20,300€
-0,22%
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 | 20,54 | 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% | - |
15.04.2025 | 15,22 | 15,23 | 14,63 | 14,68 | -3,45% | - |
14.04.2025 | 14,99 | 15,32 | 14,99 | 15,21 | 1,36% | 1.000,00 |
11.04.2025 | 15,04 | 15,25 | 14,89 | 15,00 | -0,57% | - |
10.04.2025 | 14,62 | 15,77 | 14,58 | 15,09 | -1,80% | - |
09.04.2025 | 14,79 | 15,40 | 14,29 | 15,37 | 3,43% | 350,00 |
08.04.2025 | 14,75 | 15,18 | 14,50 | 14,86 | 1,05% | 100,00 |
07.04.2025 | 14,94 | 15,05 | 13,53 | 14,70 | -1,70% | - |
04.04.2025 | 15,73 | 15,74 | 14,88 | 14,96 | -4,90% | - |
03.04.2025 | 16,57 | 16,72 | 15,72 | 15,73 | -5,33% | - |
02.04.2025 | 16,46 | 16,62 | 16,37 | 16,61 | 0,84% | 1.100,00 |
01.04.2025 | 16,16 | 16,64 | 16,07 | 16,47 | 1,91% | - |
31.03.2025 | 16,51 | 16,53 | 16,00 | 16,17 | -2,04% | - |
28.03.2025 | 16,69 | 16,77 | 16,48 | 16,50 | -1,11% | - |
27.03.2025 | 16,74 | 16,76 | 16,41 | 16,69 | -0,19% | - |
26.03.2025 | 16,74 | 17,11 | 16,62 | 16,72 | -0,10% | - |
25.03.2025 | 16,56 | 16,82 | 16,55 | 16,74 | 1,10% | - |
24.03.2025 | 16,31 | 16,72 | 16,31 | 16,55 | 1,48% | - |
21.03.2025 | 16,28 | 16,37 | 16,18 | 16,31 | 0,30% | - |
20.03.2025 | 16,31 | 16,40 | 16,09 | 16,26 | -0,26% | - |
19.03.2025 | 16,36 | 16,41 | 16,16 | 16,31 | -0,43% | - |
18.03.2025 | 16,14 | 16,45 | 16,13 | 16,38 | 1,51% | 410,00 |
17.03.2025 | 16,07 | 16,25 | 15,95 | 16,14 | 0,31% | 916,00 |
14.03.2025 | 15,93 | 16,15 | 15,83 | 16,09 | 0,91% | - |
13.03.2025 | 15,74 | 15,99 | 15,70 | 15,94 | 1,13% | - |
12.03.2025 | 15,51 | 15,83 | 15,51 | 15,76 | 1,51% | - |
11.03.2025 | 15,39 | 15,82 | 15,39 | 15,53 | 0,82% | 10.000,00 |
10.03.2025 | 15,38 | 15,48 | 15,25 | 15,40 | 0,05% | - |
07.03.2025 | 15,18 | 15,46 | 15,14 | 15,39 | 0,88% | 1.300,00 |
06.03.2025 | 15,24 | 15,53 | 15,11 | 15,26 | 0,05% | 50,00 |
05.03.2025 | 14,96 | 15,47 | 14,96 | 15,25 | 2,03% | 480,00 |
04.03.2025 | 15,40 | 15,42 | 14,90 | 14,95 | -2,47% | - |
03.03.2025 | 15,08 | 15,42 | 14,73 | 15,33 | 2,26% | 1.285,00 |
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 |