Comparing Back to the side-by-side chart ↗
Polski Koncern Naftowy ORLEN SA (PKN.WA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 154.00 | 156.10 | 153.34 | 154.98 | +0.35% | 881,420 |
| 2026-10-15 | 156.00 | 156.24 | 151.88 | 154.44 | -1.16% | 1,629,981 |
| 2026-10-14 | 155.28 | 157.84 | 154.20 | 156.26 | +1.47% | 1,219,479 |
| 2026-10-13 | 153.88 | 155.10 | 153.00 | 154.00 | +0.08% | 1,164,400 |
| 2026-10-12 | 158.40 | 158.74 | 153.32 | 153.88 | -3.43% | 1,266,694 |
| 2026-10-09 | 155.22 | 159.34 | 154.44 | 159.34 | +2.50% | 1,497,398 |
| 2026-10-08 | 151.62 | 156.20 | 150.68 | 155.46 | +3.49% | 1,432,003 |
| 2026-10-07 | 150.30 | 151.80 | 149.40 | 150.22 | +0.17% | 1,149,310 |
| 2026-10-06 | 149.98 | 151.16 | 147.30 | 149.96 | +0.25% | 1,659,591 |
| 2026-10-05 | 145.80 | 149.96 | 145.28 | 149.58 | +3.64% | 1,189,780 |
| 2026-10-02 | 144.00 | 145.50 | 141.20 | 144.32 | -1.26% | 1,689,904 |
| 2026-10-01 | 146.00 | 146.18 | 144.00 | 146.16 | +0.07% | 1,205,649 |
| 2026-09-30 | 146.58 | 147.86 | 145.48 | 146.06 | -0.35% | 1,492,217 |
| 2026-09-29 | 150.64 | 150.66 | 145.78 | 146.58 | -2.70% | 1,197,039 |
| 2026-09-28 | 149.46 | 151.54 | 148.70 | 150.64 | +1.21% | 970,681 |
| 2026-09-25 | 149.98 | 149.98 | 148.02 | 148.84 | -0.89% | 712,639 |
| 2026-09-24 | 148.62 | 150.18 | 147.66 | 150.18 | +1.34% | 1,463,478 |
| 2026-09-23 | 150.00 | 150.24 | 147.14 | 148.20 | -0.90% | 1,791,417 |
| 2026-09-22 | 152.96 | 153.72 | 147.00 | 149.54 | -1.93% | 1,364,176 |
| 2026-09-21 | 150.00 | 154.58 | 148.50 | 152.48 | +0.89% | 1,171,142 |
| 2026-09-18 | 154.00 | 154.00 | 149.36 | 151.14 | -1.79% | 3,556,071 |
| 2026-09-17 | 156.26 | 157.22 | 152.76 | 153.90 | -1.86% | 923,994 |
| 2026-09-16 | 158.32 | 159.66 | 155.28 | 156.82 | -1.10% | 1,155,364 |
| 2026-09-15 | 162.60 | 162.70 | 155.92 | 158.56 | -2.48% | 1,660,560 |
| 2026-09-14 | 162.50 | 164.12 | 160.52 | 162.60 | +0.92% | 1,060,634 |
| 2026-09-11 | 160.54 | 162.40 | 159.34 | 161.12 | +0.98% | 1,307,273 |
| 2026-09-10 | 159.50 | 160.72 | 158.22 | 159.56 | +0.03% | 1,300,122 |
| 2026-09-09 | 159.16 | 159.90 | 158.20 | 159.52 | +0.58% | 1,740,441 |
| 2026-09-08 | 159.66 | 159.66 | 156.82 | 158.60 | +0.00% | 1,080,984 |
| 2026-09-07 | 156.88 | 159.86 | 155.74 | 158.60 | +0.38% | 748,977 |
