11,014€
-1,13%
Echtzeit-Aktienkurs Polski Koncern Naftowy Orlen S.A.
Bid:
Ask:
Aktienkurse zur Polski Koncern Naftowy Orlen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,89 | 11,15 | 10,89 | 11,13 | -0,09% | 250,00 |
| 19.12.2024 | 10,90 | 11,14 | 10,78 | 11,14 | 1,00% | 2.964,00 |
| 18.12.2024 | 10,90 | 11,06 | 10,90 | 11,03 | 0,88% | 856,00 |
| 17.12.2024 | 11,28 | 11,28 | 10,92 | 10,93 | -5,27% | 3.683,00 |
| 16.12.2024 | 11,36 | 11,54 | 11,36 | 11,54 | -1,03% | 188,00 |
| 13.12.2024 | 11,32 | 11,66 | 11,32 | 11,66 | -0,44% | 10,00 |
| 12.12.2024 | 11,61 | 11,71 | 11,15 | 11,71 | -1,53% | 5.005,00 |
| 11.12.2024 | 12,40 | 12,40 | 11,90 | 11,90 | -4,82% | 4.953,00 |
| 10.12.2024 | 12,32 | 12,50 | 12,31 | 12,50 | 1,59% | 420,00 |
| 09.12.2024 | 12,07 | 12,30 | 12,07 | 12,30 | -1,33% | 2.710,00 |
| 06.12.2024 | 12,12 | 12,54 | 12,12 | 12,47 | 1,76% | 241,00 |
| 05.12.2024 | 11,95 | 12,25 | 11,95 | 12,25 | 0,43% | 228,00 |
| 04.12.2024 | 11,95 | 12,20 | 11,95 | 12,20 | 2,07% | 145,00 |
| 03.12.2024 | 11,95 | 12,25 | 11,95 | 11,95 | 0,00% | 299,00 |
| 02.12.2024 | 11,74 | 12,21 | 11,74 | 11,95 | -0,91% | 6.701,00 |
| 29.11.2024 | 11,83 | 12,06 | 11,83 | 12,06 | 0,53% | 250,00 |
| 28.11.2024 | 11,83 | 12,00 | 11,83 | 12,00 | -0,02% | 90,00 |
| 27.11.2024 | 11,93 | 12,00 | 11,93 | 12,00 | -2,82% | 1.000,00 |
| 26.11.2024 | 11,92 | 12,35 | 11,90 | 12,35 | 3,18% | 10.066,00 |
| 25.11.2024 | 11,82 | 12,00 | 11,82 | 11,97 | -0,93% | 617,00 |
| 22.11.2024 | 11,89 | 12,08 | 11,89 | 12,08 | 0,34% | 30,00 |
| 21.11.2024 | 11,82 | 12,15 | 11,66 | 12,04 | 2,53% | - |
| 20.11.2024 | 11,77 | 11,77 | 11,74 | 11,74 | -2,75% | 660,00 |
| 19.11.2024 | 12,19 | 12,19 | 11,82 | 12,07 | -1,00% | 849,00 |
| 18.11.2024 | 12,34 | 12,34 | 12,20 | 12,20 | -1,17% | 546,00 |
| 15.11.2024 | 12,08 | 12,39 | 12,08 | 12,34 | 0,06% | 1.220,00 |
| 14.11.2024 | 11,60 | 12,33 | 11,60 | 12,33 | 5,44% | 527,00 |
| 13.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,34% | 480,00 |
| 12.11.2024 | 11,93 | 11,97 | 11,74 | 11,74 | -3,82% | 763,00 |
| 11.11.2024 | 12,00 | 12,20 | 12,00 | 12,20 | -1,09% | 100,00 |
| 08.11.2024 | 12,37 | 12,40 | 12,34 | 12,34 | -1,31% | 333,00 |
| 07.11.2024 | 11,81 | 12,50 | 11,81 | 12,50 | 5,49% | 196,00 |
