19,082€
0,75%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 18,11 | 20,09 | 18,10 | 19,82 | 9,53% | 534,00 |
| 28.07.2025 | 19,52 | 19,92 | 16,32 | 18,10 | -7,28% | 68,00 |
| 25.07.2025 | 19,95 | 19,96 | 19,42 | 19,52 | -2,16% | 4,00 |
| 24.07.2025 | 20,14 | 20,22 | 19,78 | 19,95 | -0,91% | 54,00 |
| 23.07.2025 | 20,48 | 20,55 | 20,06 | 20,13 | -1,38% | 115,00 |
| 22.07.2025 | 20,56 | 20,57 | 20,16 | 20,42 | -0,75% | 23,00 |
| 21.07.2025 | 20,51 | 20,80 | 20,36 | 20,57 | 0,35% | 151,00 |
| 18.07.2025 | 20,31 | 20,67 | 20,28 | 20,50 | 1,05% | 102,00 |
| 17.07.2025 | 20,53 | 20,54 | 20,02 | 20,29 | -1,15% | 124,00 |
| 16.07.2025 | 20,51 | 20,64 | 20,39 | 20,52 | -0,04% | - |
| 15.07.2025 | 20,77 | 20,90 | 20,49 | 20,53 | -1,16% | 479,00 |
| 14.07.2025 | 20,25 | 20,87 | 20,22 | 20,77 | 2,08% | 403,00 |
| 11.07.2025 | 20,02 | 20,36 | 19,99 | 20,35 | 1,51% | 1,00 |
| 10.07.2025 | 20,22 | 20,46 | 19,94 | 20,04 | -0,93% | 101,00 |
| 09.07.2025 | 20,00 | 20,68 | 20,00 | 20,23 | 0,31% | - |
| 08.07.2025 | 19,85 | 20,25 | 19,84 | 20,17 | 1,58% | 46,00 |
| 07.07.2025 | 19,90 | 19,95 | 19,69 | 19,85 | -0,15% | 67,00 |
| 04.07.2025 | 19,92 | 19,96 | 19,64 | 19,88 | -0,31% | 2,00 |
| 03.07.2025 | 19,53 | 19,95 | 19,53 | 19,95 | 1,94% | 76,00 |
| 02.07.2025 | 19,38 | 19,70 | 0,00 | 19,57 | 1,15% | 258,00 |
| 01.07.2025 | 19,34 | 19,55 | 19,27 | 19,34 | 0,05% | - |
| 30.06.2025 | 19,19 | 19,53 | 19,16 | 19,34 | 0,86% | - |
| 27.06.2025 | 19,51 | 19,55 | 19,07 | 19,17 | -1,69% | - |
| 26.06.2025 | 19,25 | 19,55 | 19,14 | 19,50 | 1,40% | - |
| 25.06.2025 | 19,38 | 19,62 | 19,13 | 19,23 | -0,21% | - |
| 24.06.2025 | 19,53 | 19,53 | 18,80 | 19,27 | -0,89% | 247,00 |
| 23.06.2025 | 20,30 | 20,30 | 19,29 | 19,44 | 0,63% | 1.200,00 |
| 20.06.2025 | 19,14 | 19,46 | 19,00 | 19,32 | 0,97% | 250,00 |
| 19.06.2025 | 19,10 | 19,14 | 19,08 | 19,14 | 0,12% | 50,00 |
| 18.06.2025 | 19,09 | 19,32 | 18,96 | 19,11 | 0,20% | 507,00 |
| 17.06.2025 | 18,41 | 19,09 | 18,34 | 19,08 | 3,44% | 490,00 |
| 16.06.2025 | 18,08 | 18,69 | 18,07 | 18,44 | 2,10% | 250,00 |
| 13.06.2025 | 18,15 | 18,77 | 17,87 | 18,06 | -0,52% | 50,00 |
| 12.06.2025 | 18,09 | 18,21 | 17,87 | 18,16 | 0,39% | 135,00 |
| 11.06.2025 | 18,17 | 18,28 | 17,85 | 18,09 | -0,66% | 281,00 |
