ORLEN SA

PKN
🏛️ Tschechische Republik →
503.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 401.00 401.00 401.00 401.00 0.0M
2021-12-29 397.20 401.00 397.20 401.00 0.0M
2021-12-28 393.60 398.80 393.60 398.80 0.0M
2021-12-27 398.40 398.40 390.60 392.00 0.0M
2021-12-23 396.90 396.90 396.60 396.60 0.0M
2021-12-22 396.00 396.00 396.00 396.00 0.0M
2021-12-20 396.70 396.70 382.00 389.70 0.0M
2021-12-17 400.30 401.10 396.00 396.00 0.0M
2021-12-16 405.40 405.40 405.40 405.40 0.0M
2021-12-15 403.20 403.20 395.00 395.00 0.0M
2021-12-14 405.80 405.80 403.80 403.80 0.0M
2021-12-10 405.80 405.80 405.80 405.80 0.0M
2021-12-09 425.00 425.00 405.00 405.00 0.0M
2021-12-08 420.00 424.10 420.00 424.10 0.0M
2021-12-07 423.00 423.00 423.00 423.00 0.0M
2021-12-06 411.70 411.70 411.70 411.70 0.0M
2021-12-03 415.60 415.60 415.60 415.60 0.0M
2021-12-01 405.60 405.60 405.60 405.60 0.0M
2021-11-30 387.20 390.00 381.50 383.40 0.0M
2021-11-29 400.00 400.00 398.00 398.00 0.0M
2021-11-26 415.00 415.00 404.10 407.00 0.0M
2021-11-22 420.00 422.40 413.90 419.50 0.0M
2021-11-19 422.80 422.80 422.80 422.80 0.0M
2021-11-18 438.90 438.90 427.00 427.00 0.0M
2021-11-16 445.00 445.00 445.00 445.00 0.0M
2021-11-15 465.80 465.80 440.00 446.20 0.0M
2021-11-12 469.80 469.80 468.80 468.80 0.0M
2021-11-10 488.20 488.20 488.20 488.20 0.0M
2021-11-09 480.30 480.30 480.30 480.30 0.0M
2021-11-08 491.00 491.00 491.00 491.00 0.0M
2021-11-04 492.10 492.10 492.10 492.10 0.0M
2021-11-03 550.00 550.00 485.00 488.10 0.0M
2021-11-01 560.00 560.00 560.00 560.00 0.0M
2021-10-27 500.00 500.00 500.00 500.00 0.0M
2021-10-26 496.00 496.00 496.00 496.00 0.0M
2021-10-25 484.40 487.20 484.40 487.20 0.0M
2021-10-20 494.00 495.20 494.00 495.20 0.0M
2021-10-19 498.60 498.60 498.60 498.60 0.0M
2021-10-15 502.00 502.00 500.20 500.20 0.0M
2021-10-12 480.70 485.40 478.00 485.40 0.0M
2021-10-11 475.00 478.00 475.00 478.00 0.0M
2021-10-08 453.30 453.50 453.30 453.50 0.0M
2021-10-06 446.00 450.60 446.00 450.60 0.0M
2021-10-05 445.20 446.00 445.20 446.00 0.0M
2021-10-04 447.80 447.80 447.80 447.80 0.0M
2021-10-01 459.00 459.00 451.40 451.40 0.0M
2021-09-30 443.60 450.00 443.60 448.50 0.0M
2021-09-29 437.20 437.80 437.20 437.80 0.0M
2021-09-27 436.70 440.60 436.50 440.60 0.0M
2021-09-23 427.00 427.00 427.00 427.00 0.0M
2021-09-21 418.00 418.00 412.40 412.40 0.0M
2021-09-20 435.00 435.00 405.00 405.00 0.0M
2021-09-17 428.50 428.50 428.50 428.50 0.0M
2021-09-16 436.50 436.50 436.50 436.50 0.0M
2021-09-15 442.00 442.00 442.00 442.00 0.0M
2021-09-14 424.00 442.00 424.00 442.00 0.0M
2021-09-13 422.00 424.20 422.00 424.20 0.0M
2021-09-09 416.60 416.60 416.60 416.60 0.0M
2021-09-08 416.40 420.70 412.00 420.70 0.0M
2021-09-07 419.00 419.00 418.50 418.50 0.0M
2021-09-06 419.90 419.90 413.30 413.30 0.0M
2021-09-02 412.00 412.00 410.00 410.00 0.0M
2021-08-31 417.40 421.00 417.40 421.00 0.0M
2021-08-27 408.60 408.60 408.60 408.60 0.0M
2021-08-26 411.10 411.10 410.00 410.00 0.0M
2021-08-25 413.00 413.00 409.20 409.20 0.0M
2021-08-19 405.20 405.20 392.80 393.40 0.0M
2021-08-18 409.00 409.00 408.00 408.00 0.0M
2021-08-11 408.00 408.00 408.00 408.00 0.0M
2021-08-09 409.60 409.60 409.60 409.60 0.0M
2021-08-03 417.60 417.60 417.60 417.60 0.0M
2021-08-02 406.40 407.90 406.40 407.90 0.0M
2021-07-30 401.00 410.00 401.00 410.00 0.0M
2021-07-26 390.50 390.50 390.50 390.50 0.0M
2021-07-23 388.00 388.00 388.00 388.00 0.0M
2021-07-22 399.60 399.60 395.00 395.00 0.0M
