17,536€
3,55%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 14,45 | 14,57 | 14,37 | 14,50 | 0,32% | 2,00 |
| 20.02.2025 | 14,59 | 14,60 | 14,39 | 14,45 | -0,94% | 103,00 |
| 19.02.2025 | 14,57 | 14,96 | 14,35 | 14,59 | 0,04% | 134,00 |
| 18.02.2025 | 14,03 | 14,67 | 14,03 | 14,58 | 3,84% | 162,00 |
| 17.02.2025 | 13,85 | 14,10 | 13,80 | 14,04 | 1,42% | 304,00 |
| 14.02.2025 | 13,88 | 13,92 | 13,70 | 13,85 | -0,31% | 626,00 |
| 13.02.2025 | 13,76 | 13,90 | 13,55 | 13,89 | 1,11% | 444,00 |
| 12.02.2025 | 13,80 | 13,88 | 13,43 | 13,74 | -0,43% | 508,00 |
| 11.02.2025 | 13,54 | 13,81 | 13,54 | 13,80 | 1,87% | 184,00 |
| 10.02.2025 | 13,41 | 13,67 | 13,39 | 13,54 | 1,10% | 497,00 |
| 07.02.2025 | 13,19 | 13,50 | 13,18 | 13,40 | 1,59% | 323,00 |
| 06.02.2025 | 13,05 | 13,31 | 13,03 | 13,19 | 1,07% | 307,00 |
| 05.02.2025 | 12,84 | 13,18 | 12,83 | 13,05 | 1,46% | 1.420,00 |
| 04.02.2025 | 12,51 | 12,87 | 12,47 | 12,86 | 2,78% | 39,00 |
| 03.02.2025 | 12,72 | 13,06 | 12,42 | 12,51 | -2,43% | - |
| 31.01.2025 | 12,46 | 12,84 | 12,46 | 12,82 | 1,23% | 1.000,00 |
| 30.01.2025 | 12,46 | 12,70 | 12,39 | 12,67 | 1,69% | 371,00 |
| 29.01.2025 | 12,43 | 12,58 | 12,34 | 12,46 | 0,27% | 190,00 |
| 28.01.2025 | 12,39 | 12,54 | 12,37 | 12,42 | 0,23% | 633,00 |
| 27.01.2025 | 12,49 | 12,52 | 12,16 | 12,39 | -0,95% | 405,00 |
| 24.01.2025 | 12,49 | 12,62 | 12,49 | 12,51 | 0,22% | 770,00 |
| 23.01.2025 | 12,64 | 12,64 | 12,36 | 12,49 | -1,21% | 503,00 |
| 22.01.2025 | 12,52 | 12,64 | 12,47 | 12,64 | 1,02% | 415,00 |
| 21.01.2025 | 12,51 | 12,53 | 12,36 | 12,51 | -0,18% | 203,00 |
| 20.01.2025 | 12,35 | 12,55 | 12,34 | 12,53 | 1,48% | 197,00 |
| 17.01.2025 | 12,10 | 12,37 | 12,08 | 12,35 | 2,08% | 130,00 |
| 16.01.2025 | 12,21 | 12,22 | 12,02 | 12,10 | -1,02% | 8,00 |
| 15.01.2025 | 11,84 | 12,22 | 11,83 | 12,22 | 3,24% | 110,00 |
| 14.01.2025 | 11,76 | 12,00 | 11,73 | 11,84 | 0,73% | - |
| 13.01.2025 | 11,86 | 11,89 | 11,69 | 11,75 | -0,92% | 7,00 |
| 10.01.2025 | 11,75 | 11,96 | 11,68 | 11,86 | 0,96% | 22,00 |
| 09.01.2025 | 11,81 | 11,91 | 11,26 | 11,75 | -0,55% | 340,00 |
| 08.01.2025 | 11,78 | 11,82 | 11,62 | 11,81 | 0,36% | - |
| 07.01.2025 | 11,71 | 11,82 | 11,63 | 11,77 | 0,59% | 368,00 |
| 06.01.2025 | 11,56 | 11,77 | 11,54 | 11,70 | 1,44% | 586,00 |