20,523€
-0,02%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 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 |
| 15.04.2025 | 15,21 | 15,23 | 14,63 | 14,68 | -3,46% | 80,00 |
| 14.04.2025 | 15,05 | 15,32 | 14,99 | 15,21 | 1,27% | - |
| 11.04.2025 | 15,09 | 15,24 | 14,92 | 15,02 | -0,46% | - |
| 10.04.2025 | 15,00 | 15,68 | 14,60 | 15,09 | 0,21% | 33,00 |
| 09.04.2025 | 14,78 | 15,23 | 14,30 | 15,06 | 1,33% | 120,00 |
| 08.04.2025 | 14,71 | 15,18 | 14,53 | 14,86 | 1,03% | - |
| 07.04.2025 | 14,79 | 15,02 | 13,83 | 14,71 | -1,72% | 442,00 |
| 04.04.2025 | 15,67 | 15,74 | 14,89 | 14,97 | -4,43% | 1.000,00 |
| 03.04.2025 | 16,46 | 16,72 | 15,65 | 15,66 | -5,74% | 91,00 |
| 02.04.2025 | 16,50 | 16,62 | 16,38 | 16,61 | 0,83% | 20,00 |
| 01.04.2025 | 16,19 | 16,64 | 16,15 | 16,48 | 1,84% | 253,00 |
| 31.03.2025 | 16,47 | 16,53 | 16,00 | 16,18 | -2,03% | 354,00 |
| 28.03.2025 | 16,64 | 16,78 | 16,50 | 16,51 | -0,76% | 210,00 |
| 27.03.2025 | 16,68 | 16,75 | 16,41 | 16,64 | -0,10% | 140,00 |
| 26.03.2025 | 16,73 | 17,11 | 16,57 | 16,66 | -0,45% | - |
| 25.03.2025 | 16,54 | 16,82 | 16,54 | 16,73 | 1,06% | 565,00 |
| 24.03.2025 | 16,33 | 16,71 | 16,31 | 16,56 | 1,47% | 202,00 |
| 21.03.2025 | 16,25 | 16,36 | 16,19 | 16,32 | 0,30% | 2,00 |
| 20.03.2025 | 16,28 | 16,40 | 16,09 | 16,27 | -0,01% | 20,00 |
| 19.03.2025 | 16,41 | 16,42 | 16,16 | 16,27 | -0,78% | 3,00 |
| 18.03.2025 | 16,14 | 16,44 | 16,13 | 16,40 | 1,62% | 100,00 |
| 17.03.2025 | 16,03 | 16,25 | 15,95 | 16,14 | 0,52% | 30,00 |
| 14.03.2025 | 16,02 | 16,15 | 15,84 | 16,05 | 0,48% | 1.040,00 |
| 13.03.2025 | 15,75 | 15,99 | 15,71 | 15,98 | 1,36% | 21,00 |
| 12.03.2025 | 15,58 | 15,82 | 15,52 | 15,76 | 1,43% | 340,00 |
| 11.03.2025 | 15,43 | 15,81 | 15,40 | 15,54 | 0,83% | 54,00 |
| 10.03.2025 | 15,41 | 15,48 | 15,25 | 15,41 | 0,10% | 50,00 |
| 07.03.2025 | 15,27 | 15,46 | 15,15 | 15,39 | 0,68% | 179,00 |
| 06.03.2025 | 15,30 | 15,43 | 15,11 | 15,29 | 0,05% | 2,00 |
| 05.03.2025 | 14,99 | 15,46 | 14,96 | 15,28 | 2,23% | 1.369,00 |
| 04.03.2025 | 15,41 | 15,43 | 14,91 | 14,95 | -2,90% | 6,00 |
| 03.03.2025 | 15,03 | 15,43 | 14,73 | 15,40 | 2,65% | 303,00 |
| 28.02.2025 | 15,09 | 15,28 | 14,81 | 15,00 | -0,83% | - |
| 27.02.2025 | 14,92 | 15,60 | 14,66 | 15,12 | 1,50% | 1.265,00 |
| 26.02.2025 | 14,71 | 14,94 | 14,66 | 14,90 | 1,47% | 140,00 |
| 25.02.2025 | 14,47 | 14,80 | 14,43 | 14,68 | 1,65% | 309,00 |
| 24.02.2025 | 14,58 | 14,59 | 14,36 | 14,45 | -0,35% | 20,00 |