15,324€
0,66%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,12 | 15,31 | 14,81 | 14,99 | -0,87% | 203,00 |
| 27.02.2025 | 14,92 | 15,64 | 14,91 | 15,12 | 1,41% | 108,00 |
| 26.02.2025 | 14,68 | 14,95 | 14,67 | 14,91 | 1,53% | - |
| 25.02.2025 | 14,45 | 14,82 | 14,40 | 14,69 | 1,63% | - |
| 24.02.2025 | 14,52 | 14,55 | 14,36 | 14,45 | -0,37% | 5.800,00 |
| 21.02.2025 | 14,45 | 14,57 | 14,36 | 14,50 | 0,33% | - |
| 20.02.2025 | 14,59 | 14,61 | 14,39 | 14,45 | -0,90% | 150,00 |
| 19.02.2025 | 14,69 | 14,97 | 14,35 | 14,59 | -1,11% | 600,00 |
| 18.02.2025 | 14,03 | 14,75 | 14,03 | 14,75 | 5,05% | 100,00 |
| 17.02.2025 | 13,82 | 14,09 | 13,79 | 14,04 | 0,98% | 3.964,00 |
| 14.02.2025 | 13,74 | 13,95 | 13,69 | 13,90 | 0,30% | 5.645,00 |
| 13.02.2025 | 13,73 | 13,88 | 13,54 | 13,86 | 1,10% | - |
| 12.02.2025 | 13,77 | 13,87 | 13,42 | 13,71 | -0,46% | 280,00 |
| 11.02.2025 | 13,54 | 13,81 | 13,54 | 13,77 | 1,65% | 1.580,00 |
| 10.02.2025 | 13,40 | 13,67 | 13,39 | 13,55 | 1,21% | 1.200,00 |
| 07.02.2025 | 13,25 | 13,50 | 13,24 | 13,39 | 0,96% | 1.070,00 |
| 06.02.2025 | 13,03 | 13,29 | 13,03 | 13,26 | 1,62% | 632,00 |
| 05.02.2025 | 12,83 | 13,18 | 12,83 | 13,05 | 1,62% | 3.720,00 |
| 04.02.2025 | 12,49 | 12,86 | 12,46 | 12,84 | 2,85% | 200,00 |
| 03.02.2025 | 12,73 | 12,76 | 12,29 | 12,49 | -2,05% | 700,00 |
| 31.01.2025 | 12,69 | 12,79 | 12,61 | 12,75 | 0,91% | 16.100,00 |
| 30.01.2025 | 12,39 | 12,71 | 12,38 | 12,63 | 1,90% | - |
| 29.01.2025 | 12,46 | 12,58 | 12,34 | 12,40 | -0,43% | 300,00 |
| 28.01.2025 | 12,37 | 12,54 | 12,36 | 12,45 | 0,62% | - |
| 27.01.2025 | 12,49 | 12,50 | 12,16 | 12,37 | -1,05% | 500,00 |
| 24.01.2025 | 12,50 | 12,62 | 12,50 | 12,51 | 0,85% | 10.500,00 |
| 23.01.2025 | 12,54 | 12,56 | 12,25 | 12,40 | -1,33% | 6.362,00 |
| 22.01.2025 | 12,47 | 12,61 | 12,47 | 12,57 | 0,96% | 1.478,00 |
| 21.01.2025 | 12,45 | 12,52 | 12,35 | 12,45 | -0,15% | 200,00 |
| 20.01.2025 | 12,34 | 12,53 | 12,34 | 12,47 | 1,11% | 160,00 |
| 17.01.2025 | 12,09 | 12,37 | 12,04 | 12,33 | 2,02% | 2.200,00 |
| 16.01.2025 | 12,08 | 12,17 | 11,99 | 12,09 | -0,02% | - |
| 15.01.2025 | 11,84 | 12,14 | 11,84 | 12,09 | 2,09% | 214,00 |