| 2026-09-04 | 155.96 | 158.00 | 155.26 | 158.00 | +1.31% | 869,117 |
| 2026-09-03 | 157.00 | 158.98 | 155.72 | 155.96 | -1.29% | 1,057,008 |
| 2026-09-02 | 157.20 | 158.38 | 153.86 | 158.00 | +1.58% | 1,830,663 |
| 2026-09-01 | 156.20 | 160.10 | 154.00 | 155.54 | +0.86% | 1,376,448 |
| 2026-08-31 | 150.18 | 156.14 | 150.10 | 154.22 | +3.52% | 2,407,097 |
| 2026-08-28 | 149.00 | 149.68 | 148.00 | 148.98 | +0.89% | 649,911 |
| 2026-08-27 | 151.00 | 151.02 | 145.82 | 147.66 | -0.90% | 1,259,629 |
| 2026-08-26 | 151.84 | 152.00 | 148.10 | 149.00 | -2.31% | 1,537,400 |
| 2026-08-25 | 153.72 | 153.82 | 151.70 | 152.52 | -0.96% | 1,018,601 |
| 2026-08-24 | 153.14 | 154.14 | 152.02 | 154.00 | +0.56% | 808,501 |
| 2026-08-21 | 155.90 | 157.18 | 152.12 | 153.14 | -1.83% | 1,350,928 |
| 2026-08-20 | 155.40 | 156.50 | 153.84 | 156.00 | +0.37% | 1,066,342 |
| 2026-08-19 | 153.58 | 155.42 | 152.10 | 155.42 | +1.44% | 1,442,728 |
| 2026-08-18 | 152.90 | 155.24 | 152.76 | 153.22 | +0.70% | 1,338,477 |
| 2026-08-17 | 152.44 | 152.90 | 150.66 | 152.16 | -0.03% | 928,574 |
| 2026-08-14 | 152.00 | 153.88 | 148.70 | 152.20 | +0.77% | 1,279,732 |
| 2026-08-13 | 155.60 | 155.84 | 149.36 | 151.04 | -2.98% | 859,641 |
| 2026-08-12 | 153.20 | 156.34 | 152.20 | 155.68 | +1.57% | 1,222,891 |
| 2026-08-11 | 150.94 | 155.00 | 150.88 | 153.28 | +2.15% | 1,863,999 |
| 2026-08-10 | 149.04 | 150.56 | 148.20 | 150.06 | +0.67% | 829,989 |
| 2026-08-07 | 154.22 | 154.60 | 147.36 | 149.06 | -2.38% | 1,608,667 |
| 2026-08-06 | 150.20 | 153.12 | 148.22 | 152.70 | +1.66% | 949,526 |
| 2026-08-05 | 146.70 | 151.76 | 145.90 | 150.20 | +2.18% | 1,825,358 |
| 2026-08-04 | 149.20 | 150.44 | 145.10 | 147.00 | -1.34% | 2,070,172 |
| 2026-08-03 | 145.48 | 149.22 | 144.00 | 149.00 | +0.65% | 1,057,492 |
| 2026-07-31 | 146.00 | 148.04 | 144.62 | 148.04 | +1.06% | 1,326,272 |
| 2026-07-30 | 149.00 | 149.20 | 144.86 | 146.48 | -0.97% | 915,368 |
| 2026-07-29 | 146.12 | 149.10 | 146.00 | 147.92 | +2.13% | 1,618,457 |
| 2026-07-28 | 149.48 | 150.80 | 144.50 | 144.84 | -4.08% | 1,631,410 |
| 2026-07-27 | 154.00 | 154.88 | 148.00 | 151.00 | -3.21% | 1,876,554 |
| 2026-07-24 | 155.70 | 156.30 | 153.42 | 156.00 | +0.09% | 1,516,341 |
| 2026-07-23 | 152.00 | 156.50 | 151.92 | 155.86 | +2.62% | 2,460,156 |
| 2026-07-22 | 149.16 | 152.06 | 148.56 | 151.88 | +1.82% | 1,799,300 |
