Biznesradar bez reklam? Sprawdź BR Plus
Transakcje PKN (PKNORLEN)
156.82-1.74(-1.10%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| 16.09.2026 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 16.09.2026 17:04:51 | 11058 | 156.8200 | -1.74 | (-1.10%) | 900 | 141 138 |
| 16.09.2026 17:01:50 | 11057 | 156.8200 | -1.74 | (-1.10%) | 2309 | 362 097 |
| 16.09.2026 17:01:50 | 11056 | 156.8200 | -1.74 | (-1.10%) | 1105 | 173 286 |
| 16.09.2026 17:01:50 | 11055 | 156.8200 | -1.74 | (-1.10%) | 2432 | 381 386 |
| 16.09.2026 17:01:50 | 11054 | 156.8200 | -1.74 | (-1.10%) | 1741 | 273 024 |
| 16.09.2026 17:00:00 | 11053 | 156.8200 | -1.74 | (-1.10%) | 611 | 95 817 |
| 16.09.2026 17:00:00 | 11052 | 156.8200 | -1.74 | (-1.10%) | 721 | 113 067 |
| 16.09.2026 17:00:00 | 11051 | 156.8200 | -1.74 | (-1.10%) | 278 | 43 596 |
| 16.09.2026 17:00:00 | 11050 | 156.8200 | -1.74 | (-1.10%) | 44 | 6 900 |
| 16.09.2026 17:00:00 | 11049 | 156.8200 | -1.74 | (-1.10%) | 255 | 39 989 |
| 16.09.2026 17:00:00 | 11048 | 156.8200 | -1.74 | (-1.10%) | 2414 | 378 563 |
| 16.09.2026 17:00:00 | 11047 | 156.8200 | -1.74 | (-1.10%) | 345 | 54 103 |
| 16.09.2026 17:00:00 | 11046 | 156.8200 | -1.74 | (-1.10%) | 1105 | 173 286 |
| 16.09.2026 17:00:00 | 11045 | 156.8200 | -1.74 | (-1.10%) | 200 | 31 364 |
| 16.09.2026 17:00:00 | 11044 | 156.8200 | -1.74 | (-1.10%) | 10650 | 1 670 133 |
| 16.09.2026 17:00:00 | 11043 | 156.8200 | -1.74 | (-1.10%) | 886 | 138 943 |
| 16.09.2026 17:00:00 | 11042 | 156.8200 | -1.74 | (-1.10%) | 2184 | 342 495 |
| 16.09.2026 17:00:00 | 11041 | 156.8200 | -1.74 | (-1.10%) | 1931 | 302 819 |
| 16.09.2026 17:00:00 | 11040 | 156.8200 | -1.74 | (-1.10%) | 2567 | 402 557 |
| 16.09.2026 17:00:00 | 11039 | 156.8200 | -1.74 | (-1.10%) | 1628 | 255 303 |
| 16.09.2026 17:00:00 | 11038 | 156.8200 | -1.74 | (-1.10%) | 342 | 53 632 |
| 16.09.2026 17:00:00 | 11037 | 156.8200 | -1.74 | (-1.10%) | 1105 | 173 286 |
| 16.09.2026 17:00:00 | 11036 | 156.8200 | -1.74 | (-1.10%) | 2681 | 420 434 |
| 16.09.2026 17:00:00 | 11035 | 156.8200 | -1.74 | (-1.10%) | 1 | 157 |
| 16.09.2026 17:00:00 | 11034 | 156.8200 | -1.74 | (-1.10%) | 2148 | 336 849 |
| 16.09.2026 17:00:00 | 11033 | 156.8200 | -1.74 | (-1.10%) | 740 | 116 047 |
| 16.09.2026 17:00:00 | 11032 | 156.8200 | -1.74 | (-1.10%) | 4515 | 708 042 |
| 16.09.2026 17:00:00 | 11031 | 156.8200 | -1.74 | (-1.10%) | 169 | 26 503 |
| 16.09.2026 17:00:00 | 11030 | 156.8200 | -1.74 | (-1.10%) | 6513 | 1 021 369 |
| 16.09.2026 17:00:00 | 11029 | 156.8200 | -1.74 | (-1.10%) | 9 | 1 411 |
Biznesradar bez reklam? Sprawdź BR Plus |
||||||
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 17:00:00 | 11028 | 156.8200 | -1.74 | (-1.10%) | 1127 | 176 736 |
| 16.09.2026 17:00:00 | 11027 | 156.8200 | -1.74 | (-1.10%) | 2324 | 364 450 |
