20,520€
-0,77%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 20,56 | 20,65 | 20,39 | 20,52 | -0,80% | - |
| 15.07.2025 | 20,59 | 20,77 | 20,59 | 20,68 | -1,41% | 32,00 |
| 14.07.2025 | 20,48 | 20,98 | 20,32 | 20,98 | 2,37% | 1.884,00 |
| 11.07.2025 | 20,00 | 20,49 | 19,91 | 20,49 | 1,66% | 5.219,00 |
| 10.07.2025 | 20,37 | 20,37 | 20,00 | 20,16 | -1,03% | 956,00 |
| 09.07.2025 | 20,02 | 20,37 | 20,02 | 20,37 | 0,57% | 160,00 |
| 08.07.2025 | 19,72 | 20,26 | 19,72 | 20,25 | 2,85% | 120,00 |
| 07.07.2025 | 19,74 | 19,96 | 19,69 | 19,69 | -1,81% | 255,00 |
| 04.07.2025 | 19,77 | 20,05 | 19,53 | 20,05 | 0,25% | 572,00 |
| 03.07.2025 | 19,45 | 20,00 | 19,45 | 20,00 | 2,05% | 868,00 |
| 02.07.2025 | 19,20 | 19,70 | 19,20 | 19,60 | -0,08% | 1.161,00 |
| 01.07.2025 | 19,20 | 19,66 | 19,20 | 19,61 | 2,28% | 195,00 |
| 30.06.2025 | 19,07 | 19,50 | 19,07 | 19,18 | -0,54% | 1.028,00 |
| 27.06.2025 | 19,33 | 19,38 | 19,00 | 19,28 | -1,83% | 1.795,00 |
| 26.06.2025 | 19,09 | 19,64 | 19,09 | 19,64 | 1,27% | 4.026,00 |
| 25.06.2025 | 19,23 | 19,39 | 19,03 | 19,39 | 0,92% | 410,00 |
| 24.06.2025 | 19,24 | 19,45 | 18,73 | 19,22 | -1,47% | 1.753,00 |
| 23.06.2025 | 19,32 | 19,50 | 19,32 | 19,50 | 0,47% | 397,00 |
| 20.06.2025 | 18,99 | 19,54 | 18,99 | 19,41 | 2,16% | 955,00 |
| 19.06.2025 | 18,97 | 19,00 | 18,97 | 19,00 | 0,00% | 50,00 |
| 18.06.2025 | 18,93 | 19,12 | 18,93 | 19,00 | -0,70% | 5.520,00 |
| 17.06.2025 | 18,30 | 19,14 | 18,30 | 19,14 | 2,87% | 133,00 |
| 16.06.2025 | 18,22 | 18,60 | 18,21 | 18,60 | 3,72% | 1.960,00 |
| 13.06.2025 | 18,55 | 18,55 | 17,93 | 17,93 | -0,92% | 2.220,00 |
| 12.06.2025 | 17,93 | 18,10 | 17,93 | 18,10 | 0,17% | 1.758,00 |
| 11.06.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,58% | 50,00 |
| 10.06.2025 | 17,34 | 18,36 | 17,34 | 18,36 | 5,43% | 3.024,00 |
| 09.06.2025 | 17,37 | 17,41 | 17,21 | 17,41 | 0,15% | 136,00 |
| 06.06.2025 | 17,28 | 17,39 | 17,02 | 17,39 | -0,64% | 345,00 |
| 05.06.2025 | 17,59 | 17,60 | 17,50 | 17,50 | -0,50% | 4.030,00 |
| 04.06.2025 | 17,22 | 17,59 | 17,20 | 17,59 | 2,85% | 842,00 |
| 03.06.2025 | 17,56 | 17,56 | 16,79 | 17,10 | -2,72% | 1.350,00 |
| 02.06.2025 | 17,03 | 17,59 | 16,90 | 17,58 | 2,13% | 778,00 |
