29,180€
-3,74%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,41 | 30,41 | 29,06 | 29,30 | -3,35% | 8.416,00 |
| 17.06.2026 | 30,98 | 31,00 | 30,22 | 30,32 | -7,58% | 2.903,00 |
| 16.06.2026 | 32,08 | 32,90 | 31,46 | 32,80 | 2,50% | 4.951,00 |
| 15.06.2026 | 34,79 | 34,79 | 32,00 | 32,00 | -7,37% | 4.307,00 |
| 12.06.2026 | 34,65 | 34,65 | 34,10 | 34,55 | 0,89% | 5.129,00 |
| 11.06.2026 | 34,04 | 34,46 | 34,04 | 34,24 | 2,07% | 80,00 |
| 10.06.2026 | 34,00 | 34,00 | 33,55 | 33,55 | -2,24% | 45,00 |
| 09.06.2026 | 33,94 | 34,32 | 33,94 | 34,32 | 1,22% | 47,00 |
| 08.06.2026 | 33,98 | 33,98 | 33,43 | 33,90 | 1,60% | 953,00 |
| 05.06.2026 | 34,79 | 34,79 | 33,37 | 33,37 | -2,64% | 308,00 |
| 04.06.2026 | 34,13 | 34,58 | 34,13 | 34,27 | 0,31% | 88,00 |
| 03.06.2026 | 34,12 | 34,17 | 33,83 | 34,17 | 0,10% | 109,00 |
| 02.06.2026 | 34,13 | 34,13 | 34,13 | 34,13 | -0,01% | 500,00 |
| 01.06.2026 | 33,46 | 34,14 | 33,46 | 34,14 | 2,28% | 1.222,00 |
| 29.05.2026 | 33,24 | 33,40 | 33,20 | 33,38 | 0,42% | 264,00 |
| 28.05.2026 | 32,64 | 33,50 | 32,64 | 33,24 | 1,42% | 1.116,00 |
| 27.05.2026 | 33,36 | 33,36 | 32,16 | 32,77 | -3,60% | 2.503,00 |
| 26.05.2026 | 33,78 | 34,07 | 33,67 | 34,00 | 2,29% | 2.080,00 |
| 25.05.2026 | 34,18 | 34,18 | 33,24 | 33,24 | -1,53% | 1.076,00 |
| 22.05.2026 | 33,57 | 33,86 | 33,57 | 33,75 | -0,82% | 132,00 |
| 21.05.2026 | 34,32 | 34,32 | 34,03 | 34,03 | -0,93% | 31,00 |
| 20.05.2026 | 33,83 | 34,35 | 33,83 | 34,35 | 0,66% | 120,00 |
| 19.05.2026 | 34,10 | 34,23 | 33,99 | 34,13 | 0,37% | 894,00 |
| 18.05.2026 | 32,82 | 34,00 | 32,82 | 34,00 | 1,36% | 394,00 |
| 15.05.2026 | 33,90 | 33,90 | 33,55 | 33,55 | -1,34% | 1.304,00 |
| 14.05.2026 | 34,03 | 34,03 | 34,00 | 34,00 | -0,03% | 114,00 |
| 13.05.2026 | 33,59 | 34,18 | 33,59 | 34,01 | 0,25% | 21,00 |
| 12.05.2026 | 33,85 | 34,22 | 33,85 | 33,93 | 0,18% | 125,00 |
| 11.05.2026 | 33,20 | 34,20 | 33,20 | 33,87 | 4,20% | 1.079,00 |
| 08.05.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,90% | - |
| 07.05.2026 | 32,62 | 32,80 | 32,62 | 32,80 | -2,13% | 4,00 |
| 06.05.2026 | 34,80 | 34,80 | 31,96 | 33,51 | -0,10% | 4.529,00 |
| 05.05.2026 | 32,17 | 33,55 | 32,17 | 33,55 | 4,10% | 612,00 |