| 14.01.2025 | 11,73 | 11,95 | 11,72 | 11,84 | 0,97% | 1.200,00 |
| 13.01.2025 | 11,82 | 11,87 | 11,65 | 11,73 | -0,91% | 350,00 |
| 10.01.2025 | 11,67 | 11,95 | 11,66 | 11,84 | 1,37% | 2.083,00 |
| 09.01.2025 | 11,69 | 11,91 | 11,24 | 11,68 | -0,14% | 340,00 |
| 08.01.2025 | 11,72 | 11,74 | 11,59 | 11,69 | -0,26% | 215,00 |
| 07.01.2025 | 11,58 | 11,83 | 11,58 | 11,72 | -0,03% | 425,00 |
| 06.01.2025 | 11,54 | 11,73 | 11,54 | 11,73 | 1,62% | 1.600,00 |
| 03.01.2025 | 11,56 | 11,67 | 11,52 | 11,54 | -0,12% | 190,00 |
| 02.01.2025 | 11,02 | 11,67 | 11,02 | 11,55 | 4,91% | 121,00 |
| 30.12.2024 | 10,96 | 11,08 | 10,91 | 11,01 | 0,53% | 1.200,00 |
| 27.12.2024 | 10,94 | 11,06 | 10,88 | 10,95 | 0,16% | 963,00 |
| 23.12.2024 | 11,01 | 11,31 | 10,91 | 10,94 | -0,71% | 600,00 |
| 20.12.2024 | 11,01 | 11,09 | 10,93 | 11,01 | 0,15% | 860,00 |
| 19.12.2024 | 10,90 | 11,15 | 10,65 | 11,00 | 1,01% | 1.400,00 |
| 18.12.2024 | 10,86 | 11,00 | 10,83 | 10,89 | 0,38% | 788,00 |
| 17.12.2024 | 11,41 | 11,41 | 10,77 | 10,85 | -4,93% | 3.168,00 |
| 16.12.2024 | 11,51 | 11,60 | 11,32 | 11,41 | -0,84% | 600,00 |
| 13.12.2024 | 11,48 | 11,61 | 11,45 | 11,51 | 0,17% | 5.764,00 |
| 12.12.2024 | 11,77 | 11,93 | 11,19 | 11,49 | -2,37% | 1.942,00 |
| 11.12.2024 | 12,55 | 12,56 | 11,72 | 11,77 | -6,15% | 9.504,00 |
| 10.12.2024 | 12,47 | 12,57 | 12,38 | 12,54 | 0,58% | 3.345,00 |
| 09.12.2024 | 12,35 | 12,49 | 12,23 | 12,47 | 1,94% | - |
| 06.12.2024 | 12,28 | 12,45 | 12,20 | 12,23 | -0,42% | - |
| 05.12.2024 | 12,05 | 12,36 | 12,01 | 12,28 | 1,92% | 2.554,00 |
| 04.12.2024 | 11,97 | 12,17 | 11,95 | 12,05 | 0,68% | - |
| 03.12.2024 | 12,05 | 12,13 | 11,89 | 11,97 | -0,75% | 2.200,00 |
| 02.12.2024 | 11,88 | 12,12 | 11,87 | 12,06 | 1,43% | - |
| 29.11.2024 | 11,92 | 11,99 | 11,84 | 11,89 | -0,24% | - |
| 28.11.2024 | 11,96 | 12,01 | 11,82 | 11,92 | -0,47% | 210,00 |
| 27.11.2024 | 12,09 | 12,14 | 11,87 | 11,97 | -0,94% | - |
| 26.11.2024 | 12,07 | 12,30 | 12,00 | 12,09 | -0,03% | 7.928,00 |
| 25.11.2024 | 11,97 | 12,16 | 11,97 | 12,09 | 1,10% | - |
| 22.11.2024 | 12,04 | 12,13 | 11,82 | 11,96 | -0,61% | - |
| 21.11.2024 | 11,78 | 12,15 | 11,66 | 12,03 | 2,23% | 4.600,00 |
