34,478€
-2,04%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 35,41 | 35,41 | 34,21 | 34,48 | -2,38% | 39.086,00 |
| 17.09.2026 | 35,75 | 36,04 | 35,05 | 35,32 | -1,20% | 4.300,00 |
| 16.09.2026 | 36,55 | 36,73 | 35,63 | 35,75 | -1,99% | 3.530,00 |
| 15.09.2026 | 37,49 | 37,60 | 35,94 | 36,48 | -2,55% | 2.832,00 |
| 14.09.2026 | 36,96 | 37,89 | 36,95 | 37,43 | 0,86% | 8.349,00 |
| 11.09.2026 | 36,92 | 37,53 | 36,86 | 37,11 | 1,19% | - |
| 10.09.2026 | 36,80 | 37,20 | 36,68 | 36,68 | 0,08% | - |
| 09.09.2026 | 36,78 | 37,08 | 36,65 | 36,65 | -0,33% | - |
| 08.09.2026 | 36,78 | 36,95 | 36,35 | 36,77 | -0,07% | - |
| 07.09.2026 | 36,52 | 37,10 | 36,22 | 36,79 | 0,68% | 7.718,00 |
| 04.09.2026 | 36,13 | 36,60 | 35,95 | 36,54 | 1,18% | 3.906,00 |
| 03.09.2026 | 36,30 | 36,79 | 35,98 | 36,12 | -0,44% | - |
| 02.09.2026 | 36,36 | 36,55 | 35,57 | 36,28 | 1,58% | - |
| 01.09.2026 | 35,74 | 36,99 | 35,55 | 35,71 | -0,07% | 2.660,00 |
| 31.08.2026 | 34,59 | 36,07 | 34,59 | 35,74 | 4,76% | 690,00 |
| 28.08.2026 | 33,94 | 34,53 | 33,91 | 34,11 | 0,56% | - |
| 27.08.2026 | 34,59 | 35,01 | 33,74 | 33,92 | -1,82% | - |
| 26.08.2026 | 35,36 | 35,38 | 34,52 | 34,55 | -2,32% | 3.478,00 |
| 25.08.2026 | 35,68 | 35,72 | 35,13 | 35,37 | -0,81% | 190,00 |
| 24.08.2026 | 35,38 | 35,79 | 35,28 | 35,66 | 0,75% | 710,00 |
| 21.08.2026 | 36,05 | 36,42 | 35,35 | 35,40 | -1,79% | - |
| 20.08.2026 | 35,90 | 36,33 | 35,67 | 36,04 | 0,45% | 1.200,00 |
| 19.08.2026 | 35,40 | 36,00 | 35,14 | 35,88 | 1,30% | - |
| 18.08.2026 | 35,15 | 35,99 | 35,15 | 35,42 | 0,71% | - |
| 17.08.2026 | 35,24 | 35,48 | 34,99 | 35,17 | -0,16% | - |
| 14.08.2026 | 34,89 | 35,71 | 34,52 | 35,23 | 0,52% | - |
| 13.08.2026 | 35,97 | 36,18 | 34,70 | 35,04 | -3,24% | 250,00 |
| 12.08.2026 | 35,59 | 36,49 | 35,43 | 36,22 | 2,38% | 582,00 |
| 11.08.2026 | 34,86 | 36,05 | 34,83 | 35,38 | 1,51% | - |
| 10.08.2026 | 34,68 | 34,99 | 34,46 | 34,85 | 0,39% | 1.200,00 |
| 07.08.2026 | 35,20 | 35,85 | 34,25 | 34,72 | -0,82% | - |
| 06.08.2026 | 34,67 | 37,39 | 34,49 | 35,00 | 0,99% | 1.405,00 |
| 05.08.2026 | 34,22 | 35,27 | 33,98 | 34,66 | 1,35% | - |
| 04.08.2026 | 34,49 | 34,90 | 33,72 | 34,20 | -0,65% | - |
| 03.08.2026 | 34,43 | 34,69 | 33,70 | 34,43 | 0,38% | 20.680,00 |
| 31.07.2026 | 33,98 | 34,32 | 33,56 | 34,30 | 0,91% | 75,00 |
| 30.07.2026 | 34,19 | 34,30 | 33,66 | 33,99 | -0,43% | - |
| 29.07.2026 | 33,38 | 34,45 | 33,38 | 34,13 | 2,66% | 7.036,00 |
| 28.07.2026 | 34,74 | 34,90 | 33,25 | 33,25 | -4,39% | 2.600,00 |
| 27.07.2026 | 35,87 | 35,88 | 34,61 | 34,78 | -3,31% | - |
| 24.07.2026 | 35,91 | 36,16 | 35,54 | 35,97 | 0,52% | 5.187,00 |
| 23.07.2026 | 34,99 | 36,21 | 34,90 | 35,78 | 1,68% | 3.685,00 |
| 22.07.2026 | 34,47 | 35,20 | 34,35 | 35,19 | 2,03% | 2.159,00 |
| 21.07.2026 | 33,97 | 34,50 | 33,93 | 34,49 | 2,21% | 5.390,00 |
| 20.07.2026 | 33,74 | 34,28 | 33,44 | 33,74 | -0,07% | 30,00 |
| 17.07.2026 | 33,46 | 33,85 | 33,37 | 33,77 | 0,95% | - |
| 16.07.2026 | 33,51 | 33,72 | 33,45 | 33,45 | -0,18% | - |
| 15.07.2026 | 33,65 | 33,76 | 33,44 | 33,51 | -0,01% | - |
| 14.07.2026 | 33,29 | 33,69 | 33,13 | 33,52 | 0,89% | - |
| 13.07.2026 | 32,02 | 33,35 | 32,02 | 33,22 | 3,10% | - |