| 04.05.2026 | 31,50 | 32,23 | 31,50 | 32,23 | 2,03% | 2.256,00 |
| 30.04.2026 | 30,00 | 31,59 | 30,00 | 31,59 | 2,07% | 510,00 |
| 29.04.2026 | 30,08 | 30,95 | 30,08 | 30,95 | 2,65% | 508,00 |
| 28.04.2026 | 29,73 | 30,15 | 29,73 | 30,15 | 0,84% | 33,00 |
| 27.04.2026 | 30,35 | 30,35 | 29,90 | 29,90 | -0,03% | 389,00 |
| 24.04.2026 | 29,98 | 30,37 | 29,91 | 29,91 | 0,55% | 149,00 |
| 23.04.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -0,87% | - |
| 22.04.2026 | 29,84 | 30,00 | 29,84 | 30,00 | -0,50% | 237,00 |
| 21.04.2026 | 30,33 | 30,33 | 29,59 | 30,15 | -0,22% | 803,00 |
| 20.04.2026 | 30,01 | 30,22 | 29,84 | 30,22 | 4,19% | 1.424,00 |
| 17.04.2026 | 30,29 | 30,29 | 28,95 | 29,00 | -5,31% | 1.170,00 |
| 16.04.2026 | 30,49 | 30,63 | 30,11 | 30,63 | 0,94% | 130,00 |
| 15.04.2026 | 30,06 | 30,48 | 30,06 | 30,34 | 5,40% | 2.501,00 |
| 14.04.2026 | 30,86 | 30,86 | 27,89 | 28,79 | -7,65% | 1.445,00 |
| 13.04.2026 | 30,58 | 31,17 | 30,58 | 31,17 | 3,66% | 3.414,00 |
| 10.04.2026 | 32,05 | 32,05 | 30,07 | 30,07 | -6,15% | 511,00 |
| 09.04.2026 | 30,53 | 32,04 | 30,48 | 32,04 | 5,20% | 977,00 |
| 08.04.2026 | 32,03 | 32,03 | 29,79 | 30,46 | -4,23% | 2.868,00 |
| 07.04.2026 | 31,44 | 32,01 | 31,41 | 31,80 | 2,25% | 2.381,00 |
| 02.04.2026 | 30,22 | 31,10 | 30,22 | 31,10 | 2,15% | 6.820,00 |
| 01.04.2026 | 31,07 | 31,07 | 30,38 | 30,45 | -2,81% | 6.297,00 |
| 31.03.2026 | 31,07 | 31,39 | 30,72 | 31,33 | 0,80% | 1.516,00 |
| 30.03.2026 | 30,47 | 31,36 | 30,47 | 31,08 | 3,31% | 5.815,00 |
| 27.03.2026 | 30,09 | 30,64 | 29,87 | 30,08 | -4,20% | 159,00 |
| 26.03.2026 | 31,01 | 31,46 | 31,01 | 31,40 | 1,18% | 4.750,00 |
| 25.03.2026 | 30,28 | 31,04 | 30,07 | 31,04 | 1,75% | 351,00 |
| 24.03.2026 | 29,78 | 30,50 | 29,78 | 30,50 | 1,51% | 400,00 |
| 23.03.2026 | 30,89 | 30,89 | 29,29 | 30,05 | -3,76% | 5.783,00 |
| 20.03.2026 | 31,06 | 31,22 | 31,01 | 31,22 | 0,66% | 1.506,00 |
| 19.03.2026 | 30,98 | 31,22 | 30,82 | 31,02 | -0,29% | 298,00 |
| 18.03.2026 | 31,81 | 32,12 | 30,65 | 31,11 | -3,05% | 588,00 |
| 17.03.2026 | 30,32 | 32,09 | 30,32 | 32,09 | 5,84% | 1.122,00 |
| 16.03.2026 | 30,34 | 30,35 | 30,30 | 30,32 | 0,20% | 505,00 |
