22,085€
-1,69%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,44 | 22,49 | 21,98 | 22,06 | -1,80% | 1,00 |
| 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 |
| 26.09.2025 | 20,72 | 20,89 | 20,63 | 20,83 | 0,28% | 7,00 |
| 25.09.2025 | 20,67 | 20,81 | 20,39 | 20,77 | 0,47% | 66,00 |
| 24.09.2025 | 19,90 | 20,67 | 19,89 | 20,67 | 3,76% | 1.055,00 |
| 23.09.2025 | 19,27 | 19,93 | 19,27 | 19,92 | 3,30% | 4,00 |
| 22.09.2025 | 19,02 | 19,31 | 18,95 | 19,29 | 1,41% | - |
| 19.09.2025 | 19,28 | 19,41 | 18,94 | 19,02 | -1,40% | 3,00 |
| 18.09.2025 | 19,31 | 19,45 | 19,23 | 19,29 | -0,01% | 3,00 |
| 17.09.2025 | 19,40 | 19,44 | 19,20 | 19,29 | -0,54% | 6,00 |
| 16.09.2025 | 19,45 | 19,57 | 19,26 | 19,39 | -0,21% | 304,00 |
| 15.09.2025 | 19,11 | 19,46 | 19,09 | 19,44 | 1,66% | 17,00 |
| 12.09.2025 | 19,39 | 19,41 | 19,08 | 19,12 | -1,04% | 522,00 |
| 11.09.2025 | 18,91 | 19,36 | 18,88 | 19,32 | 1,71% | - |
| 10.09.2025 | 19,37 | 19,39 | 18,58 | 18,99 | -1,71% | 400,00 |
| 09.09.2025 | 19,49 | 19,53 | 19,19 | 19,32 | -0,94% | - |
| 08.09.2025 | 19,09 | 19,51 | 19,07 | 19,51 | 2,22% | 301,00 |
| 05.09.2025 | 18,95 | 19,32 | 18,85 | 19,08 | 0,76% | 4,00 |
| 04.09.2025 | 18,70 | 19,09 | 18,56 | 18,94 | 1,37% | 101,00 |
| 03.09.2025 | 18,09 | 18,87 | 18,09 | 18,68 | 3,16% | 107,00 |
| 02.09.2025 | 18,20 | 18,37 | 18,02 | 18,11 | -0,57% | 249,00 |
| 01.09.2025 | 18,23 | 18,51 | 18,07 | 18,22 | -0,10% | 5,00 |
| 29.08.2025 | 18,27 | 18,49 | 18,07 | 18,23 | -0,31% | 903,00 |
| 28.08.2025 | 18,88 | 19,06 | 18,26 | 18,29 | -3,06% | 5,00 |
| 27.08.2025 | 19,54 | 19,61 | 18,53 | 18,87 | -3,41% | 177,00 |
| 26.08.2025 | 19,66 | 19,70 | 19,37 | 19,54 | -0,78% | 46,00 |
| 25.08.2025 | 19,53 | 19,73 | 19,32 | 19,69 | 0,69% | 77,00 |
| 22.08.2025 | 19,49 | 19,68 | 19,34 | 19,56 | 0,33% | 54,00 |
| 21.08.2025 | 18,88 | 19,52 | 18,59 | 19,49 | 3,17% | 502,00 |
| 20.08.2025 | 18,64 | 19,02 | 18,26 | 18,89 | 1,23% | 602,00 |
| 19.08.2025 | 18,53 | 18,85 | 18,50 | 18,66 | 0,72% | 19,00 |
| 18.08.2025 | 18,48 | 18,59 | 17,97 | 18,53 | 0,35% | 5,00 |
| 15.08.2025 | 18,31 | 18,63 | 18,29 | 18,46 | 0,94% | 206,00 |
| 14.08.2025 | 18,62 | 18,62 | 18,15 | 18,29 | -1,88% | 618,00 |
| 13.08.2025 | 19,99 | 19,99 | 18,39 | 18,64 | -6,63% | 154,00 |
| 12.08.2025 | 19,77 | 20,03 | 19,66 | 19,97 | 1,15% | 7,00 |
| 11.08.2025 | 19,75 | 19,97 | 19,66 | 19,74 | -0,07% | 9,00 |
| 08.08.2025 | 19,53 | 19,77 | 19,48 | 19,75 | 1,14% | 254,00 |
| 07.08.2025 | 19,73 | 19,87 | 19,45 | 19,53 | -0,84% | 449,00 |
| 06.08.2025 | 19,26 | 19,72 | 19,20 | 19,70 | 2,42% | 11,00 |
| 05.08.2025 | 19,43 | 19,61 | 19,21 | 19,23 | -1,00% | 1,00 |
| 04.08.2025 | 19,25 | 19,44 | 19,19 | 19,43 | 0,85% | 36,00 |
| 01.08.2025 | 19,42 | 19,55 | 19,12 | 19,26 | -1,08% | 90,00 |
| 31.07.2025 | 19,85 | 19,87 | 19,46 | 19,47 | -1,82% | 121,00 |
| 30.07.2025 | 19,83 | 19,94 | 19,75 | 19,83 | 0,05% | 266,00 |