23,040€
0,94%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,17 | 23,41 | 23,04 | 23,04 | 0,94% | - |
| 06.11.2025 | 22,95 | 23,45 | 22,83 | 22,83 | 0,77% | - |
| 05.11.2025 | 22,87 | 23,11 | 22,65 | 22,65 | 0,04% | - |
| 04.11.2025 | 23,23 | 23,24 | 22,64 | 22,64 | -1,86% | - |
| 03.11.2025 | 23,46 | 23,71 | 23,07 | 23,07 | -0,35% | 200,00 |
| 31.10.2025 | 23,69 | 23,89 | 23,15 | 23,15 | -2,89% | - |
| 30.10.2025 | 23,49 | 23,98 | 23,41 | 23,84 | 2,45% | 86,00 |
| 29.10.2025 | 23,38 | 23,62 | 23,27 | 23,27 | 0,43% | - |
| 28.10.2025 | 23,13 | 23,56 | 23,01 | 23,17 | 0,78% | - |
| 27.10.2025 | 23,21 | 23,52 | 22,99 | 22,99 | 1,34% | - |
| 24.10.2025 | 22,98 | 23,19 | 22,69 | 22,69 | -2,60% | - |
| 23.10.2025 | 22,47 | 23,29 | 22,46 | 23,29 | 2,24% | 2.861,00 |
| 22.10.2025 | 21,65 | 22,78 | 21,63 | 22,78 | 6,30% | 7,00 |
| 21.10.2025 | 21,74 | 21,91 | 21,43 | 21,43 | -0,14% | - |
| 20.10.2025 | 20,92 | 21,76 | 20,91 | 21,46 | 3,97% | - |
| 17.10.2025 | 21,07 | 21,08 | 20,57 | 20,64 | -1,53% | 350,00 |
| 16.10.2025 | 21,15 | 21,18 | 20,96 | 20,96 | 2,49% | - |
| 15.10.2025 | 20,50 | 21,17 | 20,45 | 20,45 | 1,14% | - |
| 14.10.2025 | 20,84 | 20,84 | 19,90 | 20,22 | -1,63% | - |
| 13.10.2025 | 20,88 | 20,89 | 20,50 | 20,56 | -0,34% | - |
| 10.10.2025 | 20,87 | 21,00 | 20,62 | 20,63 | -0,05% | - |
| 09.10.2025 | 20,67 | 21,03 | 20,64 | 20,64 | 1,35% | 1.370,00 |
| 08.10.2025 | 20,51 | 20,76 | 20,35 | 20,36 | 0,74% | - |
| 07.10.2025 | 20,13 | 20,56 | 20,12 | 20,21 | 1,86% | - |
| 06.10.2025 | 20,17 | 20,34 | 19,84 | 19,84 | -0,33% | - |
| 03.10.2025 | 20,41 | 20,62 | 19,91 | 19,91 | -1,16% | - |
| 02.10.2025 | 20,59 | 20,70 | 20,14 | 20,14 | -0,93% | - |
| 01.10.2025 | 20,17 | 20,63 | 20,17 | 20,33 | 1,96% | - |
| 30.09.2025 | 20,65 | 20,79 | 19,94 | 19,94 | -2,23% | - |
| 29.09.2025 | 20,84 | 20,98 | 20,40 | 20,40 | -0,75% | - |
| 26.09.2025 | 20,74 | 20,90 | 20,55 | 20,55 | 1,03% | - |
| 25.09.2025 | 20,67 | 20,81 | 20,34 | 20,34 | -0,22% | - |
| 24.09.2025 | 19,89 | 20,67 | 19,89 | 20,39 | 3,81% | 200,00 |
| 23.09.2025 | 19,28 | 19,94 | 19,27 | 19,64 | 3,49% | 156,00 |
| 22.09.2025 | 19,02 | 19,31 | 18,95 | 18,97 | -0,39% | - |
| 19.09.2025 | 19,28 | 19,41 | 18,93 | 19,05 | -0,63% | - |
| 18.09.2025 | 19,27 | 19,45 | 19,17 | 19,17 | 0,22% | - |
| 17.09.2025 | 19,41 | 19,50 | 19,13 | 19,13 | 0,06% | - |
| 16.09.2025 | 19,43 | 19,57 | 19,11 | 19,11 | -0,29% | - |
| 15.09.2025 | 19,09 | 19,47 | 19,09 | 19,17 | 0,21% | - |
| 12.09.2025 | 19,41 | 19,42 | 19,06 | 19,13 | 0,06% | - |
| 11.09.2025 | 18,89 | 19,41 | 18,87 | 19,12 | -0,19% | - |
| 10.09.2025 | 19,35 | 19,36 | 18,57 | 19,15 | -1,10% | 43,00 |
| 09.09.2025 | 19,49 | 19,57 | 19,19 | 19,37 | -0,68% | - |
| 08.09.2025 | 19,07 | 19,52 | 19,07 | 19,50 | 3,61% | - |
| 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% | - |