| 13.03.2026 | 30,14 | 30,26 | 30,10 | 30,26 | 0,33% | 366,00 |
| 12.03.2026 | 30,07 | 30,16 | 30,07 | 30,16 | -1,28% | 960,00 |
| 11.03.2026 | 28,50 | 30,55 | 28,50 | 30,55 | 7,27% | 1.692,00 |
| 10.03.2026 | 27,88 | 28,54 | 27,88 | 28,48 | 3,73% | 897,00 |
| 09.03.2026 | 27,59 | 27,60 | 27,45 | 27,45 | -0,94% | 380,00 |
| 06.03.2026 | 28,10 | 28,10 | 27,71 | 27,71 | -1,02% | 278,00 |
| 05.03.2026 | 27,32 | 28,00 | 27,32 | 28,00 | 2,08% | 73,00 |
| 04.03.2026 | 26,48 | 27,43 | 26,48 | 27,43 | -3,43% | 500,00 |
| 03.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,92% | 2,00 |
| 02.03.2026 | 27,00 | 28,93 | 27,00 | 28,67 | 6,17% | 1.782,00 |
| 27.02.2026 | 26,97 | 27,00 | 26,97 | 27,00 | -0,74% | 605,00 |
| 26.02.2026 | 27,08 | 27,25 | 26,97 | 27,20 | -0,66% | 609,00 |
| 25.02.2026 | 26,71 | 27,38 | 26,70 | 27,38 | 2,16% | 1.229,00 |
| 24.02.2026 | 26,59 | 26,88 | 26,59 | 26,80 | 0,83% | 105,00 |
| 23.02.2026 | 26,17 | 26,69 | 26,17 | 26,58 | 1,47% | 964,00 |
| 20.02.2026 | 26,05 | 26,28 | 25,78 | 26,20 | -0,55% | 507,00 |
| 19.02.2026 | 25,35 | 26,34 | 25,35 | 26,34 | 2,53% | 140,00 |
| 18.02.2026 | 25,10 | 25,69 | 25,10 | 25,69 | 0,94% | 250,00 |
| 17.02.2026 | 25,64 | 25,86 | 25,45 | 25,45 | -2,47% | 620,00 |
| 16.02.2026 | 25,54 | 26,10 | 25,54 | 26,10 | 0,44% | 527,00 |
| 13.02.2026 | 26,38 | 26,38 | 25,50 | 25,98 | -1,61% | 3.015,00 |
| 12.02.2026 | 26,66 | 26,86 | 26,38 | 26,41 | -1,03% | 4.853,00 |
| 11.02.2026 | 25,74 | 26,68 | 25,74 | 26,68 | 4,28% | 1.177,00 |
| 10.02.2026 | 26,03 | 26,07 | 25,35 | 25,59 | -2,77% | 1.010,00 |
| 09.02.2026 | 26,38 | 26,38 | 26,04 | 26,32 | 1,00% | 900,00 |
| 06.02.2026 | 25,21 | 26,06 | 25,21 | 26,06 | 3,25% | 2.255,00 |
| 05.02.2026 | 25,96 | 26,15 | 25,24 | 25,24 | -2,42% | 206,00 |
| 04.02.2026 | 25,10 | 26,26 | 25,10 | 25,86 | 0,90% | 1.469,00 |
| 03.02.2026 | 25,28 | 25,63 | 25,28 | 25,63 | -0,89% | 42,00 |
| 02.02.2026 | 25,36 | 25,86 | 24,98 | 25,86 | 0,54% | 4.484,00 |
| 30.01.2026 | 25,24 | 25,72 | 25,24 | 25,72 | -0,32% | 573,00 |
| 29.01.2026 | 25,05 | 26,00 | 24,84 | 25,80 | 4,34% | 492,00 |
| 28.01.2026 | 24,49 | 24,73 | 24,49 | 24,73 | 0,39% | 210,00 |
| 27.01.2026 | 24,23 | 24,78 | 24,23 | 24,64 | 0,33% | 524,00 |