15,696€
0,14%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,34 | 15,76 | 15,34 | 15,69 | 0,07% | - |
| 18.04.2024 | 15,41 | 15,67 | 15,22 | 15,67 | -0,04% | 1.150,00 |
| 17.04.2024 | 15,00 | 15,68 | 14,96 | 15,68 | 4,26% | 442,00 |
| 16.04.2024 | 16,07 | 16,07 | 15,04 | 15,04 | -6,29% | 881,00 |
| 15.04.2024 | 15,85 | 16,05 | 15,67 | 16,05 | 0,53% | 1.300,00 |
| 12.04.2024 | 15,87 | 16,00 | 15,70 | 15,97 | -0,21% | 1.340,00 |
| 11.04.2024 | 16,19 | 16,22 | 16,00 | 16,00 | -0,51% | 20,00 |
| 10.04.2024 | 15,91 | 16,59 | 15,91 | 16,08 | -3,12% | 1.300,00 |
| 09.04.2024 | 16,36 | 16,71 | 16,35 | 16,60 | 1,45% | 1.698,00 |
| 08.04.2024 | 15,98 | 16,36 | 15,92 | 16,36 | 2,33% | 3.765,00 |
| 05.04.2024 | 15,68 | 15,99 | 15,67 | 15,99 | 1,51% | 630,00 |
| 04.04.2024 | 15,53 | 15,75 | 15,53 | 15,75 | -0,51% | 100,00 |
| 03.04.2024 | 15,22 | 15,84 | 15,22 | 15,83 | 2,14% | 2.242,00 |
| 02.04.2024 | 15,02 | 15,85 | 15,02 | 15,50 | 3,24% | 3.770,00 |
| 28.03.2024 | 14,76 | 15,01 | 14,56 | 15,01 | 1,45% | 1.654,00 |
| 27.03.2024 | 15,00 | 15,11 | 14,80 | 14,80 | -2,05% | 1.277,00 |
| 26.03.2024 | 14,35 | 15,11 | 14,35 | 15,11 | 3,14% | 620,00 |
| 25.03.2024 | 14,70 | 14,70 | 14,55 | 14,65 | 0,05% | 703,00 |
| 22.03.2024 | 14,41 | 14,65 | 14,41 | 14,64 | -0,87% | 180,00 |
| 21.03.2024 | 14,35 | 14,77 | 14,35 | 14,77 | 1,86% | 740,00 |
| 20.03.2024 | 14,54 | 14,54 | 14,36 | 14,50 | -1,67% | 102,00 |
| 19.03.2024 | 14,50 | 14,75 | 14,50 | 14,75 | -0,22% | 150,00 |
| 18.03.2024 | 14,70 | 14,78 | 14,70 | 14,78 | -2,58% | 83,00 |
| 15.03.2024 | 14,68 | 15,17 | 14,68 | 15,17 | 3,69% | 200,00 |
| 14.03.2024 | 14,41 | 14,63 | 14,41 | 14,63 | 0,69% | 17,00 |
| 13.03.2024 | 14,79 | 14,79 | 14,53 | 14,53 | -0,63% | 169,00 |
| 12.03.2024 | 14,47 | 14,62 | 14,47 | 14,62 | 1,02% | 780,00 |
| 11.03.2024 | 14,79 | 14,79 | 14,47 | 14,47 | 0,03% | 344,00 |
| 08.03.2024 | 14,40 | 14,68 | 14,40 | 14,47 | -0,12% | 7.769,00 |
| 07.03.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 2,03% | - |
| 06.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,15% | - |
| 05.03.2024 | 14,06 | 14,36 | 13,97 | 14,22 | -3,30% | 50,00 |
| 04.03.2024 | 14,48 | 14,71 | 14,48 | 14,71 | 1,60% | 360,00 |
| 01.03.2024 | 14,20 | 14,76 | 14,20 | 14,48 | -0,51% | 800,00 |
| 29.02.2024 | 14,66 | 14,76 | 14,39 | 14,55 | -1,42% | 1.285,00 |
| 28.02.2024 | 15,17 | 15,17 | 14,76 | 14,76 | -4,64% | 1.772,00 |
| 27.02.2024 | 15,04 | 15,50 | 15,04 | 15,48 | 2,99% | 810,00 |
| 26.02.2024 | 15,20 | 15,49 | 15,03 | 15,03 | -2,42% | 329,00 |
| 23.02.2024 | 15,13 | 15,40 | 15,13 | 15,40 | 2,04% | 200,00 |
| 22.02.2024 | 15,45 | 15,45 | 15,09 | 15,09 | -4,57% | 1.124,00 |
| 21.02.2024 | 15,56 | 15,82 | 15,56 | 15,81 | 2,42% | 1.290,00 |
| 20.02.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -1,66% | - |
| 19.02.2024 | 15,46 | 15,75 | 15,46 | 15,70 | 1,57% | 624,00 |
| 16.02.2024 | 15,27 | 15,79 | 15,27 | 15,46 | 1,24% | 864,00 |
| 15.02.2024 | 15,23 | 15,50 | 15,23 | 15,27 | -1,79% | 2.000,00 |
| 14.02.2024 | 15,15 | 15,55 | 15,15 | 15,55 | 1,61% | 20,00 |
| 13.02.2024 | 15,39 | 15,70 | 15,30 | 15,30 | -2,58% | 217,00 |
| 12.02.2024 | 15,10 | 15,71 | 15,10 | 15,71 | 3,75% | 9.146,00 |
| 09.02.2024 | 15,02 | 15,14 | 15,02 | 15,14 | 0,80% | 110,00 |
| 08.02.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,09% | - |
