32,230€
0,02%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,38 | 32,47 | 32,05 | 32,12 | -0,32% | - |
| 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 |
| 30.04.2026 | 30,46 | 31,50 | 30,10 | 31,47 | 2,79% | 33.600,00 |
| 29.04.2026 | 30,14 | 31,14 | 29,86 | 30,61 | 1,80% | 748,00 |
| 28.04.2026 | 29,92 | 30,32 | 29,84 | 30,07 | 0,52% | - |
| 27.04.2026 | 30,30 | 30,52 | 29,76 | 29,92 | -1,51% | 1.170,00 |
| 24.04.2026 | 30,34 | 30,39 | 29,95 | 30,38 | 0,58% | - |
| 23.04.2026 | 29,95 | 30,38 | 29,87 | 30,20 | 0,30% | - |
| 22.04.2026 | 30,15 | 30,40 | 29,73 | 30,11 | 0,52% | - |
| 21.04.2026 | 30,16 | 30,18 | 29,64 | 29,96 | -0,40% | - |
| 20.04.2026 | 30,20 | 30,47 | 29,82 | 30,08 | 3,69% | 19.431,00 |
| 17.04.2026 | 30,57 | 30,57 | 28,78 | 29,01 | -4,88% | 10.000,00 |
| 16.04.2026 | 30,53 | 30,71 | 29,94 | 30,49 | 0,21% | 4.775,00 |
| 15.04.2026 | 30,30 | 30,49 | 30,05 | 30,43 | 3,88% | 34.715,00 |
| 14.04.2026 | 31,00 | 31,09 | 28,34 | 29,29 | -5,69% | 24.700,00 |
| 13.04.2026 | 31,00 | 31,40 | 30,62 | 31,06 | 3,19% | 15.088,00 |
| 10.04.2026 | 32,01 | 32,46 | 30,10 | 30,10 | -5,51% | - |
| 09.04.2026 | 30,81 | 32,33 | 30,55 | 31,86 | 3,19% | 19.480,00 |
| 08.04.2026 | 32,93 | 32,95 | 29,16 | 30,87 | -4,34% | 14.320,00 |
| 07.04.2026 | 31,50 | 32,51 | 31,26 | 32,27 | 2,97% | 36.800,00 |
| 02.04.2026 | 30,01 | 31,39 | 30,01 | 31,34 | 3,04% | - |
| 01.04.2026 | 31,37 | 31,37 | 30,22 | 30,41 | -2,81% | 10.735,00 |
| 31.03.2026 | 30,88 | 31,30 | 30,70 | 31,29 | 0,91% | 20.300,00 |
| 30.03.2026 | 30,36 | 31,36 | 30,32 | 31,01 | 2,33% | 29.690,00 |
| 27.03.2026 | 30,29 | 30,65 | 29,87 | 30,30 | 0,19% | - |
| 26.03.2026 | 31,09 | 31,55 | 29,22 | 30,25 | -2,72% | - |
| 25.03.2026 | 30,43 | 31,24 | 29,69 | 31,09 | 2,09% | 1.144,00 |
| 24.03.2026 | 29,74 | 30,63 | 29,70 | 30,45 | 1,74% | 5.160,00 |
| 23.03.2026 | 30,88 | 31,06 | 29,25 | 29,93 | -3,76% | 2.000,00 |
| 20.03.2026 | 31,18 | 31,29 | 30,78 | 31,10 | -0,35% | 4.300,00 |
| 19.03.2026 | 31,03 | 31,41 | 31,00 | 31,21 | 0,32% | - |
| 18.03.2026 | 32,28 | 32,28 | 30,56 | 31,11 | -2,65% | - |
| 17.03.2026 | 30,17 | 31,98 | 30,17 | 31,96 | 5,72% | 3.095,00 |
| 16.03.2026 | 30,17 | 30,49 | 30,08 | 30,23 | 0,37% | 3.325,00 |
| 13.03.2026 | 30,26 | 30,52 | 30,00 | 30,12 | -0,51% | 28.000,00 |
| 12.03.2026 | 30,22 | 30,71 | 29,98 | 30,27 | 0,09% | 1.568,00 |
| 11.03.2026 | 28,53 | 30,49 | 28,50 | 30,25 | 6,13% | - |
| 10.03.2026 | 27,91 | 28,89 | 27,66 | 28,50 | 1,95% | 19.800,00 |
| 09.03.2026 | 27,75 | 28,10 | 27,12 | 27,95 | 0,16% | 10.584,00 |
| 06.03.2026 | 27,98 | 28,09 | 27,25 | 27,91 | -0,01% | - |
| 05.03.2026 | 27,44 | 28,19 | 27,42 | 27,91 | 1,40% | - |
| 04.03.2026 | 26,50 | 27,66 | 26,48 | 27,53 | 3,34% | 16.500,00 |
| 03.03.2026 | 28,50 | 28,55 | 26,48 | 26,64 | -6,21% | 3.500,00 |
| 02.03.2026 | 27,43 | 28,97 | 27,10 | 28,40 | 4,95% | 3.834,00 |
| 27.02.2026 | 27,09 | 27,40 | 26,80 | 27,06 | 0,28% | 9.027,00 |
| 26.02.2026 | 27,20 | 27,46 | 26,92 | 26,99 | -0,93% | - |
| 25.02.2026 | 26,85 | 27,25 | 26,80 | 27,24 | 1,47% | 1.440,00 |
| 24.02.2026 | 26,74 | 26,89 | 26,57 | 26,84 | 0,43% | - |
| 23.02.2026 | 25,94 | 26,85 | 25,94 | 26,73 | 2,68% | - |
| 20.02.2026 | 26,27 | 26,33 | 25,87 | 26,03 | -0,67% | 8.090,00 |
| 19.02.2026 | 25,62 | 26,48 | 25,62 | 26,21 | 2,23% | 80.818,00 |
| 18.02.2026 | 25,12 | 25,72 | 25,12 | 25,63 | 2,14% | - |
| 17.02.2026 | 25,88 | 25,88 | 23,06 | 25,10 | -3,25% | 1.204,00 |