26,030€
-0,79%
Echtzeit-Aktienkurs PKN ORLEN S.A. ZY 1,25
Bid:
Ask:
Aktienkurse zur PKN ORLEN S.A. ZY 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,27 | 26,33 | 25,86 | 25,98 | -1,00% | 231,00 |
| 19.02.2026 | 25,64 | 26,48 | 25,60 | 26,24 | 3,08% | 231,00 |
| 18.02.2026 | 25,12 | 25,64 | 25,12 | 25,45 | 0,46% | - |
| 17.02.2026 | 25,88 | 25,88 | 25,33 | 25,34 | -2,32% | 1,00 |
| 16.02.2026 | 25,86 | 26,04 | 25,68 | 25,94 | 0,96% | 76,00 |
| 13.02.2026 | 26,21 | 26,25 | 25,45 | 25,69 | -2,39% | 33,00 |
| 12.02.2026 | 26,59 | 26,70 | 26,20 | 26,32 | -0,76% | - |
| 11.02.2026 | 25,38 | 26,59 | 25,36 | 26,52 | 1,55% | 400,00 |
| 10.02.2026 | 26,19 | 26,34 | 26,02 | 26,12 | -0,16% | 100,00 |
| 09.02.2026 | 26,25 | 26,44 | 25,97 | 26,16 | 0,96% | 5,00 |
| 06.02.2026 | 25,41 | 25,96 | 25,34 | 25,91 | 1,35% | 2,00 |
| 05.02.2026 | 25,75 | 26,11 | 25,57 | 25,57 | -1,94% | 440,00 |
| 04.02.2026 | 25,19 | 26,20 | 24,95 | 26,07 | 4,90% | 27,00 |
| 03.02.2026 | 25,68 | 25,70 | 24,81 | 24,86 | -2,32% | 79,00 |
| 02.02.2026 | 25,42 | 25,74 | 24,61 | 25,45 | -0,96% | - |
| 30.01.2026 | 25,18 | 25,78 | 25,03 | 25,69 | 0,17% | 451,00 |
| 29.01.2026 | 24,80 | 25,91 | 24,80 | 25,65 | 3,65% | 519,00 |
| 28.01.2026 | 24,77 | 24,99 | 24,64 | 24,75 | 0,12% | 126,00 |
| 27.01.2026 | 24,44 | 24,76 | 24,30 | 24,72 | 1,31% | 1.016,00 |
| 26.01.2026 | 24,43 | 24,72 | 24,38 | 24,40 | -0,49% | 1.105,00 |
| 23.01.2026 | 24,89 | 24,91 | 24,48 | 24,52 | 0,04% | 2,00 |
| 22.01.2026 | 23,44 | 24,75 | 23,40 | 24,51 | 6,84% | - |
| 21.01.2026 | 23,17 | 23,27 | 22,83 | 22,94 | -0,90% | - |
| 20.01.2026 | 23,07 | 23,19 | 22,71 | 23,15 | -0,09% | 100,00 |
| 19.01.2026 | 23,38 | 23,53 | 23,15 | 23,17 | -1,87% | 126,00 |
| 16.01.2026 | 23,68 | 23,70 | 23,45 | 23,61 | 0,58% | 236,00 |
| 15.01.2026 | 23,52 | 23,55 | 23,20 | 23,47 | 0,86% | 1,00 |
| 14.01.2026 | 23,26 | 23,33 | 23,08 | 23,27 | -1,04% | - |
| 13.01.2026 | 23,45 | 23,70 | 23,20 | 23,52 | 1,34% | 1,00 |
| 12.01.2026 | 22,82 | 23,31 | 22,77 | 23,21 | 2,51% | 91,00 |
| 09.01.2026 | 22,20 | 22,75 | 22,00 | 22,64 | 2,36% | - |
| 08.01.2026 | 23,70 | 23,70 | 22,08 | 22,12 | -7,23% | 152,00 |
