22,498€
0,75%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,22 | 22,37 | 22,22 | 22,37 | 0,19% | 700,00 |
| 12.12.2025 | 22,68 | 22,68 | 22,25 | 22,33 | -1,54% | 1.285,00 |
| 11.12.2025 | 21,79 | 22,68 | 21,79 | 22,68 | 3,80% | 436,00 |
| 10.12.2025 | 21,70 | 21,85 | 21,60 | 21,85 | -0,23% | 14.568,00 |
| 09.12.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 0,37% | 890,00 |
| 08.12.2025 | 21,45 | 21,82 | 21,36 | 21,82 | 0,48% | 2.584,00 |
| 05.12.2025 | 21,53 | 21,72 | 21,36 | 21,72 | 0,98% | 366,00 |
| 04.12.2025 | 21,51 | 21,90 | 21,51 | 21,51 | -1,24% | 794,00 |
| 03.12.2025 | 21,87 | 22,05 | 21,72 | 21,78 | -0,98% | 3.211,00 |
| 02.12.2025 | 22,11 | 22,22 | 21,99 | 21,99 | -0,66% | 475,00 |
| 01.12.2025 | 22,32 | 22,65 | 22,10 | 22,14 | 1,14% | 536,00 |
| 28.11.2025 | 22,00 | 22,00 | 21,78 | 21,89 | -1,33% | 1.073,00 |
| 27.11.2025 | 21,82 | 22,36 | 21,82 | 22,18 | -1,42% | 2.126,00 |
| 26.11.2025 | 22,50 | 22,58 | 22,31 | 22,50 | -0,35% | 1.570,00 |
| 25.11.2025 | 22,66 | 22,78 | 22,58 | 22,58 | -0,44% | 32,00 |
| 24.11.2025 | 23,42 | 23,42 | 22,68 | 22,68 | -2,62% | 7.031,00 |
| 21.11.2025 | 23,16 | 23,29 | 23,07 | 23,29 | 9,16% | 2.969,00 |
| 20.11.2025 | 23,95 | 23,95 | 21,34 | 21,34 | -12,51% | 1.448,00 |
| 19.11.2025 | 23,54 | 24,39 | 23,54 | 24,39 | 3,22% | 832,00 |
| 18.11.2025 | 24,16 | 24,16 | 23,63 | 23,63 | -2,17% | 822,00 |
| 17.11.2025 | 24,41 | 24,80 | 24,15 | 24,15 | -0,12% | 5.282,00 |
| 14.11.2025 | 24,55 | 24,55 | 24,18 | 24,18 | -2,48% | 61,00 |
| 13.11.2025 | 24,55 | 24,80 | 24,55 | 24,80 | 0,38% | 100,00 |
| 12.11.2025 | 23,92 | 24,70 | 23,92 | 24,70 | 1,98% | 607,00 |
| 11.11.2025 | 23,92 | 24,22 | 23,92 | 24,22 | 1,62% | 50,00 |
| 10.11.2025 | 23,23 | 24,00 | 23,23 | 23,84 | 3,14% | 1.996,00 |
| 07.11.2025 | 23,03 | 23,15 | 23,03 | 23,11 | 0,17% | 178,00 |
| 06.11.2025 | 22,82 | 23,22 | 22,82 | 23,07 | -0,54% | 842,00 |
| 05.11.2025 | 22,73 | 23,21 | 22,73 | 23,20 | 2,38% | 958,00 |
| 04.11.2025 | 23,39 | 23,39 | 22,66 | 22,66 | -3,78% | 3.420,00 |
| 03.11.2025 | 23,62 | 23,71 | 22,97 | 23,55 | 1,64% | 337,00 |
| 31.10.2025 | 23,53 | 23,63 | 23,17 | 23,17 | -2,36% | 615,00 |
| 30.10.2025 | 23,35 | 23,73 | 23,35 | 23,73 | 0,30% | 724,00 |
| 29.10.2025 | 23,24 | 23,66 | 23,24 | 23,66 | 0,00% | 51,00 |
| 28.10.2025 | 23,31 | 23,66 | 23,30 | 23,66 | 1,00% | 605,00 |
| 27.10.2025 | 23,14 | 23,42 | 23,10 | 23,42 | 1,83% | 2.527,00 |
| 24.10.2025 | 22,83 | 23,00 | 22,83 | 23,00 | 0,07% | 30,00 |
| 23.10.2025 | 22,32 | 22,99 | 22,32 | 22,99 | 0,77% | 538,00 |
| 22.10.2025 | 21,49 | 22,81 | 21,49 | 22,81 | 8,10% | 11.410,00 |
| 21.10.2025 | 21,59 | 21,59 | 21,10 | 21,10 | -3,39% | 815,00 |
| 20.10.2025 | 20,75 | 21,88 | 20,75 | 21,84 | 5,30% | 6.014,00 |
| 17.10.2025 | 20,95 | 20,95 | 20,74 | 20,74 | -0,81% | 1.025,00 |
| 16.10.2025 | 20,78 | 21,07 | 20,78 | 20,91 | -0,43% | 14,00 |
| 15.10.2025 | 20,35 | 21,00 | 20,35 | 21,00 | 2,46% | 736,00 |
| 14.10.2025 | 20,67 | 20,67 | 20,25 | 20,50 | -0,17% | 291,00 |
| 13.10.2025 | 20,72 | 20,72 | 20,53 | 20,53 | -0,36% | 5,00 |
| 10.10.2025 | 20,73 | 21,00 | 20,55 | 20,61 | -0,96% | 866,00 |
| 09.10.2025 | 20,52 | 20,81 | 20,52 | 20,81 | 1,74% | 240,00 |
| 08.10.2025 | 20,25 | 20,50 | 20,25 | 20,45 | 0,32% | 3.440,00 |
| 07.10.2025 | 19,98 | 20,39 | 19,98 | 20,39 | 0,39% | 750,00 |