| 2026-07-21 | 147.00 | 149.16 | 146.28 | 149.16 | +1.73% | 1,906,019 |
| 2026-07-20 | 147.70 | 148.82 | 144.88 | 146.62 | +0.29% | 1,636,495 |
| 2026-07-17 | 145.86 | 147.00 | 144.20 | 146.20 | +0.22% | 2,142,881 |
| 2026-07-16 | 145.40 | 145.96 | 144.84 | 145.88 | +0.26% | 1,435,698 |
| 2026-07-15 | 146.00 | 146.02 | 144.66 | 145.50 | -0.34% | 793,003 |
| 2026-07-14 | 144.00 | 146.00 | 143.74 | 146.00 | +1.39% | 1,757,191 |
| 2026-07-13 | 140.16 | 144.00 | 139.94 | 144.00 | +2.92% | 1,655,960 |
| 2026-07-10 | 137.22 | 139.94 | 136.44 | 139.92 | +0.34% | 1,230,668 |
| 2026-07-09 | 139.00 | 139.86 | 137.94 | 139.44 | -0.37% | 1,465,419 |
| 2026-07-08 | 135.74 | 139.96 | 135.40 | 139.96 | +3.51% | 1,887,082 |
| 2026-07-07 | 133.50 | 135.60 | 130.56 | 135.22 | +1.29% | 1,907,486 |
| 2026-07-06 | 133.24 | 133.58 | 131.88 | 133.50 | +0.44% | 868,792 |
| 2026-07-03 | 133.52 | 133.62 | 131.28 | 132.92 | +0.12% | 742,988 |
| 2026-07-02 | 126.70 | 133.80 | 125.90 | 132.76 | +4.78% | 2,151,528 |
| 2026-07-01 | 126.62 | 127.46 | 125.20 | 126.70 | +0.08% | 953,626 |
| 2026-06-30 | 125.92 | 127.80 | 123.38 | 126.60 | +1.28% | 1,228,524 |
| 2026-06-29 | 123.36 | 126.04 | 123.30 | 125.00 | +1.25% | 1,354,020 |
| 2026-06-26 | 126.00 | 126.48 | 122.28 | 123.46 | -1.97% | 1,366,939 |
| 2026-06-25 | 123.98 | 126.78 | 123.10 | 125.94 | +2.57% | 1,194,866 |
| 2026-06-24 | 129.50 | 129.52 | 121.94 | 122.78 | -4.85% | 1,658,868 |
| 2026-06-23 | 127.82 | 129.04 | 125.68 | 129.04 | +1.21% | 1,782,272 |
| 2026-06-22 | 127.36 | 129.30 | 126.36 | 127.50 | +0.90% | 1,046,063 |
| 2026-06-19 | 125.08 | 126.56 | 124.70 | 126.36 | +1.02% | 6,535,127 |
| 2026-06-18 | 128.80 | 129.00 | 124.46 | 125.08 | -3.28% | 2,071,665 |
| 2026-06-17 | 133.12 | 133.22 | 128.72 | 129.32 | -6.56% | 2,454,048 |
| 2026-06-16 | 136.02 | 140.84 | 133.88 | 138.40 | +1.75% | 2,916,531 |
| 2026-06-15 | 146.00 | 146.40 | 136.02 | 136.02 | -7.37% | 2,982,405 |
| 2026-06-12 | 148.34 | 148.48 | 143.80 | 146.84 | -1.24% | 2,197,406 |
| 2026-06-11 | 145.00 | 148.68 | 144.88 | 148.68 | +3.18% | 1,285,516 |
| 2026-06-10 | 145.44 | 146.20 | 143.00 | 144.10 | -0.28% | 2,411,002 |
| 2026-06-09 | 145.00 | 146.60 | 143.84 | 144.50 | -0.15% | 1,209,200 |
| 2026-06-08 | 145.00 | 146.50 | 142.52 | 144.72 | +1.20% | 1,505,984 |