| 20.11.2024 | 12,29 | 12,29 | 11,75 | 11,77 | -1,20% | 500,00 |
| 19.11.2024 | 12,30 | 12,44 | 11,60 | 11,91 | -3,26% | 525,00 |
| 18.11.2024 | 12,19 | 12,37 | 12,01 | 12,32 | 1,03% | 5.739,00 |
| 15.11.2024 | 12,23 | 12,31 | 12,12 | 12,19 | -0,24% | 200,00 |
| 14.11.2024 | 11,71 | 12,27 | 11,71 | 12,22 | 4,28% | 600,00 |
| 13.11.2024 | 11,60 | 11,85 | 11,51 | 11,72 | 1,00% | 654,00 |
| 12.11.2024 | 12,05 | 12,17 | 11,56 | 11,60 | -3,74% | 1.394,00 |
| 11.11.2024 | 12,14 | 12,15 | 12,04 | 12,05 | -0,77% | 804,00 |
| 08.11.2024 | 12,52 | 12,53 | 12,11 | 12,15 | -3,07% | 6.144,00 |
| 07.11.2024 | 11,92 | 12,57 | 11,92 | 12,53 | 5,25% | 4.806,00 |
| 06.11.2024 | 11,92 | 12,08 | 11,84 | 11,91 | -0,40% | 685,00 |
| 05.11.2024 | 12,05 | 12,11 | 11,90 | 11,95 | -0,78% | 30,00 |
| 04.11.2024 | 11,94 | 12,22 | 11,93 | 12,05 | 1,07% | 7.251,00 |
| 01.11.2024 | 11,94 | 11,94 | 11,91 | 11,92 | -0,16% | 2.510,00 |
| 31.10.2024 | 12,04 | 12,05 | 11,82 | 11,94 | -0,80% | 1.652,00 |
| 30.10.2024 | 12,20 | 12,24 | 12,00 | 12,04 | -1,32% | 25,00 |
| 29.10.2024 | 12,30 | 12,35 | 12,12 | 12,20 | -0,88% | 750,00 |
| 28.10.2024 | 12,34 | 12,38 | 12,19 | 12,31 | -0,62% | 8.299,00 |
| 25.10.2024 | 12,23 | 12,44 | 12,13 | 12,38 | 1,33% | 14.091,00 |
| 24.10.2024 | 12,16 | 12,39 | 12,14 | 12,22 | 0,56% | - |
| 23.10.2024 | 12,28 | 12,28 | 12,01 | 12,15 | -1,03% | 10.850,00 |
| 22.10.2024 | 12,41 | 12,51 | 12,24 | 12,28 | -1,08% | 1.100,00 |
| 21.10.2024 | 12,44 | 12,55 | 12,33 | 12,41 | -0,97% | 17.788,00 |
| 18.10.2024 | 12,55 | 12,61 | 12,42 | 12,54 | -0,93% | 375,00 |
| 17.10.2024 | 12,61 | 12,66 | 12,38 | 12,65 | 0,32% | 450,00 |
| 16.10.2024 | 12,74 | 12,79 | 12,53 | 12,61 | -0,97% | 700,00 |
| 15.10.2024 | 12,91 | 12,92 | 12,59 | 12,74 | -2,33% | 8.500,00 |
| 14.10.2024 | 12,98 | 13,10 | 12,92 | 13,04 | 0,40% | 16,00 |
| 11.10.2024 | 12,87 | 13,07 | 12,87 | 12,99 | 0,89% | - |
| 10.10.2024 | 12,97 | 13,02 | 12,80 | 12,87 | -0,75% | 1.000,00 |
| 09.10.2024 | 12,86 | 13,01 | 12,78 | 12,97 | 0,91% | 560,00 |
| 08.10.2024 | 12,97 | 13,04 | 12,77 | 12,85 | -2,64% | 10.833,00 |
| 07.10.2024 | 13,37 | 13,40 | 12,86 | 13,20 | -1,18% | 100,00 |