18,820€
0,53%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 18,94 | 19,32 | 18,82 | 18,82 | 0,53% | 300,00 |
| 04.09.2025 | 18,66 | 19,09 | 18,56 | 18,72 | 1,64% | 40,00 |
| 03.09.2025 | 18,15 | 18,87 | 18,15 | 18,42 | 1,87% | - |
| 02.09.2025 | 18,21 | 18,37 | 18,02 | 18,08 | -0,72% | 125,00 |
| 01.09.2025 | 18,28 | 18,51 | 18,06 | 18,21 | -0,10% | 20,00 |
| 29.08.2025 | 18,33 | 18,49 | 18,06 | 18,23 | -0,59% | - |
| 28.08.2025 | 18,87 | 19,07 | 18,26 | 18,34 | -4,88% | - |
| 27.08.2025 | 19,52 | 19,62 | 18,51 | 19,28 | -1,31% | 20,00 |
| 26.08.2025 | 19,70 | 19,70 | 19,37 | 19,54 | -0,78% | - |
| 25.08.2025 | 19,54 | 19,73 | 19,32 | 19,69 | 0,73% | - |
| 22.08.2025 | 19,49 | 19,68 | 19,34 | 19,55 | 0,30% | - |
| 21.08.2025 | 18,87 | 19,53 | 18,59 | 19,49 | 3,16% | 300,00 |
| 20.08.2025 | 18,64 | 19,02 | 18,25 | 18,89 | 1,23% | - |
| 19.08.2025 | 18,54 | 18,85 | 18,50 | 18,66 | 0,72% | 500,00 |
| 18.08.2025 | 18,32 | 18,59 | 17,97 | 18,53 | 1,18% | - |
| 15.08.2025 | 18,31 | 18,33 | 18,29 | 18,31 | 0,11% | - |
| 14.08.2025 | 18,54 | 18,62 | 18,14 | 18,29 | -1,45% | 1.650,00 |
| 13.08.2025 | 18,95 | 18,98 | 18,33 | 18,56 | -7,03% | 3.000,00 |
| 12.08.2025 | 19,67 | 19,97 | 19,65 | 19,96 | 1,55% | - |
| 11.08.2025 | 19,76 | 19,97 | 19,65 | 19,66 | -0,48% | 132,00 |
| 08.08.2025 | 19,48 | 19,78 | 19,48 | 19,75 | 1,40% | - |
| 07.08.2025 | 19,69 | 19,89 | 19,44 | 19,48 | -1,09% | - |
| 06.08.2025 | 19,24 | 19,72 | 19,19 | 19,70 | 2,42% | - |
| 05.08.2025 | 19,43 | 19,61 | 19,21 | 19,23 | -0,99% | 1.000,00 |
| 04.08.2025 | 19,26 | 19,44 | 19,18 | 19,42 | 0,84% | - |
| 01.08.2025 | 19,54 | 19,56 | 19,11 | 19,26 | -1,40% | - |
| 31.07.2025 | 19,84 | 19,89 | 19,53 | 19,53 | -1,50% | 100,00 |
| 30.07.2025 | 19,81 | 19,95 | 19,73 | 19,83 | 0,10% | - |
| 29.07.2025 | 18,25 | 20,10 | 18,25 | 19,81 | 9,46% | 450,00 |
| 28.07.2025 | 19,53 | 19,96 | 16,26 | 18,10 | -7,27% | 90,00 |
| 25.07.2025 | 19,95 | 19,96 | 19,42 | 19,52 | -2,16% | 1.000,00 |
| 24.07.2025 | 20,11 | 20,24 | 19,77 | 19,95 | -0,73% | - |
| 23.07.2025 | 20,41 | 20,55 | 20,01 | 20,10 | -1,56% | 1.027,00 |
| 22.07.2025 | 20,42 | 20,44 | 20,15 | 20,42 | -0,01% | 800,00 |
| 21.07.2025 | 20,54 | 20,81 | 20,36 | 20,42 | -0,54% | - |
| 18.07.2025 | 20,28 | 20,70 | 20,27 | 20,53 | 1,21% | - |
| 17.07.2025 | 20,53 | 20,56 | 20,01 | 20,28 | -1,15% | - |
| 16.07.2025 | 20,54 | 20,65 | 20,39 | 20,52 | -0,05% | 400,00 |
| 15.07.2025 | 20,73 | 20,90 | 20,48 | 20,53 | -0,89% | - |
| 14.07.2025 | 20,32 | 20,73 | 20,27 | 20,72 | 1,84% | - |
| 11.07.2025 | 19,98 | 20,37 | 19,98 | 20,34 | 1,68% | - |
| 10.07.2025 | 20,22 | 20,47 | 19,94 | 20,00 | -1,11% | 225,00 |
| 09.07.2025 | 20,15 | 20,68 | 20,15 | 20,23 | 0,31% | - |
| 08.07.2025 | 19,87 | 20,25 | 19,86 | 20,17 | 1,59% | 227,00 |
| 07.07.2025 | 19,89 | 19,95 | 19,69 | 19,85 | -0,16% | 200,00 |
| 04.07.2025 | 19,92 | 19,92 | 19,64 | 19,88 | -0,16% | - |
| 03.07.2025 | 19,60 | 19,95 | 19,59 | 19,92 | 1,58% | - |
| 02.07.2025 | 19,32 | 19,70 | 19,31 | 19,61 | 1,37% | - |
| 01.07.2025 | 19,35 | 19,55 | 19,26 | 19,34 | 0,07% | - |