| 07.01.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 0,38% | 1,00 |
| 06.01.2026 | 23,97 | 23,97 | 23,71 | 23,75 | 0,06% | 129,00 |
| 05.01.2026 | 24,14 | 24,16 | 23,73 | 23,74 | 0,61% | - |
| 02.01.2026 | 22,79 | 23,75 | 22,78 | 23,59 | 3,95% | 820,00 |
| 30.12.2025 | 22,50 | 22,82 | 22,49 | 22,70 | 1,13% | 8,00 |
| 29.12.2025 | 22,17 | 22,44 | 22,16 | 22,44 | 1,14% | 135,00 |
| 23.12.2025 | 22,41 | 22,53 | 22,12 | 22,19 | -0,97% | - |
| 22.12.2025 | 22,16 | 22,55 | 22,10 | 22,41 | 1,16% | 1,00 |
| 19.12.2025 | 21,92 | 22,27 | 21,90 | 22,15 | 1,15% | 46,00 |
| 18.12.2025 | 21,88 | 21,91 | 21,70 | 21,90 | -0,21% | 5,00 |
| 17.12.2025 | 21,88 | 22,08 | 21,73 | 21,94 | 0,13% | 50,00 |
| 16.12.2025 | 22,44 | 22,49 | 21,90 | 21,92 | -2,45% | 6,00 |
| 15.12.2025 | 22,23 | 22,54 | 22,15 | 22,47 | 1,21% | - |
| 12.12.2025 | 22,73 | 22,73 | 21,96 | 22,20 | -0,53% | 17,00 |
| 11.12.2025 | 21,91 | 22,38 | 21,83 | 22,32 | 2,19% | - |
| 10.12.2025 | 21,84 | 22,03 | 21,67 | 21,84 | -0,02% | 1,00 |
| 09.12.2025 | 21,70 | 21,85 | 21,48 | 21,84 | 1,20% | 157,00 |
| 08.12.2025 | 21,58 | 21,74 | 21,38 | 21,58 | 0,01% | 2,00 |
| 05.12.2025 | 21,72 | 21,76 | 21,45 | 21,58 | -0,51% | 123,00 |
| 04.12.2025 | 21,61 | 21,83 | 21,57 | 21,69 | 0,41% | 2,00 |
| 03.12.2025 | 22,02 | 22,05 | 21,55 | 21,60 | -1,84% | 90,00 |
| 02.12.2025 | 22,27 | 22,40 | 21,80 | 22,01 | -1,43% | 2,00 |
| 01.12.2025 | 22,12 | 22,61 | 22,12 | 22,33 | 0,73% | 20,00 |
| 28.11.2025 | 22,00 | 22,22 | 21,71 | 22,17 | 0,70% | 2,00 |
| 27.11.2025 | 22,38 | 22,50 | 21,95 | 22,01 | -2,00% | 339,00 |
| 26.11.2025 | 22,59 | 22,74 | 22,29 | 22,46 | -0,19% | - |
| 25.11.2025 | 22,78 | 22,97 | 22,43 | 22,50 | -1,01% | 72,00 |
| 24.11.2025 | 23,25 | 23,35 | 22,60 | 22,73 | -2,93% | 184,00 |
| 21.11.2025 | 21,45 | 23,71 | 21,45 | 23,42 | -2,04% | - |
| 20.11.2025 | 24,15 | 24,16 | 23,48 | 23,91 | -0,93% | 5,00 |
| 19.11.2025 | 23,65 | 24,21 | 23,65 | 24,13 | 2,27% | 50,00 |
| 18.11.2025 | 24,25 | 24,32 | 23,43 | 23,60 | -3,80% | 8,00 |
| 17.11.2025 | 24,58 | 24,79 | 24,47 | 24,53 | 0,05% | - |
| 14.11.2025 | 24,54 | 24,55 | 24,19 | 24,52 | -0,35% | - |