| 10.07.2026 | 32,22 | 32,27 | 31,57 | 32,22 | 0,48% | - |
| 09.07.2026 | 32,38 | 32,47 | 32,05 | 32,07 | -0,50% | - |
| 08.07.2026 | 31,27 | 32,39 | 31,27 | 32,23 | 2,87% | 16.906,00 |
| 07.07.2026 | 31,02 | 31,58 | 30,42 | 31,33 | 0,84% | - |
| 06.07.2026 | 31,05 | 31,16 | 30,76 | 31,07 | 0,08% | - |
| 03.07.2026 | 31,13 | 31,13 | 30,64 | 31,04 | -0,03% | 2.300,00 |
| 02.07.2026 | 29,50 | 31,24 | 29,19 | 31,05 | 5,34% | - |
| 01.07.2026 | 29,64 | 29,64 | 28,60 | 29,48 | -0,52% | 13.804,00 |
| 30.06.2026 | 29,09 | 29,65 | 28,56 | 29,63 | 2,10% | - |
| 29.06.2026 | 28,67 | 29,22 | 28,66 | 29,02 | 0,94% | 13.000,00 |
| 26.06.2026 | 29,40 | 29,56 | 28,36 | 28,75 | -2,64% | 910,00 |
| 25.06.2026 | 28,78 | 29,57 | 28,59 | 29,53 | 2,61% | - |
| 24.06.2026 | 29,81 | 30,05 | 28,45 | 28,78 | -3,75% | 2.205,00 |
| 23.06.2026 | 29,74 | 29,93 | 29,21 | 29,90 | 0,00% | - |
| 22.06.2026 | 29,59 | 30,13 | 29,54 | 29,90 | 1,12% | 2.100,00 |
| 19.06.2026 | 29,32 | 29,58 | 29,15 | 29,57 | 1,86% | - |
| 18.06.2026 | 30,62 | 30,62 | 29,03 | 29,03 | -4,94% | 5.850,00 |
| 17.06.2026 | 30,78 | 32,65 | 30,24 | 30,54 | -7,16% | 22.746,00 |
| 16.06.2026 | 32,10 | 32,90 | 31,37 | 32,90 | 2,54% | 37.750,00 |
| 15.06.2026 | 34,77 | 34,77 | 32,03 | 32,08 | -7,00% | 11.470,00 |
| 12.06.2026 | 34,84 | 34,86 | 34,02 | 34,49 | -0,91% | - |
| 11.06.2026 | 34,11 | 34,82 | 34,04 | 34,81 | 2,17% | 220,00 |
| 10.06.2026 | 34,14 | 34,25 | 33,52 | 34,07 | -0,28% | - |
| 09.06.2026 | 34,08 | 34,45 | 33,81 | 34,17 | 0,29% | - |
| 08.06.2026 | 33,65 | 34,21 | 33,46 | 34,07 | 1,34% | 650,00 |
| 05.06.2026 | 34,33 | 34,67 | 33,47 | 33,62 | -1,95% | 590,00 |
| 04.06.2026 | 34,27 | 34,44 | 34,27 | 34,29 | 0,06% | 840,00 |
| 03.06.2026 | 34,06 | 34,31 | 33,74 | 34,27 | 0,53% | 120,00 |
| 02.06.2026 | 34,28 | 34,30 | 33,54 | 34,09 | -0,57% | - |
| 01.06.2026 | 33,65 | 34,31 | 33,55 | 34,28 | 2,04% | - |
| 29.05.2026 | 33,47 | 33,70 | 32,99 | 33,60 | 0,61% | - |
| 28.05.2026 | 32,82 | 33,74 | 32,64 | 33,39 | 1,41% | 260,00 |
| 27.05.2026 | 33,54 | 33,54 | 32,40 | 32,93 | -1,76% | - |
| 26.05.2026 | 33,87 | 34,08 | 33,32 | 33,52 | -1,30% | - |
| 25.05.2026 | 34,29 | 34,30 | 33,24 | 33,96 | -0,13% | 23.566,00 |
| 22.05.2026 | 33,71 | 34,08 | 33,16 | 34,00 | 0,78% | - |
| 21.05.2026 | 34,13 | 34,19 | 33,43 | 33,74 | -1,37% | - |
| 20.05.2026 | 33,68 | 34,27 | 33,62 | 34,21 | 1,48% | - |
| 19.05.2026 | 33,95 | 34,33 | 33,52 | 33,71 | -0,03% | - |
| 18.05.2026 | 32,85 | 33,89 | 32,85 | 33,72 | 2,23% | 1.440,00 |
| 15.05.2026 | 33,87 | 34,06 | 32,97 | 32,98 | -2,76% | 410,00 |
| 14.05.2026 | 34,17 | 34,24 | 33,78 | 33,92 | -0,75% | - |
| 13.05.2026 | 33,97 | 34,18 | 33,54 | 34,17 | 0,83% | - |
| 12.05.2026 | 33,90 | 34,44 | 33,50 | 33,89 | -0,35% | 9.200,00 |
| 11.05.2026 | 33,16 | 34,52 | 33,00 | 34,01 | 2,87% | 3.546,00 |
| 08.05.2026 | 32,92 | 33,37 | 32,47 | 33,06 | 0,59% | 3.935,00 |
| 07.05.2026 | 33,38 | 33,38 | 32,52 | 32,87 | -1,20% | 1.560,00 |
| 06.05.2026 | 34,32 | 34,77 | 32,11 | 33,27 | -2,16% | 11.730,00 |
| 05.05.2026 | 32,36 | 34,01 | 31,96 | 34,00 | 5,17% | 5.520,00 |
| 04.05.2026 | 31,51 | 32,37 | 31,31 | 32,33 | 2,75% | 4.240,00 |