Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKN (PKNORLEN)
53.09+0.08(+0.15%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.01.2025 | 52.92 | 53.33 | 52.72 | 53.01 | 2 775 203 | 147 310 480 |
17.01.2025 | 51.70 | 52.65 | 51.36 | 52.50 | 2 451 878 | 127 994 872 |
16.01.2025 | 51.99 | 52.02 | 51.15 | 51.50 | 1 724 923 | 88 777 690 |
15.01.2025 | 50.63 | 51.70 | 50.51 | 51.59 | 2 284 669 | 117 170 632 |
14.01.2025 | 50.46 | 51.00 | 50.34 | 50.45 | 2 935 120 | 148 793 920 |
13.01.2025 | 50.38 | 50.74 | 49.77 | 50.21 | 2 717 758 | 136 155 920 |
10.01.2025 | 49.85 | 51.05 | 49.78 | 50.26 | 3 507 263 | 176 887 712 |
09.01.2025 | 50.15 | 51.00 | 48.01 | 49.78 | 5 193 369 | 257 435 168 |
08.01.2025 | 50.11 | 50.14 | 49.45 | 50.00 | 2 811 018 | 140 123 792 |
07.01.2025 | 50.00 | 50.25 | 49.40 | 49.95 | 3 283 837 | 163 907 008 |
03.01.2025 | 49.85 | 49.85 | 49.18 | 49.25 | 1 810 588 | 89 606 080 |
02.01.2025 | 47.73 | 49.70 | 47.73 | 49.37 | 3 914 212 | 192 366 064 |
30.12.2024 | 47.00 | 47.28 | 46.65 | 47.20 | 2 075 303 | 97 622 304 |
27.12.2024 | 46.98 | 47.22 | 46.51 | 46.90 | 1 692 414 | 79 111 240 |
23.12.2024 | 47.16 | 48.15 | 46.51 | 46.51 | 4 221 036 | 198 735 488 |
20.12.2024 | 46.99 | 47.23 | 46.56 | 46.87 | 6 816 067 | 319 426 432 |
19.12.2024 | 46.31 | 47.39 | 45.40 | 47.06 | 4 864 911 | 226 934 016 |
18.12.2024 | 46.20 | 46.85 | 46.12 | 46.53 | 6 292 397 | 292 755 488 |
17.12.2024 | 48.28 | 48.42 | 46.12 | 46.32 | 6 346 067 | 296 819 072 |
16.12.2024 | 49.20 | 49.40 | 48.12 | 48.28 | 3 270 710 | 158 520 672 |
13.12.2024 | 49.20 | 49.60 | 48.94 | 49.20 | 3 724 026 | 183 308 128 |
12.12.2024 | 50.64 | 50.99 | 47.86 | 48.87 | 5 798 767 | 283 851 520 |
11.12.2024 | 51.50 | 52.99 | 50.00 | 50.09 | 5 890 808 | 301 822 592 |
10.12.2024 | 53.01 | 53.59 | 52.82 | 53.22 | 1 889 304 | 100 628 576 |
09.12.2024 | 52.45 | 53.20 | 52.09 | 53.08 | 1 761 869 | 92 952 576 |
06.12.2024 | 52.50 | 53.15 | 52.00 | 52.14 | 1 446 088 | 76 014 952 |
05.12.2024 | 51.80 | 52.75 | 51.31 | 52.44 | 1 493 160 | 77 852 496 |
04.12.2024 | 51.58 | 52.15 | 51.23 | 51.66 | 1 506 019 | 77 799 504 |
03.12.2024 | 51.91 | 52.00 | 51.06 | 51.33 | 1 995 684 | 102 505 672 |
02.12.2024 | 51.00 | 52.00 | 50.96 | 51.77 | 1 649 629 | 85 169 704 |
29.11.2024 | 51.02 | 51.58 | 50.90 | 51.02 | 1 157 552 | 59 201 204 |
28.11.2024 | 51.43 | 51.72 | 50.97 | 51.22 | 845 481 | 43 352 588 |
27.11.2024 | 52.00 | 52.30 | 51.13 | 51.29 | 1 562 282 | 80 466 200 |
26.11.2024 | 52.14 | 52.57 | 51.73 | 52.05 | 1 432 121 | 74 679 816 |
25.11.2024 | 52.28 | 52.55 | 51.74 | 51.90 | 3 310 142 | 172 180 032 |
22.11.2024 | 52.69 | 52.69 | 51.36 | 51.83 | 1 736 206 | 89 958 944 |
21.11.2024 | 51.31 | 52.75 | 50.72 | 52.24 | 2 544 019 | 132 495 120 |
20.11.2024 | 51.82 | 52.30 | 50.99 | 51.23 | 1 988 115 | 102 214 488 |
19.11.2024 | 53.51 | 53.76 | 50.27 | 51.72 | 2 780 874 | 143 035 936 |
18.11.2024 | 52.78 | 53.40 | 52.13 | 53.40 | 1 903 505 | 100 872 184 |
15.11.2024 | 53.00 | 53.15 | 52.37 | 52.78 | 1 654 824 | 87 286 864 |
14.11.2024 | 52.00 | 53.17 | 51.55 | 53.10 | 3 580 982 | 188 564 784 |
13.11.2024 | 50.90 | 51.44 | 49.99 | 50.84 | 2 676 045 | 135 642 848 |
12.11.2024 | 52.60 | 53.10 | 50.35 | 50.39 | 3 621 879 | 185 694 672 |
08.11.2024 | 53.92 | 53.92 | 52.38 | 52.60 | 2 108 404 | 111 599 216 |
07.11.2024 | 52.20 | 54.37 | 52.00 | 53.70 | 4 591 770 | 246 206 848 |
06.11.2024 | 52.70 | 52.78 | 51.69 | 51.88 | 2 138 510 | 111 242 960 |
05.11.2024 | 52.76 | 52.78 | 51.87 | 52.10 | 1 802 504 | 94 045 664 |
04.11.2024 | 52.41 | 52.86 | 52.09 | 52.53 | 1 424 214 | 74 649 864 |
31.10.2024 | 52.15 | 52.18 | 51.45 | 52.09 | 1 738 894 | 90 100 576 |
Biznesradar bez reklam? Sprawdź BR Plus
Biznesradar bez reklam? Sprawdź BR Plus
Informacje
ISIN: | PLPKN0000018 |
---|---|
Data debiutu: | 26.11.1999 |
Liczba akcji: | 1 160 942 049 |
Kapitalizacja: | 61 634 413 381 |
Enterprise Value: | 73 509 413 381 |
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