| 2026-06-05 | 145.80 | 145.80 | 142.44 | 143.00 | -1.97% | 1,169,336 |
| 2026-06-03 | 143.62 | 146.14 | 143.50 | 145.88 | +1.57% | 1,024,878 |
| 2026-06-02 | 144.54 | 145.28 | 142.66 | 143.62 | -0.61% | 1,166,701 |
| 2026-06-01 | 143.00 | 145.50 | 142.50 | 144.50 | +1.93% | 1,278,844 |
| 2026-05-29 | 141.98 | 143.16 | 140.26 | 141.76 | +0.37% | 2,895,695 |
| 2026-05-28 | 140.84 | 142.78 | 140.00 | 141.24 | +1.85% | 1,123,138 |
| 2026-05-27 | 142.80 | 143.50 | 137.30 | 138.68 | -1.99% | 1,642,226 |
| 2026-05-26 | 144.00 | 145.00 | 141.50 | 141.50 | -1.21% | 1,196,926 |
| 2026-05-25 | 142.10 | 143.88 | 141.36 | 143.24 | -0.07% | 801,855 |
| 2026-05-22 | 142.24 | 144.50 | 141.16 | 143.34 | +0.72% | 1,030,757 |
| 2026-05-21 | 145.40 | 145.40 | 142.32 | 142.32 | -2.17% | 838,574 |
| 2026-05-20 | 143.34 | 146.46 | 143.20 | 145.48 | +1.49% | 1,628,911 |
| 2026-05-19 | 145.12 | 146.30 | 143.12 | 143.34 | -1.23% | 1,328,025 |
| 2026-05-18 | 141.00 | 145.12 | 140.60 | 145.12 | +3.60% | 1,229,884 |
| 2026-05-15 | 144.70 | 144.96 | 140.00 | 140.08 | -2.96% | 1,093,552 |
| 2026-05-14 | 144.90 | 145.74 | 144.00 | 144.36 | -0.22% | 885,736 |
| 2026-05-13 | 144.00 | 145.40 | 143.14 | 144.68 | +0.91% | 1,137,015 |
| 2026-05-12 | 144.00 | 146.98 | 142.92 | 143.38 | -0.33% | 1,730,291 |
| 2026-05-11 | 141.00 | 145.18 | 140.72 | 143.86 | +2.54% | 1,479,831 |
| 2026-05-08 | 140.20 | 141.78 | 138.66 | 140.30 | +0.21% | 737,872 |
| 2026-05-07 | 141.00 | 141.70 | 138.10 | 140.00 | -0.71% | 1,607,314 |
| 2026-05-06 | 145.00 | 145.00 | 136.58 | 141.00 | -2.26% | 2,871,298 |
| 2026-05-05 | 138.00 | 144.66 | 137.22 | 144.26 | +4.54% | 2,725,340 |
| 2026-05-04 | 133.60 | 138.00 | 133.50 | 138.00 | +3.82% | 2,309,175 |
| 2026-04-30 | 132.16 | 135.00 | 131.84 | 132.92 | +1.53% | 2,348,693 |
| 2026-04-29 | 128.50 | 133.08 | 128.42 | 130.92 | +2.03% | 2,633,451 |
| 2026-04-28 | 127.32 | 129.40 | 126.98 | 128.32 | +0.96% | 1,380,890 |
| 2026-04-27 | 129.08 | 129.30 | 126.92 | 127.10 | -1.53% | 946,895 |
| 2026-04-24 | 128.80 | 129.54 | 127.54 | 129.08 | +0.42% | 963,216 |
| 2026-04-23 | 128.20 | 129.78 | 127.76 | 128.54 | +0.44% | 1,589,406 |
| 2026-04-22 | 126.94 | 129.62 | 126.50 | 127.98 | +0.82% | 1,246,827 |
| 2026-04-21 | 127.40 | 127.48 | 126.00 | 126.94 | -0.42% | 1,110,586 |
