ORLEN SA (PKN)

PKN
🏛️ Polonia →
89.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 66.15 67.17 65.50 65.50 3.1M
2023-12-28 65.57 66.64 65.50 66.11 2.8M
2023-12-27 64.47 65.56 64.25 65.45 2.8M
2023-12-22 64.25 64.65 64.00 64.46 1.3M
2023-12-21 62.68 64.20 62.46 64.20 3.0M
2023-12-20 63.65 64.00 62.72 62.72 1.5M
2023-12-19 62.99 63.68 62.46 63.14 2.0M
2023-12-18 62.34 63.15 62.25 62.99 1.8M
2023-12-15 62.75 63.66 62.22 62.24 11.3M
2023-12-14 63.00 63.34 62.19 62.19 2.0M
2023-12-13 62.50 63.32 62.23 62.40 1.8M
2023-12-12 63.88 64.12 62.33 62.65 2.7M
2023-12-11 62.05 63.54 62.05 63.37 2.1M
2023-12-08 61.00 63.13 61.00 62.01 3.6M
2023-12-07 61.29 61.29 60.26 60.66 1.4M
2023-12-06 60.58 61.67 60.30 61.31 3.5M
2023-12-05 59.80 60.87 59.70 60.33 1.8M
2023-12-04 60.56 60.80 59.70 59.95 1.5M
2023-12-01 59.10 60.70 58.61 60.60 2.4M
2023-11-30 59.91 61.20 59.02 59.04 6.4M
2023-11-29 62.77 62.90 58.40 59.60 12.4M
2023-11-28 63.80 65.16 63.71 64.71 2.0M
2023-11-27 64.20 64.20 63.50 63.87 1.5M
2023-11-24 63.00 64.32 63.00 64.20 1.2M
2023-11-23 63.32 63.63 62.72 63.07 1.4M
2023-11-22 64.00 64.19 62.43 63.01 1.7M
2023-11-21 64.12 64.48 63.30 64.05 1.7M
2023-11-20 62.30 64.40 62.30 63.90 1.5M
2023-11-17 62.60 62.74 61.83 62.26 2.2M
2023-11-16 63.30 63.64 62.57 62.60 2.2M
2023-11-15 65.00 65.20 62.96 63.23 2.4M
2023-11-14 62.06 64.44 62.01 64.27 2.1M
2023-11-13 62.57 62.96 61.66 61.85 1.6M
2023-11-10 63.23 63.39 62.04 62.16 1.7M
2023-11-09 63.83 64.35 62.55 63.25 2.1M
2023-11-08 64.88 65.32 63.80 63.80 2.0M
2023-11-07 65.90 66.00 65.02 65.10 1.5M
2023-11-06 66.50 66.83 65.95 66.15 2.0M
2023-11-03 66.00 66.25 64.92 65.56 2.3M
2023-11-02 67.50 67.59 65.88 65.88 2.8M
2023-10-31 66.27 67.96 65.80 66.50 3.6M
2023-10-30 66.00 66.80 65.30 65.60 2.1M
2023-10-27 66.30 66.76 65.86 65.88 1.6M
2023-10-26 65.56 66.25 65.12 66.10 1.7M
2023-10-25 65.66 66.60 65.51 65.87 1.7M
2023-10-24 65.05 66.42 65.05 65.61 2.5M
2023-10-23 65.20 65.60 64.53 65.06 1.5M
2023-10-20 65.40 66.52 65.01 65.41 1.9M
2023-10-19 66.00 66.33 64.66 65.99 2.7M
2023-10-18 66.20 67.18 65.66 66.45 4.7M
2023-10-17 67.46 69.16 65.30 66.50 4.8M
2023-10-16 65.81 68.60 65.04 67.46 11.3M
2023-10-13 60.66 62.50 60.54 62.16 2.5M
2023-10-12 61.04 61.48 60.12 60.54 1.6M
2023-10-11 60.70 61.95 60.15 60.65 2.6M
2023-10-10 58.49 60.99 57.56 60.68 3.8M
2023-10-09 54.80 58.18 54.70 58.10 4.1M
2023-10-06 56.07 56.18 54.43 54.60 3.2M
2023-10-05 57.50 58.10 56.01 56.07 2.4M
2023-10-04 57.70 57.95 56.97 57.25 1.8M
2023-10-03 57.70 58.22 57.14 57.84 1.8M