| 16.09.2026 17:00:00 | 11026 | 156.8200 | -1.74 | (-1.10%) | 405 | 63 512 |
| 16.09.2026 17:00:00 | 11025 | 156.8200 | -1.74 | (-1.10%) | 500 | 78 410 |
| 16.09.2026 17:00:00 | 11024 | 156.8200 | -1.74 | (-1.10%) | 200 | 31 364 |
| 16.09.2026 17:00:00 | 11023 | 156.8200 | -1.74 | (-1.10%) | 1000 | 156 820 |
| 16.09.2026 17:00:00 | 11022 | 156.8200 | -1.74 | (-1.10%) | 500 | 78 410 |
| 16.09.2026 17:00:00 | 11021 | 156.8200 | -1.74 | (-1.10%) | 1570 | 246 207 |
| 16.09.2026 17:00:00 | 11020 | 156.8200 | -1.74 | (-1.10%) | 1552 | 243 385 |
| 16.09.2026 17:00:00 | 11019 | 156.8200 | -1.74 | (-1.10%) | 923 | 144 745 |
| 16.09.2026 17:00:00 | 11018 | 156.8200 | -1.74 | (-1.10%) | 697 | 109 304 |
| 16.09.2026 17:00:00 | 11017 | 156.8200 | -1.74 | (-1.10%) | 13 | 2 039 |
| 16.09.2026 17:00:00 | 11016 | 156.8200 | -1.74 | (-1.10%) | 13 | 2 039 |
| 16.09.2026 17:00:00 | 11015 | 156.8200 | -1.74 | (-1.10%) | 500 | 78 410 |
| 16.09.2026 17:00:00 | 11014 | 156.8200 | -1.74 | (-1.10%) | 418 | 65 551 |
| 16.09.2026 17:00:00 | 11013 | 156.8200 | -1.74 | (-1.10%) | 552 | 86 565 |
| 16.09.2026 17:00:00 | 11012 | 156.8200 | -1.74 | (-1.10%) | 1769 | 277 415 |
| 16.09.2026 17:00:00 | 11011 | 156.8200 | -1.74 | (-1.10%) | 745 | 116 831 |
| 16.09.2026 17:00:00 | 11010 | 156.8200 | -1.74 | (-1.10%) | 454 | 71 196 |
| 16.09.2026 17:00:00 | 11009 | 156.8200 | -1.74 | (-1.10%) | 358 | 56 142 |
| 16.09.2026 17:00:00 | 11008 | 156.8200 | -1.74 | (-1.10%) | 411 | 64 453 |
| 16.09.2026 17:00:00 | 11007 | 156.8200 | -1.74 | (-1.10%) | 12 | 1 882 |
| 16.09.2026 17:00:00 | 11006 | 156.8200 | -1.74 | (-1.10%) | 557 | 87 349 |
| 16.09.2026 17:00:00 | 11005 | 156.8200 | -1.74 | (-1.10%) | 119 | 18 662 |
| 16.09.2026 17:00:00 | 11004 | 156.8200 | -1.74 | (-1.10%) | 12 | 1 882 |
| 16.09.2026 17:00:00 | 11003 | 156.8200 | -1.74 | (-1.10%) | 114 | 17 877 |
| 16.09.2026 17:00:00 | 11002 | 156.8200 | -1.74 | (-1.10%) | 693 | 108 676 |
| 16.09.2026 17:00:00 | 11001 | 156.8200 | -1.74 | (-1.10%) | 400 | 62 728 |
| 16.09.2026 17:00:00 | 11000 | 156.8200 | -1.74 | (-1.10%) | 50 | 7 841 |
| 16.09.2026 17:00:00 | 10999 | 156.8200 | -1.74 | (-1.10%) | 239 | 37 480 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 16.09.2026 17:00:00 | 10998 | 156.8200 | -1.74 | (-1.10%) | 209 | 32 775 |
| 16.09.2026 17:00:00 | 10997 | 156.8200 | -1.74 | (-1.10%) | 609 | 95 503 |
| 16.09.2026 17:00:00 | 10996 | 156.8200 | -1.74 | (-1.10%) | 3 | 470 |
| 16.09.2026 17:00:00 | 10995 | 156.8200 | -1.74 | (-1.10%) | 1396 | 218 921 |
| 16.09.2026 17:00:00 | 10994 | 156.8200 | -1.74 | (-1.10%) | 795 | 124 672 |
| 16.09.2026 17:00:00 | 10993 | 156.8200 | -1.74 | (-1.10%) | 1546 | 242 444 |
| 16.09.2026 17:00:00 | 10992 | 156.8200 | -1.74 | (-1.10%) | 810 | 127 024 |