| 2026-04-20 | 125.98 | 127.78 | 125.58 | 127.48 | +2.79% | 1,879,743 |
| 2026-04-17 | 129.50 | 129.94 | 123.00 | 124.02 | -4.34% | 2,311,600 |
| 2026-04-16 | 129.60 | 129.96 | 127.50 | 129.64 | +0.02% | 1,902,430 |
| 2026-04-15 | 127.80 | 129.70 | 127.50 | 129.62 | +1.42% | 1,666,756 |
| 2026-04-14 | 131.40 | 132.50 | 126.80 | 127.80 | -2.74% | 2,253,259 |
| 2026-04-13 | 132.66 | 134.00 | 129.32 | 131.40 | +2.19% | 2,289,944 |
| 2026-04-10 | 135.26 | 135.26 | 128.50 | 128.58 | -5.46% | 2,385,700 |
| 2026-04-09 | 133.00 | 136.00 | 132.82 | 136.00 | +3.69% | 2,400,776 |
| 2026-04-08 | 125.00 | 131.16 | 121.00 | 131.16 | -2.84% | 3,718,714 |
| 2026-04-07 | 133.90 | 136.88 | 133.22 | 135.00 | +0.79% | 2,702,312 |
| 2026-04-02 | 132.00 | 133.94 | 129.86 | 133.94 | +2.60% | 2,412,548 |
| 2026-04-01 | 133.00 | 133.96 | 129.38 | 130.54 | -2.83% | 2,641,307 |
| 2026-03-31 | 132.46 | 134.34 | 131.16 | 134.34 | +1.34% | 2,869,791 |
| 2026-03-30 | 130.46 | 133.98 | 130.02 | 132.56 | +2.08% | 2,147,089 |
| 2026-03-27 | 128.52 | 131.34 | 127.88 | 129.86 | -0.63% | 2,079,604 |
| 2026-03-26 | 132.90 | 133.92 | 124.66 | 130.68 | -2.21% | 3,868,783 |
| 2026-03-25 | 127.00 | 133.64 | 126.56 | 133.64 | +2.85% | 2,583,814 |
| 2026-03-24 | 127.00 | 130.76 | 127.00 | 129.94 | +1.87% | 3,394,047 |
| 2026-03-23 | 132.48 | 132.50 | 124.84 | 127.56 | -4.66% | 4,065,086 |
| 2026-03-20 | 133.20 | 134.20 | 131.50 | 133.80 | +0.45% | 9,353,128 |
| 2026-03-19 | 133.00 | 134.48 | 132.36 | 133.20 | +0.05% | 3,342,781 |
| 2026-03-18 | 136.04 | 136.26 | 130.16 | 133.14 | -2.13% | 3,094,953 |
| 2026-03-17 | 129.58 | 136.38 | 129.56 | 136.04 | +4.99% | 3,317,921 |
| 2026-03-16 | 128.40 | 130.20 | 128.08 | 129.58 | +0.92% | 2,275,982 |
| 2026-03-13 | 128.82 | 130.00 | 127.22 | 128.40 | -1.61% | 1,818,623 |
| 2026-03-12 | 128.90 | 130.90 | 127.20 | 130.50 | +1.24% | 3,910,110 |
| 2026-03-11 | 122.04 | 129.50 | 122.00 | 128.90 | +5.59% | 3,623,916 |
| 2026-03-10 | 118.00 | 122.08 | 117.22 | 122.08 | +2.69% | 2,678,666 |
| 2026-03-09 | 118.40 | 120.38 | 116.66 | 118.88 | -0.10% | 2,655,766 |
| 2026-03-06 | 119.70 | 120.26 | 116.50 | 119.00 | -0.58% | 1,563,767 |
| 2026-03-05 | 118.50 | 120.50 | 117.50 | 119.70 | +1.61% | 1,779,859 |
| 2026-03-04 | 114.06 | 117.90 | 113.90 | 117.80 | +2.68% | 2,376,462 |