| 30.06.2025 | 19,21 | 19,53 | 19,21 | 19,33 | 0,66% | 300,00 |
| 27.06.2025 | 19,51 | 19,55 | 19,06 | 19,20 | -1,61% | - |
| 26.06.2025 | 19,24 | 19,55 | 19,14 | 19,52 | 1,47% | - |
| 25.06.2025 | 19,39 | 19,63 | 19,13 | 19,23 | -0,72% | 35,00 |
| 24.06.2025 | 19,49 | 19,49 | 18,79 | 19,37 | -0,52% | 200,00 |
| 23.06.2025 | 19,37 | 19,60 | 19,31 | 19,47 | 0,39% | - |
| 20.06.2025 | 19,14 | 19,46 | 19,00 | 19,40 | 1,42% | 12,00 |
| 19.06.2025 | 19,13 | 19,14 | 19,07 | 19,13 | 0,01% | - |
| 18.06.2025 | 19,07 | 19,32 | 18,96 | 19,13 | 0,28% | 744,00 |
| 17.06.2025 | 18,43 | 19,09 | 18,30 | 19,07 | 3,44% | - |
| 16.06.2025 | 18,07 | 18,70 | 18,07 | 18,44 | 2,10% | 2.200,00 |
| 13.06.2025 | 18,75 | 18,76 | 17,86 | 18,06 | -0,60% | 800,00 |
| 12.06.2025 | 18,08 | 18,22 | 17,86 | 18,17 | 0,44% | 1.000,00 |
| 11.06.2025 | 18,22 | 18,28 | 17,81 | 18,09 | -0,66% | - |
| 10.06.2025 | 17,48 | 18,27 | 17,46 | 18,21 | 4,17% | - |
| 09.06.2025 | 17,22 | 17,50 | 17,22 | 17,48 | 1,55% | - |
| 06.06.2025 | 17,43 | 17,44 | 17,03 | 17,21 | -1,26% | 100,00 |
| 05.06.2025 | 17,54 | 17,65 | 17,28 | 17,43 | -0,63% | - |
| 04.06.2025 | 17,38 | 17,70 | 17,24 | 17,54 | 1,06% | - |
| 03.06.2025 | 17,40 | 17,42 | 16,83 | 17,36 | -0,22% | 500,00 |
| 02.06.2025 | 17,10 | 17,52 | 16,73 | 17,40 | 1,18% | - |
| 30.05.2025 | 17,13 | 17,24 | 16,92 | 17,20 | 0,37% | - |
| 29.05.2025 | 17,56 | 17,81 | 17,01 | 17,13 | -2,44% | - |
| 28.05.2025 | 17,01 | 17,59 | 17,00 | 17,56 | 3,15% | - |
| 27.05.2025 | 16,91 | 17,08 | 16,78 | 17,02 | 0,64% | - |
| 26.05.2025 | 16,57 | 16,95 | 16,57 | 16,91 | 1,11% | - |
| 23.05.2025 | 16,57 | 16,81 | 16,25 | 16,73 | 1,01% | 2.040,00 |
| 22.05.2025 | 17,03 | 17,03 | 16,52 | 16,56 | -1,68% | 1.020,00 |
| 21.05.2025 | 17,20 | 17,21 | 16,81 | 16,84 | -2,12% | 75,00 |
| 20.05.2025 | 16,95 | 17,22 | 16,95 | 17,21 | 1,58% | - |
| 19.05.2025 | 16,79 | 16,98 | 16,45 | 16,94 | 0,34% | 270,00 |
| 16.05.2025 | 16,84 | 17,15 | 16,83 | 16,88 | 0,30% | - |
| 15.05.2025 | 17,14 | 17,16 | 16,82 | 16,83 | -1,80% | 390,00 |
| 14.05.2025 | 17,19 | 17,37 | 17,00 | 17,14 | -0,36% | - |
| 13.05.2025 | 17,04 | 17,22 | 16,97 | 17,20 | 0,67% | 300,00 |
| 12.05.2025 | 16,99 | 17,37 | 16,93 | 17,09 | 1,78% | - |
| 09.05.2025 | 16,48 | 17,10 | 16,48 | 16,79 | 1,96% | - |
| 08.05.2025 | 16,37 | 16,50 | 16,32 | 16,47 | 0,67% | - |
| 07.05.2025 | 16,14 | 16,46 | 16,13 | 16,36 | 1,41% | 350,00 |
| 06.05.2025 | 16,14 | 16,17 | 15,66 | 16,13 | -0,10% | 300,00 |
| 05.05.2025 | 16,15 | 16,16 | 15,88 | 16,15 | 0,02% | - |
| 02.05.2025 | 15,88 | 16,23 | 15,88 | 16,14 | 1,71% | - |
| 30.04.2025 | 16,07 | 16,14 | 15,79 | 15,87 | -1,69% | - |
| 29.04.2025 | 16,22 | 16,28 | 16,04 | 16,14 | -0,58% | - |
| 28.04.2025 | 16,08 | 16,27 | 16,07 | 16,24 | 0,97% | - |
| 25.04.2025 | 15,95 | 16,22 | 15,95 | 16,08 | 0,73% | - |
| 24.04.2025 | 15,60 | 15,99 | 15,52 | 15,96 | 2,33% | - |
| 23.04.2025 | 15,34 | 15,69 | 15,32 | 15,60 | 1,68% | - |
| 22.04.2025 | 14,91 | 15,35 | 14,89 | 15,34 | 3,02% | - |
| 17.04.2025 | 14,88 | 15,06 | 14,84 | 14,89 | 0,05% | - |
| 16.04.2025 | 14,64 | 14,92 | 14,50 | 14,88 | 1,36% | - |