| pon, 10 lut 2025, 17:25 CET, NY 11:25, Londyn 16:25, Tokio 1:25, WIG20 +0.78% Dane historyczne: ORLEN SA (PKN) | | 10 lut, 17:04 56.66 +0.52 (+0.93%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6307 | 7 lut 2025 | 55.9 | 56.6 | 55.38 | 56.14 | +0.86% | +0.48 | 2,324,724 | 6306 | 6 lut 2025 | 55.05 | 55.86 | 54.89 | 55.66 | +1.48% | +0.81 | 2,108,832 | 6305 | 5 lut 2025 | 54.3 | 55.26 | 54.24 | 54.85 | +1.16% | +0.63 | 2,916,176 | 6304 | 4 lut 2025 | 53.25 | 54.22 | 52.7 | 54.22 | +2.36% | +1.25 | 2,123,123 | 6303 | 3 lut 2025 | 52.04 | 53.16 | 51.81 | 52.97 | -1.52% | -0.82 | 2,380,572 | 6302 | 31 sty 2025 | 53.49 | 53.88 | 53.14 | 53.79 | +0.69% | +0.37 | 2,052,959 | 6301 | 30 sty 2025 | 52.35 | 53.42 | 52.35 | 53.42 | +2.14% | +1.12 | 1,630,360 | 6300 | 29 sty 2025 | 52.7 | 52.9 | 52 | 52.3 | -0.17% | -0.09 | 1,508,473 | 6299 | 28 sty 2025 | 52.46 | 52.8 | 52.2 | 52.39 | +0.17% | +0.09 | 1,859,626 | 6298 | 27 sty 2025 | 52.38 | 52.4 | 51.35 | 52.3 | -0.76% | -0.40 | 2,924,592 | 6297 | 24 sty 2025 | 53 | 53.17 | 52.55 | 52.7 | -0.57% | -0.30 | 1,773,606 | 6296 | 23 sty 2025 | 53.08 | 53.08 | 52.06 | 53 | +0.38% | +0.20 | 2,325,542 | 6295 | 22 sty 2025 | 53.2 | 53.5 | 52.8 | 52.8 | -0.43% | -0.23 | 3,447,012 | 6294 | 21 sty 2025 | 53.31 | 53.34 | 52.49 | 53.03 | +0.04% | +0.02 | 2,232,588 | 6293 | 20 sty 2025 | 52.92 | 53.33 | 52.72 | 53.01 | +0.97% | +0.51 | 2,775,203 | 6292 | 17 sty 2025 | 51.7 | 52.65 | 51.36 | 52.5 | +1.94% | +1.00 | 2,451,878 | 6291 | 16 sty 2025 | 51.99 | 52.02 | 51.15 | 51.5 | -0.17% | -0.09 | 1,724,923 | 6290 | 15 sty 2025 | 50.63 | 51.7 | 50.51 | 51.59 | +2.26% | +1.14 | 2,284,669 | 6289 | 14 sty 2025 | 50.46 | 51 | 50.34 | 50.45 | +0.48% | +0.24 | 2,935,120 | 6288 | 13 sty 2025 | 50.38 | 50.74 | 49.775 | 50.21 | -0.10% | -0.05 | 2,717,758 | 6287 | 10 sty 2025 | 49.85 | 51.05 | 49.78 | 50.26 | +0.95% | +0.48 | 3,507,263 | 6286 | 9 sty 2025 | 50.15 | 51 | 48.005 | 49.785 | -0.43% | -0.22 | 5,193,369 | 6285 | 8 sty 2025 | 50.11 | 50.14 | 49.445 | 50 | +0.11% | +0.05 | 2,811,018 | 6284 | 7 sty 2025 | 50 | 50.25 | 49.4 | 49.945 | +1.41% | +0.70 | 3,283,837 | 6283 | 3 sty 2025 | 49.85 | 49.85 | 49.18 | 49.25 | -0.24% | -0.12 | 1,810,588 | 6282 | 2 sty 2025 | 47.725 | 49.7 | 47.725 | 49.37 | +4.60% | +2.17 | 3,914,212 | 6281 | 30 gru 2024 | 47 | 47.28 | 46.645 | 47.2 | +0.64% | +0.30 | 2,075,303 | 6280 | 27 gru 2024 | 46.975 | 47.22 | 46.51 | 46.9 | +0.84% | +0.39 | 1,692,414 | 6279 | 23 gru 2024 | 47.16 | 48.15 | 46.51 | 46.51 | -0.76% | -0.36 | 4,221,036 | 6278 | 20 gru 2024 | 46.99 | 47.23 | 46.565 | 46.865 | -0.42% | -0.20 | 6,816,067 | 6277 | 19 gru 2024 | 46.31 | 47.39 | 45.395 | 47.065 | +1.14% | +0.53 | 4,864,911 | 6276 | 18 gru 2024 | 46.2 | 46.85 | 46.12 | 46.535 | +0.46% | +0.21 | 6,292,397 | 6275 | 17 gru 2024 | 48.28 | 48.425 | 46.12 | 46.32 | -4.07% | -1.96 | 6,346,067 | 6274 | 16 gru 2024 | 49.2 | 49.4 | 48.12 | 48.285 | -1.86% | -0.92 | 3,270,710 | 6273 | 13 gru 2024 | 49.195 | 49.605 | 48.935 | 49.2 | +0.68% | +0.33 | 3,724,026 | 6272 | 12 gru 2024 | 50.64 | 50.99 | 47.86 | 48.87 | -2.44% | -1.22 | 5,798,767 | 6271 | 11 gru 2024 | 51.5 | 52.99 | 50 | 50.09 | -5.88% | -3.13 | 5,890,808 | 6270 | 10 gru 2024 | 53.01 | 53.59 | 52.82 | 53.22 | +0.26% | +0.14 | 1,889,304 | 6269 | 9 gru 2024 | 52.45 | 53.2 | 52.09 | 53.08 | +1.80% | +0.94 | 1,761,869 | 6268 | 6 gru 2024 | 52.5 | 53.15 | 52 | 52.14 | -0.57% | -0.30 | 1,446,088 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PKN W polu podawania nazwy tikera wpisz "d:pkn", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|