2023-10-02 58.72 59.07 57.74 57.74 1.7M
2023-09-29 58.42 59.38 58.40 58.70 1.6M
2023-09-28 58.24 58.91 57.80 58.20 1.8M
2023-09-27 59.50 59.81 58.22 58.28 1.5M
2023-09-26 59.50 59.68 58.75 59.27 1.6M
2023-09-25 60.80 60.85 59.68 59.97 1.8M
2023-09-22 59.60 61.09 59.51 60.80 2.7M
2023-09-21 58.80 60.20 58.48 59.60 1.9M
2023-09-20 58.91 59.29 58.41 59.27 1.8M
2023-09-19 59.88 60.06 58.69 58.81 1.6M
2023-09-18 60.50 61.18 59.41 59.71 1.5M
2023-09-15 60.20 61.20 59.75 60.38 4.7M
2023-09-14 59.45 60.38 59.28 59.82 1.9M
2023-09-13 59.26 59.64 58.85 59.11 2.0M
2023-09-12 58.53 59.30 58.51 59.21 1.9M
2023-09-11 59.00 59.50 58.26 58.48 1.5M
2023-09-08 58.70 59.09 58.28 58.63 1.6M
2023-09-07 60.33 60.50 58.10 58.46 2.4M
2023-09-06 61.80 62.10 60.30 60.50 2.0M
2023-09-05 62.55 62.90 61.71 61.79 1.4M
2023-09-04 63.59 64.00 62.53 62.53 1.9M
2023-09-01 63.00 64.19 63.00 63.56 2.1M
2023-08-31 63.58 63.90 62.65 63.05 3.9M
2023-08-30 63.50 63.88 63.09 63.58 0.9M
2023-08-29 64.00 64.15 63.18 63.52 1.0M
2023-08-28 62.80 64.09 62.60 64.00 1.1M
2023-08-25 63.00 63.60 62.50 62.56 1.4M
2023-08-24 63.20 64.26 62.40 63.66 1.8M
2023-08-23 64.16 64.66 63.53 64.16 1.4M
2023-08-22 64.27 65.17 63.95 64.31 1.6M
2023-08-21 62.57 64.42 62.57 64.04 1.4M
2023-08-18 62.70 62.80 61.37 62.57 2.0M
2023-08-17 63.85 64.20 62.36 62.80 1.7M
2023-08-16 63.88 64.32 63.59 63.86 2.5M
2023-08-14 64.55 64.59 63.81 64.15 1.0M
2023-08-11 65.54 65.78 64.56 64.57 1.8M
2023-08-10 64.90 66.52 64.86 66.25 2.2M
2023-08-09 65.00 65.46 64.24 64.89 2.7M
2023-08-08 69.60 70.03 68.86 69.51 2.8M
2023-08-07 70.85 70.86 69.44 69.57 2.2M
2023-08-04 70.33 70.75 69.85 70.42 1.6M
2023-08-03 69.90 70.03 68.75 69.38 1.7M
2023-08-02 70.99 71.00 69.86 69.88 1.8M
2023-08-01 71.40 71.46 70.90 71.10 1.0M
2023-07-31 70.70 71.72 70.68 71.49 1.9M
2023-07-28 70.70 70.90 70.22 70.45 1.3M
2023-07-27 70.50 71.15 70.22 70.70 1.2M
2023-07-26 70.70 71.20 69.90 70.02 1.1M
2023-07-25 71.28 71.48 70.34 70.47 1.4M
2023-07-24 70.38 71.31 70.38 71.12 1.5M
2023-07-21 70.26 70.54 69.93 70.26 1.5M
2023-07-20 70.00 71.39 69.90 70.28 2.1M
2023-07-19 68.00 71.50 67.83 70.44 3.9M
2023-07-18 67.00 67.81 66.94 67.81 1.5M
2023-07-17 66.55 67.71 66.40 66.85 1.3M
2023-07-14 67.14 67.54 66.57 66.74 1.6M
2023-07-13 67.29 67.96 66.91 67.14 1.6M
2023-07-12 66.22 67.55 66.01 67.20 2.1M
2023-07-11 65.96 66.26 65.36 66.22 1.5M
2023-07-10 64.85 65.51 64.64 65.51 1.1M
2023-07-07 63.54 64.91 63.54 64.80 2.1M
2023-07-06 63.50 64.04 62.86 63.38 1.7M
2023-07-05 64.97 65.40 63.67 63.67 1.7M
