17,380€
3,23%
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 | 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 |
| 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 |