14,988€
-2,42%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,97 | 15,31 | 14,81 | 15,14 | -1,46% | - |
| 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 |
| 20.02.2025 | 14,74 | 14,74 | 14,50 | 14,50 | -1,64% | 371,00 |
| 19.02.2025 | 14,54 | 14,74 | 14,30 | 14,74 | 0,50% | 709,00 |
| 18.02.2025 | 14,18 | 14,71 | 14,01 | 14,67 | 3,31% | 3.943,00 |
| 17.02.2025 | 13,97 | 14,20 | 13,96 | 14,20 | 1,66% | 9.649,00 |
| 14.02.2025 | 13,74 | 13,98 | 13,72 | 13,97 | 1,67% | 450,00 |
| 13.02.2025 | 13,58 | 13,91 | 13,56 | 13,74 | 0,26% | 1.155,00 |
| 12.02.2025 | 13,76 | 14,01 | 13,70 | 13,70 | 0,29% | 2.053,00 |
| 11.02.2025 | 13,39 | 13,93 | 13,39 | 13,66 | 1,49% | 3.032,00 |
| 10.02.2025 | 13,54 | 13,66 | 13,46 | 13,46 | 1,58% | 1.187,00 |
| 07.02.2025 | 13,10 | 13,51 | 13,10 | 13,25 | 1,77% | 1.714,00 |
| 06.02.2025 | 13,18 | 13,40 | 13,02 | 13,02 | -1,36% | 3.539,00 |
| 05.02.2025 | 12,68 | 13,28 | 12,68 | 13,20 | 2,34% | 2.980,00 |
| 04.02.2025 | 12,34 | 12,90 | 12,34 | 12,90 | 2,45% | 1.172,00 |
| 03.02.2025 | 13,00 | 13,00 | 12,35 | 12,59 | -2,96% | 2.283,00 |
| 31.01.2025 | 12,65 | 12,97 | 12,65 | 12,97 | 1,38% | 12.490,00 |
| 30.01.2025 | 12,35 | 12,80 | 12,35 | 12,80 | 1,93% | 1.243,00 |
| 29.01.2025 | 12,33 | 12,56 | 12,33 | 12,56 | 1,87% | 109,00 |
| 28.01.2025 | 12,45 | 12,66 | 12,33 | 12,33 | -1,44% | 1.320,00 |
| 27.01.2025 | 12,63 | 12,63 | 12,30 | 12,51 | -0,87% | 7.314,00 |
| 24.01.2025 | 12,60 | 12,69 | 12,41 | 12,62 | 0,54% | 4.642,00 |
| 23.01.2025 | 12,63 | 12,67 | 12,44 | 12,55 | -0,66% | 3.048,00 |
| 22.01.2025 | 12,54 | 12,66 | 12,50 | 12,63 | 0,00% | 3.716,00 |
| 21.01.2025 | 12,58 | 12,63 | 12,50 | 12,63 | -0,06% | 5.491,00 |
| 20.01.2025 | 12,52 | 12,64 | 12,50 | 12,64 | 2,75% | 8.545,00 |
| 17.01.2025 | 12,18 | 12,49 | 12,18 | 12,30 | 1,02% | 3.114,00 |
| 16.01.2025 | 12,21 | 12,22 | 12,08 | 12,18 | -1,12% | 2.804,00 |
| 15.01.2025 | 11,86 | 12,32 | 11,86 | 12,32 | 2,98% | 3.633,00 |
| 14.01.2025 | 12,00 | 12,06 | 11,89 | 11,96 | 0,86% | 15.389,00 |
| 13.01.2025 | 12,00 | 12,00 | 11,75 | 11,86 | -0,64% | 3.853,00 |
| 10.01.2025 | 11,84 | 12,07 | 11,80 | 11,93 | 0,86% | 9.485,00 |
| 09.01.2025 | 11,90 | 11,94 | 11,38 | 11,83 | -1,51% | 14.756,00 |
| 08.01.2025 | 11,59 | 12,01 | 11,57 | 12,01 | 2,68% | 3.300,00 |
| 07.01.2025 | 11,56 | 11,70 | 11,56 | 11,70 | -0,83% | 572,00 |
| 06.01.2025 | 11,65 | 11,80 | 11,62 | 11,80 | 1,31% | 2.110,00 |
| 03.01.2025 | 11,44 | 11,78 | 11,44 | 11,65 | -0,34% | 6.175,00 |
| 02.01.2025 | 11,14 | 11,71 | 11,14 | 11,69 | 5,09% | 856,00 |
| 30.12.2024 | 10,90 | 11,17 | 10,90 | 11,12 | 1,09% | 10.924,00 |
| 27.12.2024 | 10,78 | 11,04 | 10,78 | 11,00 | 1,70% | 2.868,00 |
| 23.12.2024 | 10,90 | 11,24 | 10,81 | 10,82 | -2,82% | 19.753,00 |
| 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 |