Börse:
14,210€
-1,46%
Echtzeit-Aktienkurs PKN ORLEN S.A. ZY 1,25
Bid:
14,210€
Ask:
14,210€
Aktienkurse zur PKN ORLEN S.A. ZY 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 14,60 | 14,90 | 14,39 | 14,54 | -0,51% | - |
| 30.06.2022 | 14,83 | 14,86 | 14,58 | 14,62 | -1,34% | - |
| 29.06.2022 | 14,66 | 14,97 | 14,50 | 14,82 | 1,14% | - |
| 28.06.2022 | 14,35 | 14,74 | 14,34 | 14,65 | 2,02% | 270,00 |
| 27.06.2022 | 13,86 | 14,39 | 13,84 | 14,36 | 3,72% | 800,00 |
| 24.06.2022 | 13,77 | 13,91 | 13,68 | 13,85 | 1,84% | - |
| 23.06.2022 | 14,17 | 14,18 | 13,60 | 13,60 | -4,02% | - |
| 22.06.2022 | 14,90 | 14,91 | 13,98 | 14,17 | -3,34% | 1.335,00 |
| 21.06.2022 | 14,34 | 14,93 | 14,33 | 14,66 | 2,39% | - |
| 20.06.2022 | 14,55 | 14,61 | 14,06 | 14,31 | -1,68% | - |
| 17.06.2022 | 14,98 | 15,00 | 14,39 | 14,56 | -2,56% | - |
| 16.06.2022 | 15,13 | 15,14 | 14,88 | 14,94 | -1,32% | - |
| 15.06.2022 | 15,14 | 15,23 | 14,93 | 15,14 | -0,43% | - |
| 14.06.2022 | 15,14 | 15,30 | 14,88 | 15,21 | 0,56% | - |
| 13.06.2022 | 15,35 | 15,51 | 15,04 | 15,12 | -1,61% | 440,00 |
| 10.06.2022 | 15,89 | 15,92 | 15,33 | 15,37 | -3,21% | - |
| 09.06.2022 | 16,07 | 16,09 | 15,87 | 15,88 | 0,49% | - |
| 08.06.2022 | 16,15 | 16,32 | 15,80 | 15,80 | -2,19% | - |
| 07.06.2022 | 16,03 | 16,21 | 15,90 | 16,15 | 0,75% | - |
| 06.06.2022 | 15,86 | 16,35 | 15,83 | 16,03 | 1,12% | - |
| 03.06.2022 | 15,74 | 15,91 | 15,54 | 15,86 | 0,70% | - |
| 02.06.2022 | 15,72 | 15,77 | 15,39 | 15,75 | 0,16% | - |
| 01.06.2022 | 16,09 | 16,13 | 15,69 | 15,72 | -2,24% | - |
| 31.05.2022 | 15,88 | 16,69 | 15,74 | 16,08 | 1,32% | - |
| 30.05.2022 | 15,43 | 15,94 | 15,41 | 15,87 | 2,67% | - |
| 27.05.2022 | 15,61 | 15,63 | 15,26 | 15,46 | -0,96% | - |
| 26.05.2022 | 15,53 | 15,65 | 15,38 | 15,61 | 0,60% | - |
| 25.05.2022 | 15,63 | 15,72 | 15,44 | 15,52 | 1,54% | - |
| 24.05.2022 | 15,28 | 15,28 | 15,28 | 15,28 | -0,16% | - |
| 23.05.2022 | 15,31 | 15,31 | 15,31 | 15,31 | 1,29% | - |
| 20.05.2022 | 15,11 | 15,11 | 15,11 | 15,11 | -0,40% | - |
| 19.05.2022 | 15,17 | 15,17 | 15,17 | 15,17 | -3,10% | - |
| 18.05.2022 | 15,66 | 15,66 | 15,66 | 15,66 | -1,26% | - |
| 17.05.2022 | 15,86 | 15,86 | 15,86 | 15,86 | 1,90% | - |
| 16.05.2022 | 15,56 | 15,56 | 15,56 | 15,56 | 2,94% | - |
| 13.05.2022 | 15,12 | 15,12 | 15,12 | 15,12 | 2,27% | - |
| 12.05.2022 | 14,78 | 14,78 | 14,78 | 14,78 | -4,65% | - |
| 11.05.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -0,42% | - |
| 10.05.2022 | 15,57 | 15,57 | 15,57 | 15,57 | 4,18% | - |
| 06.05.2022 | 14,94 | 14,94 | 14,94 | 14,94 | -2,51% | - |
| 05.05.2022 | 15,33 | 15,33 | 15,33 | 15,33 | -0,33% | - |
| 04.05.2022 | 15,38 | 15,38 | 15,38 | 15,38 | 2,06% | - |
| 03.05.2022 | 15,07 | 15,07 | 15,07 | 15,07 | -1,79% | - |
| 02.05.2022 | 15,34 | 15,34 | 15,34 | 15,34 | -5,89% | - |
| 29.04.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 1,75% | - |
| 28.04.2022 | 16,02 | 16,02 | 16,02 | 16,02 | 0,91% | - |
| 27.04.2022 | 15,88 | 15,88 | 15,88 | 15,88 | 0,76% | - |
| 26.04.2022 | 15,76 | 15,76 | 15,76 | 15,76 | -4,11% | - |
| 22.04.2022 | 16,43 | 16,43 | 16,43 | 16,43 | -2,81% | - |
