2026 17:00:00 | 9582 | 109.9400 | -1.56 | (-1.40%) | 412 | 45 295 |
| 20.02.2026 17:00:00 | 9581 | 109.9400 | -1.56 | (-1.40%) | 797 | 87 622 |
| 20.02.2026 17:00:00 | 9580 | 109.9400 | -1.56 | (-1.40%) | 475 | 52 222 |
| 20.02.2026 17:00:00 | 9579 | 109.9400 | -1.56 | (-1.40%) | 495 | 54 420 |
| 20.02.2026 17:00:00 | 9578 | 109.9400 | -1.56 | (-1.40%) | 592 | 65 084 |
| 20.02.2026 17:00:00 | 9577 | 109.9400 | -1.56 | (-1.40%) | 2057 | 226 147 |
| 20.02.2026 17:00:00 | 9576 | 109.9400 | -1.56 | (-1.40%) | 446 | 49 033 |
| 20.02.2026 17:00:00 | 9575 | 109.9400 | -1.56 | (-1.40%) | 2998 | 329 600 |
| 20.02.2026 17:00:00 | 9574 | 109.9400 | -1.56 | (-1.40%) | 425 | 46 725 |
| 20.02.2026 17:00:00 | 9573 | 109.9400 | -1.56 | (-1.40%) | 4388 | 482 417 |
| 20.02.2026 17:00:00 | 9572 | 109.9400 | -1.56 | (-1.40%) | 111 | 12 203 |
| 20.02.2026 17:00:00 | 9571 | 109.9400 | -1.56 | (-1.40%) | 108 | 11 874 |
| 20.02.2026 17:00:00 | 9570 | 109.9400 | -1.56 | (-1.40%) | 210 | 23 087 |
| 20.02.2026 17:00:00 | 9569 | 109.9400 | -1.56 | (-1.40%) | 217 | 23 857 |
| 20.02.2026 17:00:00 | 9568 | 109.9400 | -1.56 | (-1.40%) | 354 | 38 919 |
| 20.02.2026 17:00:00 | 9567 | 109.9400 | -1.56 | (-1.40%) | 343 | 37 709 |
| 20.02.2026 17:00:00 | 9566 | 109.9400 | -1.56 | (-1.40%) | 371 | 40 788 |
| 20.02.2026 17:00:00 | 9565 | 109.9400 | -1.56 | (-1.40%) | 360 | 39 578 |
| 20.02.2026 17:00:00 | 9564 | 109.9400 | -1.56 | (-1.40%) | 664 | 73 000 |
| 20.02.2026 17:00:00 | 9563 | 109.9400 | -1.56 | (-1.40%) | 381 | 41 887 |
| 20.02.2026 17:00:00 | 9562 | 109.9400 | -1.56 | (-1.40%) | 3439 | 378 084 |
| 20.02.2026 17:00:00 | 9561 | 109.9400 | -1.56 | (-1.40%) | 4598 | 505 504 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 20.02.2026 17:00:00 | 9560 | 109.9400 | -1.56 | (-1.40%) | 7769 | 854 124 |
| 20.02.2026 17:00:00 | 9559 | 109.9400 | -1.56 | (-1.40%) | 2640 | 290 242 |
| 20.02.2026 17:00:00 | 9558 | 109.9400 | -1.56 | (-1.40%) | 180 | 19 789 |
| 20.02.2026 17:00:00 | 9557 | 109.9400 | -1.56 | (-1.40%) | 3792 | 416 892 |
| 20.02.2026 17:00:00 | 9556 | 109.9400 | -1.56 | (-1.40%) | 3054 | 335 757 |
| 20.02.2026 17:00:00 | 9555 | 109.9400 | -1.56 | (-1.40%) | 2960 | 325 422 |
| 20.02.2026 17:00:00 | 9554 | 109.9400 | -1.56 | (-1.40%) | 1625 | 178 653 |
| 20.02.2026 17:00:00 | 9553 | 109.9400 | -1.56 | (-1.40%) | 302 | 33 202 |
| 20.02.2026 17:00:00 | 9552 | 109.9400 | -1.56 | (-1.40%) | 312 | 34 301 |
| 20.02.2026 17:00:00 | 9551 | 109.9400 | -1.56 | (-1.40%) | 967 | 106 312 |