| 16.09.2026 17:00:00 | 10991 | 156.8200 | -1.74 | (-1.10%) | 162 | 25 405 |
| 16.09.2026 17:00:00 | 10990 | 156.8200 | -1.74 | (-1.10%) | 2155 | 337 947 |
| 16.09.2026 17:00:00 | 10989 | 156.8200 | -1.74 | (-1.10%) | 6 | 941 |
| 16.09.2026 17:00:00 | 10988 | 156.8200 | -1.74 | (-1.10%) | 31 | 4 861 |
| 16.09.2026 17:00:00 | 10987 | 156.8200 | -1.74 | (-1.10%) | 100 | 15 682 |
| 16.09.2026 17:00:00 | 10986 | 156.8200 | -1.74 | (-1.10%) | 11 | 1 725 |
| 16.09.2026 17:00:00 | 10985 | 156.8200 | -1.74 | (-1.10%) | 500 | 78 410 |
| 16.09.2026 17:00:00 | 10984 | 156.8200 | -1.74 | (-1.10%) | 1651 | 258 910 |
| 16.09.2026 17:00:00 | 10983 | 156.8200 | -1.74 | (-1.10%) | 590 | 92 524 |
| 16.09.2026 17:00:00 | 10982 | 156.8200 | -1.74 | (-1.10%) | 217 | 34 030 |
| 16.09.2026 17:00:00 | 10981 | 156.8200 | -1.74 | (-1.10%) | 300 | 47 046 |
| 16.09.2026 17:00:00 | 10980 | 156.8200 | -1.74 | (-1.10%) | 2140 | 335 595 |
| 16.09.2026 17:00:00 | 10979 | 156.8200 | -1.74 | (-1.10%) | 9438 | 1 480 067 |
| 16.09.2026 17:00:00 | 10978 | 156.8200 | -1.74 | (-1.10%) | 1103 | 172 972 |
| 16.09.2026 17:00:00 | 10977 | 156.8200 | -1.74 | (-1.10%) | 1 | 157 |
| 16.09.2026 17:00:00 | 10976 | 156.8200 | -1.74 | (-1.10%) | 2680 | 420 278 |
| 16.09.2026 17:00:00 | 10975 | 156.8200 | -1.74 | (-1.10%) | 208 | 32 619 |
| 16.09.2026 17:00:00 | 10974 | 156.8200 | -1.74 | (-1.10%) | 8 | 1 255 |
| 16.09.2026 17:00:00 | 10973 | 156.8200 | -1.74 | (-1.10%) | 83 | 13 016 |
| 16.09.2026 17:00:00 | 10972 | 156.8200 | -1.74 | (-1.10%) | 128 | 20 073 |
| 16.09.2026 17:00:00 | 10971 | 156.8200 | -1.74 | (-1.10%) | 1789 | 280 551 |
| 16.09.2026 17:00:00 | 10970 | 156.8200 | -1.74 | (-1.10%) | 168 | 26 346 |
| 16.09.2026 17:00:00 | 10969 | 156.8200 | -1.74 | (-1.10%) | 217 | 34 030 |
| 16.09.2026 17:00:00 | 10968 | 156.8200 | -1.74 | (-1.10%) | 5796 | 908 929 |
| 16.09.2026 17:00:00 | 10967 | 156.8200 | -1.74 | (-1.10%) | 2458 | 385 464 |
| 16.09.2026 17:00:00 | 10966 | 156.8200 | -1.74 | (-1.10%) | 1579 | 247 619 |
| 16.09.2026 17:00:00 | 10965 | 156.8200 | -1.74 | (-1.10%) | 300 | 47 046 |
| 16.09.2026 17:00:00 | 10964 | 156.8200 | -1.74 | (-1.10%) | 2617 | 410 398 |
| 16.09.2026 17:00:00 | 10963 | 156.8200 | -1.74 | (-1.10%) | 3 | 470 |
| 16.09.2026 17:00:00 | 10962 | 156.8200 | -1.74 | (-1.10%) | 2424 | 380 132 |
| 16.09.2026 17:00:00 | 10961 | 156.8200 | -1.74 | (-1.10%) | 2880 | 451 642 |
| 16.09.2026 17:00:00 | 10960 | 156.8200 | -1.74 | (-1.10%) | 1464 | 229 584 |
| 16.09.2026 17:00:00 | 10959 | 156.8200 | -1.74 | (-1.10%) | 6005 | 941 704 |
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: | 182 058 943 734 |
| Enterprise Value: | 200 107 943 734 |
| 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 |
| WWW: | http://www.orlen.pl/ |
Biznesradar bez reklam? Sprawdź BR Plus