| 10.06.2025 | 17,45 | 18,26 | 17,42 | 18,21 | 4,48% | - |
| 09.06.2025 | 17,21 | 17,49 | 17,21 | 17,43 | 1,25% | - |
| 06.06.2025 | 17,46 | 17,46 | 17,03 | 17,21 | -1,27% | 9,00 |
| 05.06.2025 | 17,59 | 17,65 | 17,29 | 17,43 | -0,91% | 287,00 |
| 04.06.2025 | 17,31 | 17,70 | 17,30 | 17,59 | 1,68% | - |
| 03.06.2025 | 17,39 | 17,41 | 16,84 | 17,30 | -0,60% | - |
| 02.06.2025 | 17,17 | 17,52 | 16,73 | 17,41 | 1,27% | 11,00 |
| 30.05.2025 | 17,14 | 17,24 | 16,93 | 17,19 | 0,29% | 110,00 |
| 29.05.2025 | 17,52 | 17,81 | 17,02 | 17,14 | -2,17% | - |
| 28.05.2025 | 16,93 | 17,59 | 16,92 | 17,52 | 3,45% | 131,00 |
| 27.05.2025 | 16,90 | 17,07 | 16,78 | 16,93 | 0,15% | 3,00 |
| 26.05.2025 | 16,57 | 16,95 | 16,56 | 16,91 | 1,57% | - |
| 23.05.2025 | 16,56 | 16,81 | 16,25 | 16,65 | 0,51% | - |
| 22.05.2025 | 16,85 | 17,09 | 16,52 | 16,56 | -1,69% | 1.000,00 |
| 21.05.2025 | 17,23 | 17,23 | 16,81 | 16,85 | -2,20% | 234,00 |
| 20.05.2025 | 16,93 | 17,23 | 16,91 | 17,23 | 1,68% | 35,00 |
| 19.05.2025 | 16,86 | 16,98 | 16,49 | 16,94 | 0,34% | 15,00 |
| 16.05.2025 | 16,88 | 17,15 | 16,83 | 16,88 | 0,01% | 12,00 |
| 15.05.2025 | 17,14 | 17,15 | 16,82 | 16,88 | -1,55% | 225,00 |
| 14.05.2025 | 17,16 | 17,37 | 17,03 | 17,15 | -0,06% | - |
| 13.05.2025 | 16,99 | 17,26 | 16,96 | 17,16 | 0,77% | 234,00 |
| 12.05.2025 | 17,05 | 17,36 | 16,96 | 17,03 | 0,39% | - |
| 09.05.2025 | 16,41 | 17,11 | 16,41 | 16,96 | 3,30% | 500,00 |
| 08.05.2025 | 16,39 | 16,50 | 16,33 | 16,42 | 0,37% | 22,00 |
| 07.05.2025 | 16,13 | 16,46 | 16,11 | 16,36 | 1,59% | 100,00 |
| 06.05.2025 | 16,06 | 16,17 | 15,67 | 16,10 | 0,14% | - |
| 05.05.2025 | 16,11 | 16,16 | 15,88 | 16,08 | -0,45% | - |
| 02.05.2025 | 16,25 | 16,25 | 15,88 | 16,15 | 0,04% | 100,00 |
| 30.04.2025 | 16,13 | 16,20 | 15,79 | 16,14 | 0,00% | - |
| 29.04.2025 | 16,24 | 16,27 | 16,05 | 16,14 | -0,54% | 64,00 |
| 28.04.2025 | 16,01 | 16,26 | 16,00 | 16,23 | 1,15% | - |
| 25.04.2025 | 15,97 | 16,22 | 15,95 | 16,05 | 0,51% | 186,00 |
| 24.04.2025 | 15,60 | 15,99 | 15,52 | 15,97 | 2,35% | - |
| 23.04.2025 | 15,48 | 15,68 | 15,33 | 15,60 | 1,73% | 56,00 |
| 22.04.2025 | 14,83 | 15,35 | 14,83 | 15,33 | 2,85% | 809,00 |
| 17.04.2025 | 14,94 | 15,06 | 14,85 | 14,91 | 0,15% | - |
| 16.04.2025 | 14,65 | 14,92 | 14,50 | 14,89 | 1,38% | 23,00 |