| 06.10.2025 | 20,05 | 20,42 | 20,05 | 20,31 | -0,51% | 928,00 |
| 03.10.2025 | 20,26 | 20,52 | 20,26 | 20,41 | 0,34% | 123,00 |
| 02.10.2025 | 20,44 | 20,44 | 20,34 | 20,34 | 0,00% | 1.200,00 |
| 01.10.2025 | 20,05 | 20,87 | 20,05 | 20,34 | -1,53% | 1.860,00 |
| 30.09.2025 | 20,50 | 20,66 | 20,50 | 20,66 | 0,85% | 50,00 |
| 29.09.2025 | 20,69 | 21,00 | 20,48 | 20,48 | -0,75% | 158,00 |
| 26.09.2025 | 20,60 | 20,88 | 20,58 | 20,64 | 0,17% | 3.146,00 |
| 25.09.2025 | 20,66 | 20,66 | 20,46 | 20,60 | -0,19% | 1.090,00 |
| 24.09.2025 | 19,74 | 20,64 | 19,74 | 20,64 | 4,92% | 5.427,00 |
| 23.09.2025 | 19,12 | 19,80 | 19,12 | 19,67 | 2,78% | 11.745,00 |
| 22.09.2025 | 18,87 | 19,14 | 18,87 | 19,14 | -0,33% | 4.500,00 |
| 19.09.2025 | 19,13 | 19,41 | 19,06 | 19,20 | 0,43% | 211,00 |
| 18.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,77% | - |
| 17.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,10% | 31,00 |
| 16.09.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -2,05% | 170,00 |
| 15.09.2025 | 19,24 | 19,69 | 19,23 | 19,69 | 1,96% | 532,00 |
| 12.09.2025 | 19,26 | 19,32 | 19,10 | 19,32 | 0,35% | 386,00 |
| 11.09.2025 | 18,90 | 19,33 | 18,73 | 19,25 | 2,46% | 50,00 |
| 10.09.2025 | 19,50 | 19,50 | 18,79 | 18,79 | -2,93% | 143,00 |
| 09.09.2025 | 19,49 | 19,56 | 19,11 | 19,35 | 0,13% | 200,00 |
| 05.09.2025 | 18,80 | 19,33 | 18,80 | 19,33 | 2,37% | 570,00 |
| 04.09.2025 | 18,51 | 18,89 | 18,51 | 18,88 | 2,94% | 205,00 |
| 03.09.2025 | 18,00 | 18,34 | 18,00 | 18,34 | 2,31% | 268,00 |
| 02.09.2025 | 18,06 | 18,21 | 17,93 | 17,93 | -2,04% | 417,00 |
| 01.09.2025 | 18,07 | 18,38 | 18,07 | 18,30 | -0,87% | 251,00 |
| 29.08.2025 | 18,30 | 18,46 | 18,30 | 18,46 | -0,18% | 454,00 |
| 28.08.2025 | 18,74 | 18,91 | 18,49 | 18,49 | -2,66% | 285,00 |
| 27.08.2025 | 19,37 | 19,48 | 19,00 | 19,00 | -2,78% | 658,00 |
| 26.08.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,79% | - |
| 25.08.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,56% | 50,00 |
| 22.08.2025 | 19,34 | 19,50 | 19,34 | 19,50 | 1,09% | 10,00 |
| 21.08.2025 | 18,74 | 19,29 | 18,74 | 19,29 | 1,54% | 1.367,00 |
| 20.08.2025 | 18,49 | 19,00 | 18,49 | 19,00 | 0,74% | 2,00 |
| 19.08.2025 | 18,44 | 18,86 | 18,42 | 18,86 | 1,50% | 2.177,00 |
| 18.08.2025 | 18,27 | 18,58 | 18,24 | 18,58 | -1,06% | 180,00 |
| 15.08.2025 | 18,17 | 18,78 | 18,15 | 18,78 | 2,62% | 995,00 |
| 14.08.2025 | 18,69 | 18,69 | 18,30 | 18,30 | -3,10% | 554,00 |
| 13.08.2025 | 18,69 | 19,10 | 18,40 | 18,89 | -6,55% | 3.048,00 |
| 12.08.2025 | 19,82 | 20,23 | 19,70 | 20,21 | 1,45% | 2.347,00 |
| 11.08.2025 | 19,61 | 19,96 | 19,61 | 19,92 | 0,63% | 2.335,00 |
| 08.08.2025 | 19,63 | 19,80 | 19,40 | 19,80 | 0,91% | 428,00 |
| 07.08.2025 | 19,54 | 19,89 | 19,41 | 19,62 | 0,10% | 1.700,00 |
| 06.08.2025 | 19,10 | 19,60 | 19,10 | 19,60 | 0,75% | 893,00 |
| 05.08.2025 | 19,28 | 19,60 | 19,28 | 19,45 | 1,47% | 102,00 |
| 04.08.2025 | 19,10 | 19,44 | 19,10 | 19,17 | -0,90% | 2.720,00 |
| 01.08.2025 | 19,38 | 19,38 | 19,03 | 19,35 | -0,86% | 302,00 |
| 31.07.2025 | 19,70 | 19,86 | 19,51 | 19,51 | -0,48% | 240,00 |
| 30.07.2025 | 19,96 | 19,96 | 19,61 | 19,61 | -2,18% | 1.030,00 |
| 29.07.2025 | 18,20 | 20,07 | 18,20 | 20,05 | 17,51% | 3.559,00 |
| 28.07.2025 | 19,38 | 19,77 | 16,32 | 17,06 | -12,52% | 3.641,00 |