2023-07-04 65.26 65.70 64.81 64.97 1.0M
2023-07-03 64.50 65.69 64.50 65.09 1.7M
2023-06-30 65.50 65.80 64.03 64.41 3.7M
2023-06-29 65.99 66.52 65.72 66.07 1.1M
2023-06-28 65.87 66.22 65.20 65.68 0.9M
2023-06-27 66.36 66.87 64.62 65.44 1.3M
2023-06-26 65.81 66.65 65.12 66.36 1.0M
2023-06-23 66.62 66.80 65.40 65.67 1.6M
2023-06-22 66.94 67.26 66.46 66.84 1.8M
2023-06-21 66.30 67.09 66.27 67.00 2.2M
2023-06-20 66.03 66.76 65.85 66.58 1.5M
2023-06-19 66.51 67.20 66.01 66.20 1.5M
2023-06-16 65.59 67.00 65.36 66.82 6.5M
2023-06-15 65.00 65.60 64.21 65.55 2.5M
2023-06-14 64.00 65.63 64.00 64.96 2.6M
2023-06-13 63.99 64.50 63.80 63.94 1.6M
2023-06-12 65.30 65.48 63.70 63.94 2.2M
2023-06-09 65.20 66.60 64.99 65.24 2.3M
2023-06-07 64.99 65.09 64.19 65.06 2.4M
2023-06-06 63.94 65.10 63.65 65.03 3.3M
2023-06-05 64.12 65.25 63.94 64.20 2.2M
2023-06-02 62.97 64.02 62.78 64.02 2.6M
2023-06-01 60.81 62.49 60.70 62.38 2.0M
2023-05-31 62.49 62.51 59.60 60.19 10.8M
2023-05-30 63.84 63.96 62.66 62.66 2.6M
2023-05-29 64.80 65.00 63.96 64.05 1.1M
2023-05-26 62.47 64.89 62.43 64.77 2.5M
2023-05-25 64.35 64.36 62.32 62.57 2.4M
2023-05-24 63.98 64.99 63.87 64.35 1.6M
2023-05-23 64.61 65.00 63.99 64.09 1.4M
2023-05-22 64.43 65.05 64.14 64.66 1.4M
2023-05-19 63.83 64.48 63.17 64.47 1.9M
2023-05-18 63.60 64.11 63.13 63.44 1.6M
2023-05-17 63.40 63.79 62.69 63.43 1.6M
2023-05-16 63.76 64.14 63.29 63.51 1.4M
2023-05-15 63.55 64.27 63.39 63.81 1.4M
2023-05-12 62.40 63.55 61.90 63.26 2.4M
2023-05-11 62.98 63.62 62.16 62.47 1.9M
2023-05-10 63.25 63.83 62.43 62.86 1.7M
2023-05-09 63.16 63.16 61.99 62.63 1.5M
2023-05-08 63.32 63.93 62.90 63.16 1.3M
2023-05-05 62.12 63.12 61.82 63.05 1.0M
2023-05-04 62.99 63.55 61.75 61.92 2.1M
2023-05-02 63.12 64.52 62.93 62.99 2.0M
2023-04-28 65.00 65.06 62.90 63.42 2.8M
2023-04-27 63.10 65.00 62.79 64.66 2.6M
2023-04-26 62.32 63.54 62.15 63.09 3.0M
2023-04-25 62.12 63.15 62.00 62.23 2.7M
2023-04-24 61.00 62.20 60.26 62.02 1.6M
2023-04-21 60.80 61.65 60.42 61.34 2.4M
2023-04-20 61.72 62.46 61.15 61.30 1.5M
2023-04-19 62.00 62.00 61.18 61.72 1.1M
2023-04-18 61.70 62.80 61.34 62.36 1.7M
2023-04-17 61.70 62.58 61.32 61.70 1.8M
2023-04-14 61.30 61.72 60.92 61.34 2.1M
2023-04-13 60.82 61.40 60.46 61.12 2.5M
2023-04-12 60.90 61.46 59.74 61.12 2.9M
2023-04-11 59.12 60.74 59.12 60.54 2.0M
2023-04-06 58.98 59.38 58.50 58.60 0.8M
2023-04-05 59.30 59.50 58.04 58.98 1.3M
2023-04-04 60.26 60.54 59.30 59.30 1.3M
2023-04-03 58.96 60.90 58.90 59.78 1.6M
2023-03-31 58.64 58.94 57.82 58.24 1.7M