| 13.11.2025 | 24,55 | 24,88 | 24,46 | 24,60 | 0,50% | 59,00 |
| 12.11.2025 | 24,11 | 24,73 | 24,07 | 24,48 | 1,59% | 83,00 |
| 11.11.2025 | 24,10 | 24,10 | 24,06 | 24,10 | 1,35% | 190,00 |
| 10.11.2025 | 23,38 | 24,08 | 23,33 | 23,78 | 2,09% | 3,00 |
| 07.11.2025 | 23,18 | 23,41 | 23,17 | 23,29 | -0,25% | 1,00 |
| 06.11.2025 | 22,95 | 23,45 | 22,94 | 23,35 | 1,42% | 1,00 |
| 05.11.2025 | 22,87 | 23,11 | 22,78 | 23,02 | 0,85% | 1,00 |
| 04.11.2025 | 23,17 | 23,24 | 22,78 | 22,82 | -1,50% | 11,00 |
| 03.11.2025 | 23,49 | 23,70 | 23,08 | 23,17 | -1,27% | 1,00 |
| 31.10.2025 | 23,66 | 23,88 | 23,42 | 23,47 | -0,45% | 23,00 |
| 30.10.2025 | 23,64 | 23,98 | 23,44 | 23,57 | -0,14% | 1,00 |
| 29.10.2025 | 23,36 | 23,61 | 23,29 | 23,61 | 0,95% | 88,00 |
| 28.10.2025 | 23,11 | 23,56 | 23,02 | 23,38 | 0,67% | 2,00 |
| 27.10.2025 | 22,98 | 23,52 | 22,98 | 23,23 | 0,98% | 123,00 |
| 24.10.2025 | 23,02 | 23,19 | 22,89 | 23,00 | 0,03% | 1,00 |
| 23.10.2025 | 22,48 | 23,07 | 22,46 | 23,00 | 3,06% | 28,00 |
| 22.10.2025 | 21,45 | 22,32 | 21,43 | 22,31 | 3,08% | 11,00 |
| 21.10.2025 | 21,75 | 21,91 | 21,61 | 21,65 | -0,45% | - |
| 20.10.2025 | 20,88 | 21,76 | 20,88 | 21,74 | 3,91% | 21,00 |
| 17.10.2025 | 21,09 | 21,10 | 20,57 | 20,93 | -0,95% | 113,00 |
| 16.10.2025 | 21,16 | 21,20 | 20,97 | 21,13 | -0,19% | 1,00 |
| 15.10.2025 | 20,49 | 21,18 | 20,42 | 21,17 | 3,18% | 120,00 |
| 14.10.2025 | 20,77 | 20,84 | 19,97 | 20,51 | -1,47% | 6,00 |
| 13.10.2025 | 20,92 | 20,94 | 20,51 | 20,82 | 0,22% | 12,00 |
| 10.10.2025 | 20,83 | 21,00 | 20,62 | 20,77 | -0,29% | - |
| 09.10.2025 | 20,66 | 21,02 | 20,65 | 20,83 | 0,77% | 1,00 |
| 08.10.2025 | 20,53 | 20,75 | 20,35 | 20,67 | 1,05% | 2,00 |
| 07.10.2025 | 20,24 | 20,56 | 20,13 | 20,46 | 1,06% | - |
| 06.10.2025 | 20,22 | 20,35 | 20,07 | 20,24 | 0,15% | - |
| 03.10.2025 | 20,03 | 20,62 | 20,02 | 20,21 | -0,93% | 251,00 |
| 02.10.2025 | 20,62 | 20,68 | 20,34 | 20,40 | -0,78% | 2,00 |
| 01.10.2025 | 20,30 | 20,59 | 20,17 | 20,56 | 2,26% | 19,00 |
| 30.09.2025 | 20,64 | 20,78 | 20,09 | 20,11 | -2,57% | 66,00 |
| 29.09.2025 | 20,86 | 20,95 | 20,62 | 20,64 | -0,90% | 16,00 |