| 06.11.2024 | 11,99 | 11,99 | 11,85 | 11,85 | -2,08% | 400,00 |
| 05.11.2024 | 11,90 | 12,20 | 11,90 | 12,10 | 0,02% | 358,00 |
| 04.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,08% | 78,00 |
| 01.11.2024 | 11,79 | 12,11 | 11,79 | 12,11 | -0,33% | 800,00 |
| 31.10.2024 | 12,00 | 12,15 | 11,90 | 12,15 | -0,36% | 7.251,00 |
| 30.10.2024 | 12,06 | 12,21 | 12,05 | 12,19 | 0,94% | 580,00 |
| 29.10.2024 | 12,17 | 12,42 | 12,08 | 12,08 | -2,89% | 224,00 |
| 28.10.2024 | 12,50 | 12,50 | 12,20 | 12,44 | 1,12% | 457,00 |
| 25.10.2024 | 12,07 | 12,30 | 12,07 | 12,30 | 0,02% | 213,00 |
| 24.10.2024 | 12,05 | 12,30 | 12,05 | 12,30 | -0,02% | 141,00 |
| 23.10.2024 | 12,35 | 12,35 | 12,20 | 12,30 | -0,55% | 702,00 |
| 22.10.2024 | 12,30 | 12,38 | 12,23 | 12,37 | -1,43% | 14.174,00 |
| 21.10.2024 | 12,27 | 12,65 | 12,27 | 12,55 | -0,76% | 1.525,00 |
| 18.10.2024 | 12,50 | 12,70 | 12,50 | 12,65 | -0,52% | 448,00 |
| 17.10.2024 | 12,50 | 12,75 | 12,50 | 12,71 | 0,09% | 502,00 |
| 16.10.2024 | 12,58 | 12,80 | 12,58 | 12,70 | -1,41% | 602,00 |
| 15.10.2024 | 13,07 | 13,07 | 12,46 | 12,88 | -1,45% | 4.281,00 |
| 14.10.2024 | 12,83 | 13,14 | 12,83 | 13,07 | -0,40% | 504,00 |
| 11.10.2024 | 12,75 | 13,15 | 12,75 | 13,12 | 2,92% | 1.720,00 |
| 10.10.2024 | 13,00 | 13,03 | 12,66 | 12,75 | -1,15% | 3.268,00 |
| 09.10.2024 | 13,07 | 13,07 | 12,90 | 12,90 | 1,02% | 290,00 |
| 08.10.2024 | 12,90 | 13,11 | 12,70 | 12,77 | -2,67% | 4.565,00 |
| 07.10.2024 | 13,52 | 13,52 | 13,12 | 13,12 | -3,40% | 1.609,00 |
| 04.10.2024 | 13,24 | 13,58 | 13,24 | 13,58 | 0,80% | 17.200,00 |
| 03.10.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,91% | - |
| 02.10.2024 | 13,10 | 13,84 | 13,10 | 13,60 | 5,15% | 2.235,00 |
| 01.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,37% | - |
| 30.09.2024 | 13,74 | 13,74 | 13,21 | 13,25 | -0,39% | 2.746,00 |
| 27.09.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 3,09% | 1.249,00 |
| 26.09.2024 | 13,30 | 13,33 | 12,90 | 12,90 | -3,02% | 12.145,00 |
| 25.09.2024 | 13,35 | 13,60 | 13,30 | 13,30 | -2,18% | 190,00 |
| 24.09.2024 | 13,11 | 13,60 | 13,11 | 13,60 | 4,02% | 460,00 |
| 23.09.2024 | 13,39 | 13,39 | 13,07 | 13,07 | -1,49% | 246,00 |
| 20.09.2024 | 13,59 | 13,59 | 13,27 | 13,27 | -0,11% | 901,00 |