2021-07-21 392.00 395.20 392.00 395.20 0.0M
2021-07-19 409.70 409.70 401.90 404.10 0.0M
2021-07-16 418.00 418.30 416.00 416.70 0.0M
2021-07-09 422.70 422.70 422.70 422.70 0.0M
2021-07-08 411.10 411.10 411.10 411.10 0.0M
2021-07-01 439.00 439.00 439.00 439.00 0.0M
2021-06-29 439.20 439.20 439.20 439.20 0.0M
2021-06-24 445.00 445.00 445.00 445.00 0.0M
2021-06-18 445.00 445.00 445.00 445.00 0.0M
2021-06-14 464.00 464.00 464.00 464.00 0.0M
2021-06-07 473.00 473.00 473.00 473.00 0.0M
2021-06-04 462.00 462.00 462.00 462.00 0.0M
2021-06-01 462.10 462.10 462.10 462.10 0.0M
2021-05-31 453.80 459.00 453.80 459.00 0.0M
2021-05-28 443.40 448.00 443.40 448.00 0.0M
2021-05-24 432.10 432.10 425.80 428.80 0.0M
2021-05-21 434.30 434.30 434.30 434.30 0.0M
2021-05-19 430.40 430.40 425.00 425.00 0.0M
2021-05-18 430.40 430.40 430.40 430.40 0.0M
2021-05-17 430.40 430.40 430.40 430.40 0.0M
2021-05-14 425.00 425.00 425.00 425.00 0.0M
2021-05-13 408.00 413.50 408.00 413.50 0.0M
2021-05-12 405.00 411.00 405.00 409.50 0.0M
2021-05-10 395.00 402.00 395.00 402.00 0.0M
2021-05-07 396.00 397.60 396.00 397.60 0.0M
2021-05-06 395.00 395.00 395.00 395.00 0.0M
2021-04-30 385.10 385.10 385.10 385.10 0.0M
2021-04-29 381.20 384.30 381.20 384.30 0.0M
2021-04-27 374.10 374.10 374.10 374.10 0.0M
2021-04-26 375.90 375.90 375.90 375.90 0.0M
2021-04-21 374.00 374.00 373.90 373.90 0.0M
2021-04-16 379.20 379.20 379.20 379.20 0.0M
2021-04-09 368.00 368.00 368.00 368.00 0.0M
2021-04-06 366.00 366.00 366.00 366.00 0.0M
2021-03-30 363.90 365.60 363.90 365.60 0.0M
2021-03-29 351.30 368.50 351.30 368.50 0.0M
2021-03-25 353.30 353.30 353.00 353.00 0.0M
2021-03-24 363.00 363.00 363.00 363.00 0.0M
2021-03-23 364.00 364.00 362.00 362.00 0.0M
2021-03-22 360.00 369.10 360.00 369.10 0.0M
2021-03-19 362.40 362.40 362.40 362.40 0.0M
2021-03-17 364.00 368.00 363.00 368.00 0.0M
2021-03-16 390.00 390.00 390.00 390.00 0.0M
2021-03-15 394.20 394.20 391.30 391.30 0.0M
2021-03-12 390.00 390.30 390.00 390.30 0.0M
2021-03-11 393.80 394.00 393.80 394.00 0.0M
2021-03-10 385.40 401.90 385.40 401.50 0.0M
2021-03-09 384.00 384.00 383.00 383.00 0.0M
2021-03-08 382.80 384.00 382.80 384.00 0.0M
2021-03-05 356.00 364.60 356.00 364.60 0.0M
2021-03-04 348.00 348.00 348.00 348.00 0.0M
2021-03-03 351.50 352.30 351.50 352.30 0.0M
2021-02-26 345.50 345.50 345.50 345.50 0.0M
2021-02-25 350.40 350.50 350.40 350.50 0.0M
2021-02-24 338.00 338.00 338.00 338.00 0.0M
2021-02-22 350.00 350.00 350.00 350.00 0.0M
2021-02-18 350.00 350.00 350.00 350.00 0.0M
2021-02-16 347.00 347.80 347.00 347.80 0.0M
2021-02-11 346.60 346.60 346.60 346.60 0.0M
2021-02-09 341.70 351.00 341.70 351.00 0.0M
2021-02-08 345.20 345.20 345.20 345.20 0.0M
2021-02-01 328.50 328.50 328.40 328.40 0.0M
2021-01-29 322.00 322.00 322.00 322.00 0.0M
2021-01-28 326.00 336.90 326.00 336.90 0.0M
2021-01-27 325.90 332.70 324.00 324.00 0.0M
2021-01-25 348.10 348.10 334.00 334.40 0.0M
2021-01-22 343.20 343.20 339.00 339.10 0.0M
2021-01-21 420.00 420.00 348.90 348.90 0.0M
2021-01-20 351.00 351.00 348.40 348.40 0.0M
2021-01-18 346.20 354.30 346.20 354.30 0.0M
2021-01-14 350.00 350.00 350.00 350.00 0.0M
2021-01-13 366.00 366.00 357.70 357.70 0.0M
2021-01-12 369.20 375.10 367.00 367.00 0.0M
2021-01-11 365.00 365.00 365.00 365.00 0.0M
2021-01-08 369.00 369.00 367.80 369.00 0.0M
2021-01-07 356.00 365.60 356.00 360.00 0.0M
2021-01-06 348.00 355.00 348.00 355.00 0.0M
2021-01-05 341.50 342.80 340.00 342.80 0.0M
2021-01-04 344.90 344.90 341.50 341.50 0.0M