| 20.02.2026 17:00:00 | 9550 | 109.9400 | -1.56 | (-1.40%) | 952 | 104 663 |
| 20.02.2026 17:00:00 | 9549 | 109.9400 | -1.56 | (-1.40%) | 911 | 100 155 |
| 20.02.2026 17:00:00 | 9548 | 109.9400 | -1.56 | (-1.40%) | 1272 | 139 844 |
| 20.02.2026 17:00:00 | 9547 | 109.9400 | -1.56 | (-1.40%) | 1844 | 202 729 |
| 20.02.2026 17:00:00 | 9546 | 109.9400 | -1.56 | (-1.40%) | 768 | 84 434 |
| 20.02.2026 17:00:00 | 9545 | 109.9400 | -1.56 | (-1.40%) | 500 | 54 970 |
| 20.02.2026 17:00:00 | 9544 | 109.9400 | -1.56 | (-1.40%) | 1130 | 124 232 |
| 20.02.2026 17:00:00 | 9543 | 109.9400 | -1.56 | (-1.40%) | 138 | 15 172 |
| 20.02.2026 17:00:00 | 9542 | 109.9400 | -1.56 | (-1.40%) | 629 | 69 152 |
| 20.02.2026 17:00:00 | 9541 | 109.9400 | -1.56 | (-1.40%) | 286 | 31 443 |
| 20.02.2026 17:00:00 | 9540 | 109.9400 | -1.56 | (-1.40%) | 9211 | 1 012 657 |
| 20.02.2026 17:00:00 | 9539 | 109.9400 | -1.56 | (-1.40%) | 19 | 2 089 |
| 20.02.2026 17:00:00 | 9538 | 109.9400 | -1.56 | (-1.40%) | 75 | 8 246 |
| 20.02.2026 17:00:00 | 9537 | 109.9400 | -1.56 | (-1.40%) | 294 | 32 322 |
| 20.02.2026 17:00:00 | 9536 | 109.9400 | -1.56 | (-1.40%) | 703 | 77 288 |
| 20.02.2026 17:00:00 | 9535 | 109.9400 | -1.56 | (-1.40%) | 996 | 109 500 |
| 20.02.2026 17:00:00 | 9534 | 109.9400 | -1.56 | (-1.40%) | 2772 | 304 754 |
| 20.02.2026 17:00:00 | 9533 | 109.9400 | -1.56 | (-1.40%) | 13122 | 1 442 633 |
| 20.02.2026 17:00:00 | 9532 | 109.9400 | -1.56 | (-1.40%) | 7500 | 824 550 |
| 20.02.2026 17:00:00 | 9531 | 109.9400 | -1.56 | (-1.40%) | 3047 | 334 987 |
| 20.02.2026 17:00:00 | 9530 | 109.9400 | -1.56 | (-1.40%) | 2953 | 324 653 |
| 20.02.2026 17:00:00 | 9529 | 109.9400 | -1.56 | (-1.40%) | 301 | 33 092 |
| 20.02.2026 17:00:00 | 9528 | 109.9400 | -1.56 | (-1.40%) | 311 | 34 191 |
| 20.02.2026 17:00:00 | 9527 | 109.9400 | -1.56 | (-1.40%) | 3578 | 393 365 |
| 20.02.2026 17:00:00 | 9526 | 109.9400 | -1.56 | (-1.40%) | 3043 | 334 547 |
| 20.02.2026 17:00:00 | 9525 | 109.9400 | -1.56 | (-1.40%) | 1296 | 142 482 |
| 20.02.2026 17:00:00 | 9524 | 109.9400 | -1.56 | (-1.40%) | 310 | 34 081 |
| 20.02.2026 17:00:00 | 9523 | 109.9400 | -1.56 | (-1.40%) | 301 | 33 092 |
| 20.02.2026 17:00:00 | 9522 | 109.9400 | -1.56 | (-1.40%) | 3035 | 333 668 |
| 20.02.2026 17:00:00 | 9521 | 109.9400 | -1.56 | (-1.40%) | 2942 | 323 443 |
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: | 127 633 968 867 |
| Enterprise Value: | 138 539 968 867 |
| 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