2023-03-30 57.10 58.70 56.86 58.36 1.9M
2023-03-29 57.06 57.46 56.48 56.86 2.0M
2023-03-28 57.40 57.66 56.40 56.98 1.8M
2023-03-27 57.04 57.40 55.90 56.78 0.9M
2023-03-24 57.30 57.44 55.68 56.26 1.5M
2023-03-23 57.44 58.14 56.52 57.62 1.1M
2023-03-22 58.02 58.34 57.16 57.70 1.5M
2023-03-21 56.20 58.28 56.20 57.84 2.6M
2023-03-20 55.10 55.92 53.38 55.68 2.7M
2023-03-17 56.00 57.36 55.26 55.44 5.6M
2023-03-16 57.00 57.26 54.04 55.52 5.1M
2023-03-15 59.82 60.00 56.42 56.46 3.4M
2023-03-14 59.98 60.26 58.84 59.72 2.4M
2023-03-13 62.80 63.00 58.88 59.98 3.3M
2023-03-10 63.00 63.04 62.18 62.46 1.7M
2023-03-09 64.50 64.92 63.46 63.48 1.6M
2023-03-08 64.70 65.30 64.32 65.16 1.5M
2023-03-07 65.70 66.06 65.06 65.10 1.8M
2023-03-06 66.00 66.48 65.50 66.34 1.3M
2023-03-03 65.20 65.82 64.96 65.60 1.2M
2023-03-02 65.84 65.84 64.38 65.16 2.2M
2023-03-01 66.66 67.60 65.72 66.28 4.3M
2023-02-28 63.38 66.86 62.64 66.66 6.4M
2023-02-27 62.56 63.22 62.56 63.04 0.8M
2023-02-24 64.50 64.92 62.10 62.56 1.9M
2023-02-23 62.46 64.32 62.42 64.20 1.6M
2023-02-22 62.86 62.90 61.50 62.40 1.6M
2023-02-21 63.24 63.58 62.30 62.80 1.0M
2023-02-20 63.46 63.62 62.82 63.24 0.6M
2023-02-17 63.20 63.70 62.92 63.30 1.0M
2023-02-16 63.74 64.48 62.82 63.30 1.0M
2023-02-15 63.68 63.80 63.06 63.80 0.9M
2023-02-14 63.70 64.00 62.82 63.62 0.9M
2023-02-13 63.68 63.98 62.46 63.42 1.1M
2023-02-10 63.80 64.00 62.56 63.50 1.4M
2023-02-09 64.50 65.12 63.58 64.18 1.1M
2023-02-08 63.50 65.12 63.50 64.50 1.7M
2023-02-07 62.50 62.66 61.64 62.62 1.5M
2023-02-06 63.20 63.54 62.00 62.04 1.5M
2023-02-03 63.30 64.00 62.70 63.04 1.3M
2023-02-02 63.50 64.18 62.60 63.56 2.6M
2023-02-01 64.94 65.82 62.74 62.88 3.4M
2023-01-31 65.94 66.06 64.56 64.92 2.8M
2023-01-30 67.54 67.54 65.58 65.94 2.0M
2023-01-27 65.50 67.60 65.40 67.56 3.4M
2023-01-26 65.20 65.60 64.88 65.12 1.4M
2023-01-25 64.84 65.50 63.84 64.36 1.4M
2023-01-24 65.10 66.20 64.46 64.84 1.6M
2023-01-23 63.80 65.22 63.58 64.98 1.9M
2023-01-20 63.64 63.96 63.00 63.64 0.9M
2023-01-19 62.90 63.68 62.52 63.30 1.7M
2023-01-18 62.38 64.08 62.26 63.86 2.2M
2023-01-17 63.04 63.34 61.92 62.46 1.8M
2023-01-16 62.74 63.58 61.62 63.30 1.6M
2023-01-13 63.30 63.38 62.38 62.50 1.7M
2023-01-12 62.64 63.38 62.30 63.12 2.5M
2023-01-11 62.30 64.04 62.00 62.00 3.0M
2023-01-10 61.64 62.54 61.28 62.00 4.6M
2023-01-09 63.42 63.64 61.10 62.00 5.7M
2023-01-05 65.20 65.62 61.92 62.46 5.1M
2023-01-04 64.80 66.36 64.70 65.76 1.8M
2023-01-03 64.72 65.82 64.60 65.20 1.6M
2023-01-02 64.24 65.00 63.90 64.60 0.6M