| 30.05.2025 | 17,00 | 17,37 | 17,00 | 17,21 | 0,82% | 920,00 |
| 29.05.2025 | 17,41 | 17,75 | 17,07 | 17,07 | -2,71% | 5.435,00 |
| 28.05.2025 | 17,17 | 17,56 | 17,00 | 17,55 | 3,21% | 23.003,00 |
| 27.05.2025 | 16,78 | 17,08 | 16,78 | 17,00 | 1,32% | 2.513,00 |
| 26.05.2025 | 16,42 | 16,80 | 16,42 | 16,78 | 2,38% | 1.500,00 |
| 23.05.2025 | 16,42 | 16,42 | 16,39 | 16,39 | -2,37% | 110,00 |
| 22.05.2025 | 17,03 | 17,03 | 16,79 | 16,79 | -1,34% | 354,00 |
| 21.05.2025 | 17,03 | 17,22 | 16,90 | 17,02 | -1,90% | 689,00 |
| 20.05.2025 | 16,80 | 17,35 | 16,80 | 17,35 | 3,25% | 1.089,00 |
| 19.05.2025 | 16,66 | 16,80 | 16,60 | 16,80 | 0,44% | 74,00 |
| 16.05.2025 | 16,99 | 17,00 | 16,72 | 16,73 | -1,53% | 750,00 |
| 15.05.2025 | 16,99 | 17,03 | 16,69 | 16,99 | -1,82% | 4.214,00 |
| 14.05.2025 | 17,05 | 17,30 | 17,05 | 17,30 | 1,44% | 3.278,00 |
| 13.05.2025 | 17,10 | 17,25 | 16,94 | 17,05 | 1,20% | 5.008,00 |
| 12.05.2025 | 16,96 | 17,49 | 16,85 | 16,85 | -0,65% | 6.895,00 |
| 09.05.2025 | 16,34 | 17,09 | 16,34 | 16,96 | 4,50% | 15.625,00 |
| 08.05.2025 | 16,22 | 16,56 | 16,22 | 16,23 | 0,05% | 1.055,00 |
| 07.05.2025 | 16,20 | 16,30 | 16,20 | 16,22 | 0,70% | 872,00 |
| 06.05.2025 | 15,88 | 16,11 | 15,88 | 16,11 | 1,33% | 9.080,00 |
| 05.05.2025 | 16,01 | 16,02 | 15,83 | 15,90 | -2,42% | 1.340,00 |
| 02.05.2025 | 16,00 | 16,29 | 15,98 | 16,29 | 1,79% | 202,00 |
| 30.04.2025 | 15,99 | 16,10 | 15,92 | 16,01 | -0,42% | 1.275,00 |
| 29.04.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,46% | - |
| 28.04.2025 | 16,22 | 16,22 | 16,15 | 16,15 | 0,06% | 672,00 |
| 25.04.2025 | 15,80 | 16,14 | 15,80 | 16,14 | 4,43% | 578,00 |
| 24.04.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,90% | - |
| 23.04.2025 | 15,18 | 15,60 | 15,18 | 15,60 | 2,48% | 1.440,00 |
| 22.04.2025 | 15,12 | 15,22 | 14,81 | 15,22 | 0,81% | 600,00 |
| 17.04.2025 | 14,73 | 15,10 | 14,73 | 15,10 | 1,47% | 300,00 |
| 16.04.2025 | 14,79 | 14,88 | 14,60 | 14,88 | 1,42% | 124,00 |
| 15.04.2025 | 15,07 | 15,08 | 14,62 | 14,67 | -3,50% | 438,00 |
| 14.04.2025 | 15,13 | 15,20 | 15,13 | 15,20 | -0,05% | 18,00 |
| 11.04.2025 | 15,18 | 15,21 | 15,18 | 15,21 | 0,30% | 188,00 |
| 10.04.2025 | 14,60 | 15,56 | 14,60 | 15,16 | 4,29% | 1.330,00 |