| 07.02.2024 | 15,08 | 15,20 | 15,00 | 15,00 | -1,92% | 373,00 |
| 06.02.2024 | 14,90 | 15,37 | 14,90 | 15,30 | 3,16% | 370,00 |
| 05.02.2024 | 15,05 | 15,22 | 14,83 | 14,83 | -2,51% | 27.890,00 |
| 02.02.2024 | 15,02 | 15,30 | 14,89 | 15,21 | -0,58% | 7.010,00 |
| 01.02.2024 | 14,30 | 15,30 | 14,30 | 15,30 | 8,05% | 5.027,00 |
| 31.01.2024 | 14,30 | 14,30 | 14,16 | 14,16 | -1,50% | 135,00 |
| 30.01.2024 | 14,15 | 14,38 | 14,15 | 14,38 | 1,58% | 200,00 |
| 29.01.2024 | 13,81 | 14,15 | 13,81 | 14,15 | 0,23% | 1.987,00 |
| 26.01.2024 | 13,64 | 14,12 | 13,59 | 14,12 | 0,27% | 1.155,00 |
| 25.01.2024 | 13,68 | 14,08 | 13,68 | 14,08 | 0,50% | 57,00 |
| 24.01.2024 | 13,80 | 14,12 | 13,80 | 14,01 | 1,43% | 2.769,00 |
| 23.01.2024 | 13,64 | 13,90 | 13,60 | 13,81 | 1,75% | 1.007,00 |
| 22.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -2,20% | 336,00 |
| 19.01.2024 | 13,57 | 13,88 | 13,57 | 13,88 | 2,34% | 2.995,00 |
| 18.01.2024 | 13,35 | 13,67 | 13,35 | 13,56 | 1,60% | 452,00 |
| 17.01.2024 | 13,68 | 13,68 | 13,35 | 13,35 | -2,03% | 2.134,00 |
| 16.01.2024 | 14,00 | 14,01 | 13,63 | 13,63 | -3,10% | 1.517,00 |
| 15.01.2024 | 14,37 | 14,37 | 13,95 | 14,06 | 0,27% | 902,00 |
| 12.01.2024 | 14,20 | 14,45 | 14,02 | 14,02 | -1,93% | 686,00 |
| 11.01.2024 | 14,31 | 14,57 | 14,19 | 14,30 | -2,04% | 1.082,00 |
| 10.01.2024 | 14,40 | 14,73 | 14,40 | 14,60 | 0,91% | 5.414,00 |
| 09.01.2024 | 14,42 | 14,47 | 14,42 | 14,47 | 1,87% | 666,00 |
| 08.01.2024 | 14,92 | 14,92 | 14,20 | 14,20 | -4,91% | 690,00 |
| 05.01.2024 | 14,68 | 14,93 | 14,68 | 14,93 | 0,62% | 359,00 |
| 04.01.2024 | 14,74 | 14,84 | 14,74 | 14,84 | -1,42% | 36,00 |
| 03.01.2024 | 14,90 | 15,06 | 14,60 | 15,06 | -0,57% | 873,00 |
| 02.01.2024 | 15,26 | 15,26 | 15,14 | 15,14 | -1,03% | 1.137,00 |
| 29.12.2023 | 15,40 | 15,40 | 15,30 | 15,30 | -0,64% | 7.677,00 |
| 28.12.2023 | 14,96 | 15,40 | 14,96 | 15,40 | 1,97% | 273,00 |
| 27.12.2023 | 14,72 | 15,10 | 14,72 | 15,10 | 2,76% | 17.334,00 |
| 22.12.2023 | 14,65 | 14,97 | 14,65 | 14,69 | 0,36% | 2.430,00 |
| 21.12.2023 | 14,37 | 14,70 | 14,36 | 14,64 | -0,04% | 7.980,00 |
| 20.12.2023 | 14,44 | 14,70 | 14,44 | 14,65 | -0,96% | 7.040,00 |
| 19.12.2023 | 14,50 | 14,79 | 14,50 | 14,79 | 2,00% | 310,00 |
| 18.12.2023 | 14,30 | 14,50 | 14,30 | 14,50 | 1,33% | 300,00 |
| 15.12.2023 | 14,31 | 14,84 | 14,31 | 14,31 | -2,11% | 2.886,00 |
| 14.12.2023 | 14,40 | 14,62 | 14,40 | 14,62 | 1,87% | 1.285,00 |
| 13.12.2023 | 14,66 | 14,66 | 14,35 | 14,35 | -1,37% | 119,00 |
| 12.12.2023 | 14,70 | 14,75 | 14,50 | 14,55 | -1,02% | 280,00 |
| 11.12.2023 | 14,48 | 14,70 | 14,48 | 14,70 | 1,44% | 315,00 |
| 08.12.2023 | 14,00 | 14,71 | 14,00 | 14,49 | 3,51% | 1.557,00 |
| 07.12.2023 | 14,09 | 14,09 | 14,00 | 14,00 | -2,22% | 102,00 |
| 06.12.2023 | 13,80 | 14,32 | 13,80 | 14,32 | 1,55% | 1.857,00 |
| 05.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,16% | 1.937,00 |
| 04.12.2023 | 14,16 | 14,16 | 13,76 | 13,80 | -0,42% | 1.227,00 |
| 01.12.2023 | 13,45 | 14,00 | 13,45 | 13,86 | 2,97% | 1.319,00 |
| 30.11.2023 | 13,60 | 13,90 | 13,46 | 13,46 | -2,75% | 909,00 |
| 29.11.2023 | 14,83 | 14,83 | 13,48 | 13,84 | -7,11% | 5.515,00 |
| 28.11.2023 | 14,60 | 15,00 | 14,60 | 14,90 | 2,05% | 116,00 |
| 27.11.2023 | 14,68 | 14,79 | 14,50 | 14,60 | 0,16% | 4.964,00 |