| 21.04.2022 | 16,91 | 16,91 | 16,91 | 16,91 | -1,54% | - |
| 20.04.2022 | 17,17 | 17,17 | 17,17 | 17,17 | 0,56% | - |
| 19.04.2022 | 17,08 | 17,08 | 17,08 | 17,08 | -0,41% | - |
| 14.04.2022 | 17,15 | 17,15 | 17,15 | 17,15 | 2,24% | - |
| 13.04.2022 | 16,77 | 16,77 | 16,77 | 16,77 | 1,15% | - |
| 12.04.2022 | 16,58 | 16,58 | 16,58 | 16,58 | 1,34% | - |
| 11.04.2022 | 16,36 | 16,36 | 16,36 | 16,36 | 1,91% | - |
| 08.04.2022 | 16,05 | 16,05 | 16,05 | 16,05 | -0,64% | - |
| 07.04.2022 | 16,16 | 16,16 | 16,16 | 16,16 | 1,52% | - |
| 06.04.2022 | 15,92 | 15,92 | 15,92 | 15,92 | -4,11% | - |
| 05.04.2022 | 16,60 | 16,60 | 16,60 | 16,60 | 1,83% | - |
| 04.04.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 01.04.2022 | 16,10 | 16,10 | 16,10 | 16,10 | -0,75% | - |
| 31.03.2022 | 16,22 | 16,22 | 16,22 | 16,22 | 1,31% | - |
| 30.03.2022 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | - |
| 29.03.2022 | 16,14 | 16,14 | 16,14 | 16,14 | -1,28% | - |
| 28.03.2022 | 16,35 | 16,35 | 16,35 | 16,35 | 0,33% | - |
| 25.03.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 1,19% | - |
| 24.03.2022 | 16,11 | 16,11 | 16,11 | 16,11 | -2,16% | - |
| 23.03.2022 | 16,46 | 16,46 | 16,46 | 16,46 | 0,93% | - |
| 22.03.2022 | 16,31 | 16,31 | 16,31 | 16,31 | 1,35% | - |
| 21.03.2022 | 16,09 | 16,09 | 16,09 | 16,09 | -0,02% | - |
| 18.03.2022 | 16,10 | 16,10 | 16,10 | 16,10 | 0,69% | - |
| 17.03.2022 | 15,99 | 15,99 | 15,99 | 15,99 | 3,15% | - |
| 16.03.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -0,04% | - |
| 15.03.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -1,49% | - |
| 14.03.2022 | 15,74 | 15,74 | 15,74 | 15,74 | 1,16% | - |
| 11.03.2022 | 15,56 | 15,56 | 15,56 | 15,56 | 1,50% | - |
| 10.03.2022 | 15,33 | 15,33 | 15,33 | 15,33 | -0,79% | - |
| 09.03.2022 | 15,45 | 15,45 | 15,45 | 15,45 | -1,60% | - |
| 08.03.2022 | 15,70 | 15,70 | 15,70 | 15,70 | 3,71% | - |
| 07.03.2022 | 15,14 | 15,14 | 15,14 | 15,14 | -2,90% | - |
| 04.03.2022 | 15,59 | 15,59 | 15,59 | 15,59 | -4,48% | - |
| 03.03.2022 | 16,32 | 16,32 | 16,32 | 16,32 | 6,12% | - |
| 02.03.2022 | 15,38 | 15,38 | 15,38 | 15,38 | -0,94% | - |
| 01.03.2022 | 15,53 | 15,53 | 15,53 | 15,53 | 5,26% | - |
| 28.02.2022 | 14,75 | 14,75 | 14,75 | 14,75 | 8,87% | - |
| 25.02.2022 | 13,55 | 13,55 | 13,55 | 13,55 | -1,07% | - |
| 24.02.2022 | 13,70 | 13,70 | 13,70 | 13,70 | -10,24% | - |
| 23.02.2022 | 15,26 | 15,26 | 15,26 | 15,26 | 2,49% | - |
| 22.02.2022 | 14,89 | 14,89 | 14,89 | 14,89 | -3,32% | - |
| 21.02.2022 | 15,40 | 15,40 | 15,40 | 15,40 | -0,88% | - |
| 18.02.2022 | 15,54 | 15,54 | 15,54 | 15,54 | -2,02% | - |
| 17.02.2022 | 15,86 | 15,86 | 15,86 | 15,86 | -2,70% | - |
| 16.02.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 2,90% | - |
| 15.02.2022 | 15,84 | 15,84 | 15,84 | 15,84 | 6,15% | - |
| 14.02.2022 | 14,92 | 14,92 | 14,92 | 14,92 | -3,19% | - |
| 11.02.2022 | 15,41 | 15,41 | 15,41 | 15,41 | -2,20% | - |
| 10.02.2022 | 15,76 | 15,76 | 15,76 | 15,76 | -1,08% | - |
| 09.02.2022 | 15,93 | 15,93 | 15,93 | 15,93 | 2,89% | - |
| 08.02.2022 | 15,48 | 15,48 | 15,48 | 15,48 | 4,52% | - |