| 2026-03-03 | 121.00 | 121.50 | 113.80 | 114.72 | -4.80% | 3,451,224 |
| 2026-03-02 | 116.56 | 122.64 | 116.00 | 120.50 | +5.09% | 4,321,090 |
| 2026-02-27 | 115.44 | 115.88 | 113.18 | 114.66 | -0.50% | 2,884,232 |
| 2026-02-26 | 115.00 | 115.88 | 113.56 | 115.24 | +0.12% | 1,615,345 |
| 2026-02-25 | 113.80 | 115.10 | 113.22 | 115.10 | +1.53% | 1,222,811 |
| 2026-02-24 | 113.00 | 113.70 | 111.82 | 113.36 | +0.32% | 1,383,733 |
| 2026-02-23 | 111.04 | 113.34 | 109.58 | 113.00 | +2.78% | 1,761,398 |
| 2026-02-20 | 111.50 | 111.70 | 109.16 | 109.94 | -1.40% | 1,226,962 |
| 2026-02-19 | 110.94 | 111.82 | 109.52 | 111.50 | +3.05% | 2,163,390 |
| 2026-02-18 | 106.94 | 108.42 | 106.68 | 108.20 | +1.63% | 966,633 |
| 2026-02-17 | 108.80 | 108.80 | 105.88 | 106.46 | -2.37% | 1,323,204 |
| 2026-02-16 | 108.00 | 109.56 | 107.94 | 109.04 | +0.63% | 615,560 |
| 2026-02-13 | 110.00 | 110.06 | 107.24 | 108.36 | -1.92% | 1,520,067 |
| 2026-02-12 | 111.90 | 112.40 | 109.80 | 110.48 | -1.27% | 1,061,861 |
| 2026-02-11 | 109.50 | 112.18 | 108.20 | 111.90 | +2.51% | 1,616,104 |
| 2026-02-10 | 110.00 | 111.00 | 108.70 | 109.16 | -0.82% | 1,276,635 |
| 2026-02-09 | 110.00 | 111.40 | 109.30 | 110.06 | -0.61% | 1,326,771 |
| 2026-02-06 | 106.98 | 111.00 | 106.96 | 110.74 | +3.50% | 1,569,871 |
| 2026-02-05 | 108.90 | 109.76 | 106.38 | 107.00 | -3.18% | 2,310,538 |
| 2026-02-04 | 107.40 | 110.66 | 107.02 | 110.52 | +4.17% | 2,453,732 |
| 2026-02-03 | 108.00 | 108.22 | 104.68 | 106.10 | -1.06% | 4,315,862 |
| 2026-02-02 | 105.52 | 108.40 | 103.62 | 107.24 | -0.67% | 2,849,022 |
| 2026-01-30 | 105.80 | 108.70 | 105.26 | 107.96 | +1.39% | 2,793,690 |
| 2026-01-29 | 105.10 | 108.96 | 104.58 | 106.48 | +1.45% | 2,931,843 |
| 2026-01-28 | 104.90 | 105.10 | 103.52 | 104.96 | +0.94% | 1,932,410 |
| 2026-01-27 | 103.00 | 104.72 | 102.22 | 103.98 | +1.21% | 2,523,425 |
| 2026-01-26 | 103.90 | 104.50 | 102.30 | 102.74 | -0.43% | 1,617,624 |
| 2026-01-23 | 104.50 | 104.52 | 102.52 | 103.18 | -1.71% | 1,946,357 |
| 2026-01-22 | 99.40 | 104.98 | 99.27 | 104.98 | +6.12% | 5,555,995 |
| 2026-01-21 | 98.27 | 98.96 | 96.46 | 98.93 | +1.43% | 2,208,598 |
| 2026-01-20 | 97.70 | 98.10 | 96.09 | 97.54 | -0.38% | 1,504,473 |
| 2026-01-19 | 99.53 | 99.53 | 97.33 | 97.91 | -1.73% | 1,825,029 |