| 19.09.2024 | 13,25 | 13,88 | 13,25 | 13,28 | -7,67% | 834,00 |
| 18.09.2024 | 14,26 | 14,39 | 14,26 | 14,39 | -0,50% | 730,00 |
| 17.09.2024 | 14,10 | 14,46 | 14,10 | 14,46 | 0,32% | 307,00 |
| 16.09.2024 | 14,20 | 14,42 | 14,05 | 14,41 | 1,52% | 721,00 |
| 13.09.2024 | 14,17 | 14,20 | 14,00 | 14,20 | 0,07% | 384,00 |
| 12.09.2024 | 14,21 | 14,21 | 13,95 | 14,19 | -0,52% | 1.441,00 |
| 11.09.2024 | 14,12 | 14,36 | 14,12 | 14,26 | -1,16% | 2.062,00 |
| 10.09.2024 | 14,25 | 14,43 | 14,25 | 14,43 | 1,28% | 617,00 |
| 09.09.2024 | 14,40 | 14,40 | 14,15 | 14,25 | -2,73% | 1.928,00 |
| 06.09.2024 | 14,36 | 14,65 | 14,34 | 14,65 | -0,22% | 658,00 |
| 05.09.2024 | 14,76 | 15,05 | 14,60 | 14,68 | -0,66% | 708,00 |
| 04.09.2024 | 14,92 | 14,92 | 14,78 | 14,78 | -2,30% | 320,00 |
| 03.09.2024 | 15,25 | 15,25 | 15,12 | 15,13 | -0,88% | 190,00 |
| 02.09.2024 | 14,77 | 15,30 | 14,77 | 15,26 | 4,32% | 5.037,00 |
| 30.08.2024 | 14,79 | 15,00 | 14,63 | 14,63 | -1,49% | 2.536,00 |
| 29.08.2024 | 14,54 | 14,85 | 14,54 | 14,85 | 1,71% | 6.847,00 |
| 28.08.2024 | 14,69 | 14,69 | 14,50 | 14,60 | -0,67% | 1.724,00 |
| 27.08.2024 | 14,62 | 14,70 | 14,62 | 14,70 | -0,26% | 311,00 |
| 26.08.2024 | 14,68 | 14,83 | 14,68 | 14,74 | -0,62% | 668,00 |
| 23.08.2024 | 14,50 | 14,83 | 14,50 | 14,83 | 1,33% | 378,00 |
| 22.08.2024 | 14,76 | 14,76 | 14,63 | 14,63 | -1,31% | 906,00 |
| 21.08.2024 | 14,67 | 14,83 | 14,67 | 14,83 | 0,19% | 751,00 |
| 20.08.2024 | 15,03 | 15,03 | 14,80 | 14,80 | -2,30% | 1.018,00 |
| 19.08.2024 | 14,84 | 15,15 | 14,84 | 15,15 | 2,45% | 1.776,00 |
| 16.08.2024 | 14,54 | 15,00 | 14,54 | 14,79 | -0,48% | 286,00 |
| 15.08.2024 | 14,53 | 14,86 | 14,53 | 14,86 | -0,20% | 3,00 |
| 14.08.2024 | 14,70 | 14,89 | 14,70 | 14,89 | 1,28% | 200,00 |
| 13.08.2024 | 14,81 | 14,90 | 14,70 | 14,70 | -2,00% | 460,00 |
| 12.08.2024 | 14,02 | 15,00 | 14,02 | 15,00 | 4,49% | 7.662,00 |
| 09.08.2024 | 14,20 | 14,65 | 14,20 | 14,36 | 1,10% | 405,00 |
| 08.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,17% | 128,00 |
| 07.08.2024 | 14,15 | 14,37 | 14,15 | 14,37 | -0,19% | 1.684,00 |
| 06.08.2024 | 14,05 | 14,40 | 14,05 | 14,40 | 1,38% | 163,00 |
| 05.08.2024 | 14,43 | 14,43 | 13,83 | 14,20 | -4,70% | 2.437,00 |