Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKN (PKNORLEN)
52.24+1.01(+1.97%)ORLEN SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
30.10.2024 | 52.80 | 53.08 | 52.18 | 52.39 | 1 817 288 | 95 428 032 |
29.10.2024 | 53.75 | 53.75 | 52.65 | 52.96 | 1 900 192 | 100 861 712 |
28.10.2024 | 53.81 | 53.90 | 53.04 | 53.53 | 988 924 | 52 848 352 |
25.10.2024 | 53.08 | 54.08 | 52.76 | 53.82 | 1 294 410 | 69 309 680 |
24.10.2024 | 52.96 | 53.78 | 52.70 | 53.08 | 1 439 643 | 76 829 480 |
23.10.2024 | 52.92 | 53.02 | 52.13 | 52.77 | 1 744 288 | 91 729 496 |
22.10.2024 | 54.00 | 54.00 | 52.50 | 52.77 | 1 975 793 | 104 459 800 |
21.10.2024 | 53.40 | 54.18 | 53.12 | 53.73 | 1 693 806 | 90 869 664 |
18.10.2024 | 53.76 | 54.30 | 53.40 | 53.40 | 1 429 140 | 76 863 720 |
17.10.2024 | 54.41 | 54.54 | 53.43 | 53.55 | 1 598 371 | 86 122 368 |
16.10.2024 | 54.85 | 54.92 | 53.86 | 54.41 | 7 062 437 | 383 118 400 |
15.10.2024 | 55.20 | 55.50 | 54.07 | 54.74 | 2 768 212 | 151 243 008 |
14.10.2024 | 56.15 | 56.20 | 55.20 | 55.20 | 1 313 747 | 73 050 048 |
11.10.2024 | 55.77 | 56.19 | 55.40 | 55.68 | 1 230 198 | 68 524 976 |
10.10.2024 | 55.90 | 55.96 | 55.10 | 55.40 | 1 808 472 | 100 254 736 |
09.10.2024 | 55.20 | 55.87 | 55.07 | 55.71 | 1 822 962 | 101 339 272 |
08.10.2024 | 56.00 | 56.26 | 55.01 | 55.20 | 1 948 542 | 108 215 480 |
07.10.2024 | 57.60 | 57.86 | 55.59 | 55.98 | 2 257 394 | 126 927 840 |
04.10.2024 | 58.00 | 58.50 | 57.66 | 57.70 | 1 332 692 | 77 182 768 |
03.10.2024 | 58.49 | 58.58 | 57.25 | 57.45 | 1 201 749 | 69 371 096 |
02.10.2024 | 57.00 | 58.90 | 56.90 | 58.60 | 2 410 839 | 140 826 768 |
01.10.2024 | 56.16 | 57.10 | 55.20 | 57.03 | 2 667 875 | 150 080 208 |
30.09.2024 | 56.97 | 57.10 | 55.75 | 55.87 | 2 374 263 | 132 937 192 |
27.09.2024 | 55.80 | 56.87 | 55.80 | 56.87 | 1 948 297 | 109 917 624 |
26.09.2024 | 57.60 | 57.66 | 55.36 | 55.54 | 3 966 081 | 222 147 296 |
25.09.2024 | 57.68 | 57.70 | 56.83 | 57.16 | 1 876 077 | 107 334 824 |
24.09.2024 | 56.98 | 58.13 | 56.83 | 57.50 | 2 159 701 | 124 341 248 |
23.09.2024 | 57.00 | 57.18 | 55.96 | 56.28 | 1 519 794 | 85 549 744 |
20.09.2024 | 57.60 | 57.97 | 56.00 | 56.12 | 7 207 147 | 406 114 784 |
19.09.2024 | 57.99 | 58.67 | 57.26 | 57.26 | 3 106 038 | 179 766 512 |
18.09.2024 | 61.67 | 61.78 | 60.81 | 60.88 | 2 312 482 | 141 211 728 |
17.09.2024 | 61.00 | 61.74 | 60.66 | 61.29 | 1 833 245 | 111 998 328 |
16.09.2024 | 61.00 | 61.39 | 60.42 | 60.70 | 1 984 128 | 120 610 344 |
13.09.2024 | 59.99 | 60.89 | 59.90 | 60.77 | 1 893 174 | 114 362 664 |
12.09.2024 | 60.56 | 61.50 | 59.82 | 59.82 | 2 506 053 | 150 681 056 |
11.09.2024 | 61.11 | 61.36 | 60.14 | 60.27 | 2 787 300 | 168 923 760 |
10.09.2024 | 61.70 | 61.79 | 60.69 | 60.82 | 1 226 297 | 74 900 744 |
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: | 60 647 612 640 |
Enterprise Value: | 72 522 612 640 |
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