| 2026-01-16 | 99.72 | 100.00 | 98.74 | 99.63 | -0.17% | 1,936,443 |
| 2026-01-15 | 98.30 | 99.80 | 97.55 | 99.80 | +1.46% | 2,878,289 |
| 2026-01-14 | 98.00 | 99.52 | 97.22 | 98.36 | +0.40% | 2,762,325 |
| 2026-01-13 | 98.85 | 99.80 | 97.49 | 97.97 | -0.89% | 2,977,325 |
| 2026-01-12 | 96.44 | 98.87 | 95.80 | 98.85 | +2.77% | 1,571,116 |
| 2026-01-09 | 92.58 | 96.40 | 92.50 | 96.19 | +3.90% | 2,012,143 |
| 2026-01-08 | 99.92 | 99.97 | 92.58 | 92.58 | -7.07% | 3,152,589 |
| 2026-01-07 | 99.70 | 100.34 | 98.20 | 99.62 | -0.13% | 3,395,047 |
| 2026-01-05 | 100.32 | 101.58 | 99.60 | 99.75 | -1.53% | 2,402,948 |
| 2026-01-02 | 96.78 | 101.38 | 96.25 | 101.30 | +5.40% | 3,073,072 |
| 2025-12-30 | 95.64 | 96.58 | 95.22 | 96.11 | +0.51% | 1,240,593 |
| 2025-12-29 | 93.89 | 95.62 | 93.32 | 95.62 | +1.84% | 746,448 |
| 2025-12-23 | 95.00 | 95.11 | 93.41 | 93.89 | -1.03% | 881,092 |
| 2025-12-22 | 93.20 | 95.10 | 92.98 | 94.87 | +1.84% | 1,177,823 |
| 2025-12-19 | 92.50 | 93.73 | 92.01 | 93.16 | +0.88% | 4,321,072 |
| 2025-12-18 | 92.33 | 92.40 | 91.30 | 92.35 | +0.02% | 2,000,802 |
| 2025-12-17 | 92.10 | 93.03 | 91.50 | 92.33 | +0.47% | 2,422,771 |
| 2025-12-16 | 94.52 | 94.79 | 91.90 | 91.90 | -3.08% | 2,497,153 |
| 2025-12-15 | 93.73 | 95.10 | 93.50 | 94.82 | +1.30% | 2,651,188 |
| 2025-12-12 | 94.67 | 94.70 | 92.73 | 93.60 | -0.83% | 2,004,968 |
| 2025-12-11 | 92.87 | 94.75 | 92.26 | 94.38 | +1.63% | 1,710,227 |
| 2025-12-10 | 92.60 | 93.14 | 91.50 | 92.87 | +0.42% | 2,575,272 |
| 2025-12-09 | 91.40 | 92.48 | 90.90 | 92.48 | +0.89% | 2,177,805 |
| 2025-12-08 | 92.00 | 92.13 | 90.40 | 91.66 | +0.00% | 1,357,049 |
| 2025-12-05 | 91.80 | 92.06 | 90.64 | 91.66 | -0.01% | 1,336,461 |
| 2025-12-04 | 91.57 | 92.36 | 91.12 | 91.67 | +0.11% | 1,495,996 |
| 2025-12-03 | 93.00 | 93.30 | 90.86 | 91.57 | -1.54% | 1,923,059 |
| 2025-12-02 | 95.15 | 95.15 | 92.38 | 93.00 | -1.47% | 1,786,470 |
| 2025-12-01 | 94.00 | 95.59 | 93.80 | 94.39 | +0.39% | 1,185,354 |
| 2025-11-28 | 93.15 | 94.10 | 91.80 | 94.02 | +0.76% | 1,840,834 |
| 2025-11-27 | 95.40 | 95.43 | 92.80 | 93.31 | -2.37% | 1,673,561 |
| 2025-11-26 | 95.12 | 96.19 | 94.35 | 95.58 | +0.41% | 1,749,258 |
| 2025-11-25 | 96.71 | 97.14 | 94.58 | 95.19 | -1.44% | 2,671,469 |
| 2025-11-24 | 98.94 | 99.39 | 95.57 | 96.58 | -2.05% | 5,190,296 |
