34,403€
-2,46%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 35,23 | 35,35 | 34,25 | 34,49 | -2,23% | - |
| 17.09.2026 | 35,74 | 36,03 | 35,06 | 35,27 | -1,39% | - |
| 16.09.2026 | 36,48 | 36,73 | 35,64 | 35,77 | -1,17% | - |
| 15.09.2026 | 37,43 | 37,60 | 35,94 | 36,19 | -2,66% | 63,00 |
| 14.09.2026 | 37,22 | 37,87 | 36,98 | 37,18 | -0,59% | - |
| 11.09.2026 | 36,87 | 37,52 | 36,87 | 37,40 | 1,28% | 5,00 |
| 10.09.2026 | 36,68 | 37,19 | 36,68 | 36,93 | 0,51% | - |
| 09.09.2026 | 36,77 | 37,06 | 36,69 | 36,74 | 0,25% | - |
| 08.09.2026 | 36,80 | 36,89 | 36,36 | 36,65 | -0,41% | 36,00 |
| 07.09.2026 | 36,52 | 37,05 | 36,31 | 36,80 | 0,93% | - |
| 04.09.2026 | 36,12 | 36,47 | 35,96 | 36,46 | 0,52% | - |
| 03.09.2026 | 36,28 | 36,79 | 35,99 | 36,27 | 0,19% | 95,00 |
| 02.09.2026 | 35,71 | 36,55 | 35,52 | 36,21 | 1,36% | 865,00 |
| 01.09.2026 | 35,74 | 36,99 | 35,55 | 35,72 | -0,67% | 20,00 |
| 31.08.2026 | 34,07 | 36,07 | 34,07 | 35,96 | 4,70% | 470,00 |
| 28.08.2026 | 33,97 | 34,53 | 33,91 | 34,35 | -0,19% | - |
| 27.08.2026 | 34,61 | 34,91 | 33,71 | 34,41 | -1,08% | 100,00 |
| 26.08.2026 | 35,37 | 35,38 | 34,48 | 34,79 | -2,32% | - |
| 25.08.2026 | 35,66 | 35,72 | 35,28 | 35,61 | -0,16% | - |
| 24.08.2026 | 35,36 | 35,73 | 35,25 | 35,67 | 0,49% | 1,00 |
| 21.08.2026 | 36,06 | 36,42 | 35,50 | 35,50 | -1,59% | 1,00 |
| 20.08.2026 | 35,86 | 36,25 | 35,67 | 36,07 | 0,69% | - |
| 19.08.2026 | 35,40 | 36,00 | 35,14 | 35,82 | 0,90% | - |
| 18.08.2026 | 35,12 | 35,99 | 35,09 | 35,50 | 0,59% | - |
| 17.08.2026 | 35,23 | 35,48 | 34,99 | 35,29 | 0,89% | 6,00 |
| 14.08.2026 | 34,89 | 35,71 | 34,52 | 34,98 | -0,63% | - |
| 13.08.2026 | 35,96 | 36,07 | 35,20 | 35,20 | -2,24% | - |
| 12.08.2026 | 35,60 | 36,32 | 35,42 | 36,01 | 0,93% | - |
| 11.08.2026 | 34,89 | 36,05 | 34,84 | 35,68 | 3,14% | 1,00 |
| 10.08.2026 | 34,72 | 34,85 | 34,46 | 34,59 | -0,32% | 10,00 |
| 07.08.2026 | 35,38 | 35,79 | 34,25 | 34,70 | -1,97% | 59,00 |
| 06.08.2026 | 34,68 | 35,46 | 34,49 | 35,40 | 1,83% | 1,00 |
| 05.08.2026 | 34,20 | 35,27 | 33,98 | 34,76 | 2,99% | 20,00 |
| 04.08.2026 | 34,43 | 34,90 | 33,75 | 33,75 | -1,36% | 72,00 |
| 03.08.2026 | 34,30 | 34,69 | 33,72 | 34,22 | -0,21% | 1,00 |
| 31.07.2026 | 34,01 | 34,32 | 33,78 | 34,29 | 1,56% | 1,00 |
| 30.07.2026 | 34,16 | 34,28 | 33,66 | 33,76 | -1,10% | 6,00 |
| 29.07.2026 | 33,32 | 34,45 | 33,32 | 34,14 | 1,86% | 115,00 |
| 28.07.2026 | 34,78 | 34,90 | 33,42 | 33,52 | -4,88% | 49,00 |
| 27.07.2026 | 35,97 | 36,26 | 34,61 | 35,24 | -1,78% | 745,00 |
| 24.07.2026 | 35,72 | 36,13 | 35,54 | 35,87 | 0,57% | 1,00 |
| 23.07.2026 | 35,08 | 36,18 | 34,86 | 35,67 | 2,54% | 71,00 |
| 22.07.2026 | 34,48 | 35,11 | 34,36 | 34,79 | 1,93% | 151,00 |
| 21.07.2026 | 33,76 | 34,45 | 33,76 | 34,13 | 0,98% | 1,00 |
| 20.07.2026 | 33,74 | 34,28 | 33,44 | 33,80 | 0,25% | 170,00 |
| 17.07.2026 | 33,41 | 33,75 | 33,33 | 33,71 | 0,40% | - |
| 16.07.2026 | 33,54 | 33,72 | 33,49 | 33,58 | -0,18% | 1,00 |
| 15.07.2026 | 33,64 | 33,72 | 33,44 | 33,64 | -0,02% | - |
| 14.07.2026 | 33,17 | 33,70 | 33,13 | 33,64 | 1,19% | 1,00 |
| 13.07.2026 | 32,23 | 33,27 | 31,94 | 33,25 | 3,83% | 2,00 |