| 09.04.2025 | 14,63 | 14,63 | 14,38 | 14,54 | -3,39% | 455,00 |
| 08.04.2025 | 14,61 | 15,16 | 14,61 | 15,05 | 3,03% | 1.740,00 |
| 07.04.2025 | 14,75 | 14,78 | 14,00 | 14,61 | -1,31% | 4.897,00 |
| 04.04.2025 | 15,59 | 15,60 | 14,79 | 14,80 | -4,92% | 7.414,00 |
| 03.04.2025 | 16,78 | 16,78 | 15,57 | 15,57 | -5,27% | 2.724,00 |
| 02.04.2025 | 16,32 | 16,43 | 16,32 | 16,43 | -0,40% | 307,00 |
| 01.04.2025 | 16,01 | 16,52 | 16,01 | 16,50 | 3,00% | 2.150,00 |
| 31.03.2025 | 16,36 | 16,36 | 15,90 | 16,02 | -1,99% | 9.465,00 |
| 28.03.2025 | 16,54 | 16,75 | 16,35 | 16,35 | -1,15% | 698,00 |
| 27.03.2025 | 16,58 | 16,75 | 16,54 | 16,54 | 0,52% | 1.000,00 |
| 26.03.2025 | 16,70 | 16,92 | 16,45 | 16,45 | -1,51% | 1.403,00 |
| 25.03.2025 | 16,41 | 16,70 | 16,41 | 16,70 | -0,11% | 69,00 |
| 24.03.2025 | 16,46 | 16,73 | 16,33 | 16,72 | 2,87% | 2.180,00 |
| 21.03.2025 | 16,13 | 16,25 | 16,13 | 16,25 | 0,81% | 420,00 |
| 20.03.2025 | 16,06 | 16,26 | 16,06 | 16,12 | -0,71% | 2.147,00 |
| 19.03.2025 | 16,30 | 16,40 | 16,14 | 16,24 | -1,31% | 2.170,00 |
| 18.03.2025 | 15,99 | 16,46 | 15,99 | 16,46 | 3,20% | 2.035,00 |
| 17.03.2025 | 15,92 | 16,30 | 15,92 | 15,95 | 0,14% | 251,00 |
| 14.03.2025 | 15,90 | 16,18 | 15,90 | 15,92 | 0,68% | 4.326,00 |
| 13.03.2025 | 15,59 | 16,16 | 15,59 | 15,82 | 1,41% | 10.250,00 |
| 12.03.2025 | 15,38 | 15,80 | 15,38 | 15,60 | 2,54% | 4.458,00 |
| 10.03.2025 | 15,23 | 15,24 | 15,21 | 15,21 | -0,34% | 200,00 |
| 07.03.2025 | 15,16 | 15,26 | 15,16 | 15,26 | -0,60% | 36,00 |
| 06.03.2025 | 15,29 | 15,46 | 15,10 | 15,35 | 0,35% | 492,00 |
| 05.03.2025 | 14,81 | 15,34 | 14,81 | 15,30 | 3,50% | 4.490,00 |
| 04.03.2025 | 15,25 | 15,25 | 14,78 | 14,78 | -3,41% | 1.668,00 |
| 03.03.2025 | 14,93 | 15,48 | 14,70 | 15,30 | 1,34% | 13.836,00 |
| 28.02.2025 | 15,28 | 15,30 | 14,94 | 15,10 | -1,68% | 6.395,00 |
| 27.02.2025 | 14,81 | 15,45 | 14,81 | 15,36 | 2,41% | 46.958,00 |
| 26.02.2025 | 14,80 | 15,00 | 14,75 | 15,00 | 1,42% | 21.905,00 |
| 25.02.2025 | 14,29 | 14,80 | 14,29 | 14,79 | 2,62% | 1.303,00 |
| 24.02.2025 | 14,68 | 14,68 | 14,40 | 14,41 | -0,14% | 7.852,00 |
| 21.02.2025 | 14,29 | 14,51 | 14,29 | 14,43 | -0,48% | 7.808,00 |