| 2025-11-21 | 99.00 | 99.27 | 97.28 | 98.60 | -2.57% | 2,854,397 |
| 2025-11-20 | 102.00 | 102.40 | 99.31 | 101.20 | -0.67% | 2,402,113 |
| 2025-11-19 | 100.50 | 102.54 | 100.50 | 101.88 | +1.15% | 1,567,109 |
| 2025-11-18 | 101.28 | 101.82 | 99.37 | 100.72 | -1.99% | 2,140,245 |
| 2025-11-17 | 104.00 | 104.98 | 102.74 | 102.76 | -1.19% | 1,223,560 |
| 2025-11-14 | 102.52 | 104.00 | 102.30 | 104.00 | +0.23% | 1,178,185 |
| 2025-11-13 | 103.50 | 105.28 | 103.48 | 103.76 | +0.25% | 1,910,978 |
| 2025-11-12 | 101.80 | 104.60 | 101.80 | 103.50 | +1.67% | 2,963,174 |
| 2025-11-10 | 99.41 | 101.98 | 99.40 | 101.80 | +2.90% | 1,785,380 |
| 2025-11-07 | 98.75 | 99.45 | 98.41 | 98.93 | +0.33% | 1,232,442 |
| 2025-11-06 | 97.96 | 99.70 | 97.66 | 98.60 | +0.65% | 1,487,622 |
| 2025-11-05 | 97.50 | 98.28 | 96.93 | 97.96 | +0.25% | 1,329,463 |
| 2025-11-04 | 98.30 | 98.49 | 96.61 | 97.72 | -1.38% | 1,721,250 |
| 2025-11-03 | 100.42 | 100.94 | 98.10 | 99.09 | -0.97% | 1,582,833 |
| 2025-10-31 | 100.60 | 101.44 | 99.53 | 100.06 | -0.54% | 2,068,056 |
| 2025-10-30 | 99.27 | 101.78 | 99.25 | 100.60 | +0.78% | 2,347,402 |
| 2025-10-29 | 99.00 | 99.85 | 98.42 | 99.82 | +0.91% | 1,799,881 |
| 2025-10-28 | 97.90 | 99.65 | 97.32 | 98.92 | +1.04% | 2,196,910 |
| 2025-10-27 | 98.00 | 99.60 | 97.88 | 97.90 | +0.26% | 2,097,703 |
| 2025-10-24 | 97.30 | 98.40 | 96.72 | 97.65 | +0.36% | 1,839,167 |
| 2025-10-23 | 95.50 | 97.70 | 95.35 | 97.30 | +2.42% | 3,680,401 |
| 2025-10-22 | 92.00 | 95.20 | 92.00 | 95.00 | +3.46% | 3,115,552 |
| 2025-10-21 | 92.00 | 92.79 | 91.62 | 91.82 | -0.29% | 1,459,367 |
| 2025-10-20 | 89.00 | 92.21 | 88.90 | 92.09 | +3.65% | 2,753,652 |
| 2025-10-17 | 89.10 | 89.40 | 87.60 | 88.85 | -1.21% | 1,366,066 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+13.90%). Pire mois : Nov (-5.12%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Polski Koncern Naftowy ORLEN SA (PKN.WA) ?
154.98 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PKN.WA ?
Plus haut à 164.12 et plus bas à 87.60 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Polski Koncern Naftowy ORLEN SA ?
Historiquement, le mois le plus fort de PKN.WA a été Oct (moyenne +13.90%) et le plus faible Nov (moyenne -5.12%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.