| 10.07.2026 | 32,22 | 32,23 | 31,58 | 32,02 | -0,61% | 1,00 |
| 09.07.2026 | 32,43 | 32,47 | 32,05 | 32,22 | 1,99% | - |
| 08.07.2026 | 31,32 | 32,19 | 31,27 | 31,59 | 0,80% | 630,00 |
| 07.07.2026 | 31,07 | 31,47 | 30,42 | 31,34 | 1,41% | - |
| 06.07.2026 | 31,05 | 31,16 | 30,76 | 30,91 | -0,45% | - |
| 03.07.2026 | 31,10 | 31,13 | 30,64 | 31,05 | 0,56% | 101,00 |
| 02.07.2026 | 29,48 | 30,88 | 29,19 | 30,87 | 5,68% | - |
| 01.07.2026 | 29,59 | 29,64 | 28,98 | 29,21 | 0,09% | 1,00 |
| 30.06.2026 | 29,09 | 29,19 | 28,56 | 29,19 | 0,12% | 4,00 |
| 29.06.2026 | 28,76 | 29,22 | 28,67 | 29,15 | 1,44% | 20,00 |
| 26.06.2026 | 29,54 | 29,56 | 28,36 | 28,74 | -2,25% | 25,00 |
| 25.06.2026 | 28,84 | 29,46 | 28,59 | 29,40 | 2,51% | 1.469,00 |
| 24.06.2026 | 29,78 | 30,05 | 28,46 | 28,68 | -2,80% | 197,00 |
| 23.06.2026 | 29,91 | 29,91 | 29,21 | 29,51 | -1,37% | 140,00 |
| 22.06.2026 | 29,57 | 30,13 | 29,51 | 29,92 | 1,18% | - |
| 19.06.2026 | 29,18 | 29,58 | 29,08 | 29,57 | 1,06% | 107,00 |
| 18.06.2026 | 30,54 | 30,74 | 29,18 | 29,26 | -4,07% | 87,00 |
| 17.06.2026 | 30,78 | 31,44 | 30,24 | 30,50 | -6,44% | 759,00 |
| 16.06.2026 | 32,08 | 33,04 | 31,37 | 32,60 | 1,58% | 246,00 |
| 15.06.2026 | 34,61 | 34,80 | 32,04 | 32,09 | -6,54% | 668,00 |
| 12.06.2026 | 34,84 | 34,88 | 33,92 | 34,34 | 0,37% | - |
| 11.06.2026 | 34,09 | 34,68 | 34,06 | 34,21 | 0,20% | - |
| 10.06.2026 | 34,10 | 34,25 | 33,52 | 34,14 | -0,88% | 1,00 |
| 09.06.2026 | 34,06 | 34,45 | 33,81 | 34,45 | 2,55% | - |
| 08.06.2026 | 34,16 | 34,22 | 33,46 | 33,59 | -0,44% | 71,00 |
| 05.06.2026 | 34,30 | 34,67 | 33,63 | 33,74 | -1,54% | 1,00 |
| 04.06.2026 | 34,27 | 34,27 | 34,24 | 34,27 | 1,11% | 201,00 |
| 03.06.2026 | 34,09 | 34,31 | 33,81 | 33,89 | 0,70% | - |
| 02.06.2026 | 34,29 | 34,34 | 33,54 | 33,65 | 0,17% | 306,00 |
| 01.06.2026 | 33,60 | 34,20 | 33,55 | 33,60 | 0,18% | 51,00 |
| 29.05.2026 | 33,45 | 33,71 | 32,99 | 33,54 | -0,33% | 1,00 |
| 28.05.2026 | 32,92 | 33,68 | 32,64 | 33,65 | 2,72% | - |
| 27.05.2026 | 33,54 | 33,54 | 32,41 | 32,75 | -2,46% | - |
| 26.05.2026 | 33,87 | 34,08 | 33,46 | 33,58 | -1,13% | 1,00 |
| 25.05.2026 | 34,33 | 34,36 | 33,41 | 33,96 | 0,09% | 36,00 |
| 22.05.2026 | 33,76 | 33,94 | 33,22 | 33,93 | 1,16% | 12,00 |
| 21.05.2026 | 34,21 | 34,21 | 33,43 | 33,54 | -2,00% | - |
| 20.05.2026 | 33,71 | 34,27 | 33,62 | 34,23 | 0,10% | 1,00 |
| 19.05.2026 | 33,93 | 34,29 | 33,90 | 34,19 | 1,09% | 2,00 |
| 18.05.2026 | 32,98 | 33,89 | 32,80 | 33,82 | 1,95% | 425,00 |
| 15.05.2026 | 34,09 | 34,09 | 33,14 | 33,18 | -2,53% | 101,00 |
| 14.05.2026 | 34,17 | 34,24 | 33,78 | 34,04 | 0,37% | 4.001,00 |
| 13.05.2026 | 33,89 | 33,99 | 33,54 | 33,91 | 1,08% | 13,00 |
| 12.05.2026 | 33,88 | 34,44 | 33,50 | 33,55 | -1,10% | 251,00 |
| 11.05.2026 | 32,96 | 33,98 | 32,93 | 33,92 | 3,52% | 142,00 |
| 08.05.2026 | 32,90 | 33,11 | 32,47 | 32,77 | -0,57% | 716,00 |
| 07.05.2026 | 33,41 | 33,41 | 32,52 | 32,96 | 1,21% | 2,00 |
| 06.05.2026 | 34,00 | 34,77 | 32,11 | 32,56 | -3,42% | 486,00 |
| 05.05.2026 | 32,33 | 33,77 | 31,96 | 33,72 | 5,18% | 595,00 |
| 04.05.2026 | 31,46 | 32,24 | 31,37 | 32,06 | 3,33% | 549,00 |