Polski Koncern Naftowy Orlen F

🏛️ 폴란드 →
89.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 89.30 90.08 89.30 89.90 0.0M
2025-09-25 88.90 89.80 88.03 89.61 0.0M
2025-09-24 85.64 89.00 85.11 89.00 0.0M
2025-09-23 83.49 85.86 83.36 85.65 0.0M
2025-09-22 82.00 83.20 81.85 83.20 0.0M
2025-09-19 82.24 82.67 80.85 81.52 0.0M
2025-09-18 82.40 82.77 81.92 82.24 0.0M
2025-09-17 82.90 82.90 81.57 82.45 0.0M
2025-09-16 82.90 83.22 81.96 82.38 0.0M
2025-09-15 81.60 82.70 81.30 82.50 0.0M
2025-09-12 82.45 82.45 81.23 81.29 0.0M
2025-09-11 81.06 82.60 81.06 82.56 0.0M
2025-09-10 81.98 81.98 79.35 80.70 0.0M
2025-09-09 83.00 83.12 81.73 82.37 0.0M
2025-09-08 82.19 82.90 81.30 82.84 0.0M
2025-09-05 80.20 82.10 80.16 81.31 0.0M
2025-09-04 79.80 81.25 76.10 76.10 0.0M
2025-09-03 78.27 80.40 78.10 79.82 0.0M
2025-09-02 77.93 78.28 77.07 77.90 0.0M
2025-09-01 78.22 79.06 77.06 78.00 0.0M
2025-08-29 78.99 78.99 77.50 78.24 0.0M
2025-08-28 81.00 81.50 78.21 78.66 0.0M
2025-08-27 83.80 83.80 79.47 81.00 0.0M
2025-08-26 83.55 83.78 83.05 83.40 0.0M
2025-08-25 83.30 84.22 82.81 84.00 0.0M
2025-08-22 83.15 84.03 82.60 83.40 0.0M
2025-08-21 80.78 83.31 79.51 83.30 0.0M
2025-08-20 79.49 81.01 78.00 80.52 0.0M
2025-08-19 79.70 80.28 78.85 79.57 0.0M
2025-08-18 78.33 79.21 77.00 79.20 0.0M
2025-08-14 78.90 79.49 77.70 78.60 0.0M
2025-08-13 80.02 81.10 78.51 79.11 0.0M
2025-08-12 78.65 79.79 78.61 79.59 0.0M
2025-08-11 78.50 79.31 78.45 78.46 0.0M
2025-08-08 77.77 78.46 77.62 78.40 0.0M
2025-08-07 79.02 79.58 77.65 77.70 0.0M
2025-08-06 77.00 78.94 76.90 78.86 0.0M
2025-08-05 77.82 78.39 76.90 77.11 0.0M
2025-08-04 76.81 77.63 76.64 77.53 0.0M
2025-08-01 78.00 78.14 76.52 76.81 0.0M
2025-07-31 79.59 79.78 78.32 78.51 0.0M
2025-07-30 79.50 79.75 79.07 79.46 0.0M
2025-07-29 78.16 80.40 77.90 79.45 0.0M
2025-07-28 78.11 79.25 77.63 78.16 0.0M
2025-07-25 79.50 79.50 77.65 77.70 0.0M
2025-07-24 80.55 80.90 79.07 79.75 0.0M
2025-07-23 82.00 82.25 80.10 80.30 0.0M
2025-07-22 81.91 81.98 80.83 81.72 0.0M
2025-07-21 82.89 83.20 81.45 81.49 0.0M
2025-07-18 82.11 82.80 81.88 81.92 0.0M
2025-07-17 83.00 83.16 80.30 81.68 0.0M
2025-07-16 82.49 82.80 81.81 82.45 0.0M
2025-07-15 83.36 83.95 82.25 82.50 0.0M
2025-07-14 81.50 83.06 81.11 82.97 0.0M
2025-07-11 80.15 81.62 80.00 81.57 0.0M
2025-07-10 81.41 82.09 79.66 79.85 0.0M
2025-07-09 81.20 82.60 80.91 81.46 0.0M
2025-07-08 79.31 81.15 79.31 81.15 0.0M
2025-07-07 79.98 79.98 78.96 79.56 0.0M
2025-07-04 79.30 79.55 78.52 79.49 0.0M
2025-07-03 79.13 80.19 79.00 79.62 0.0M
2025-07-02 77.50 78.89 77.40 78.89 0.0M
2025-07-01 76.75 78.00 76.75 77.43 0.0M
2025-06-30 76.98 77.85 76.50 77.20 0.0M
2025-06-27 77.94 78.27 76.31 76.57 0.0M
2025-06-26 77.31 77.85 76.55 77.85 0.0M
2025-06-25 77.98 78.37 76.51 77.09 0.0M
2025-06-24 78.04 78.04 75.42 77.34 0.0M
2025-06-23 77.40 78.72 77.30 78.08 0.0M
2025-06-20 82.60 83.00 81.31 82.80 0.0M
2025-06-18 81.99 82.58 81.10 81.96 0.0M
2025-06-17 79.70 81.55 77.49 81.55 0.0M
2025-06-16 77.50 79.63 77.49 78.80 0.0M
2025-06-13 76.50 77.50 76.32 77.26 0.0M
2025-06-12 76.78 77.72 75.53 77.32 0.0M
2025-06-11 77.74 77.88 76.11 77.00 0.0M
2025-06-10 74.73 77.77 74.73 77.75 0.0M
2025-06-09 73.95 74.70 73.81 74.55 0.0M
2025-06-06 75.00 75.00 73.10 73.96 0.0M
2025-06-05 75.30 75.50 74.20 74.70 0.0M
2025-06-04 74.35 75.80 74.21 75.30 0.0M
2025-06-03 74.20 74.31 72.00 74.20 0.0M
2025-06-02 72.22 74.68 71.73 74.25 0.0M
2025-05-30 72.65 73.52 71.95 73.52 0.0M
2025-05-29 74.95 75.50 72.30 72.85 0.0M
2025-05-28 72.58 74.70 72.12 74.35 0.0M
2025-05-27 72.19 72.77 71.62 72.60 0.0M
2025-05-26 71.27 72.10 71.26 72.08 0.0M
2025-05-23 70.97 71.65 69.50 70.90 0.0M
2025-05-22 72.29 73.26 70.61 70.96 0.0M
2025-05-21 73.20 73.20 71.70 72.20 0.0M
2025-05-20 72.73 73.46 72.42 73.14 0.0M
2025-05-19 72.16 72.55 70.90 72.44 0.0M
2025-05-16 71.82 73.21 71.82 72.35 0.0M
2025-05-15 72.68 72.68 71.57 71.94 0.0M
2025-05-14 73.99 74.00 72.50 72.71 0.0M
2025-05-13 72.59 73.55 72.50 73.55 0.0M
2025-05-12 73.39 73.80 72.30 72.66 0.0M
2025-05-09 70.79 72.85 70.71 72.23 0.0M
2025-05-08 70.00 70.75 69.99 70.43 0.0M
2025-05-07 69.50 70.77 69.43 69.99 0.0M
2025-05-06 69.29 69.50 67.40 69.50 0.0M
2025-05-05 69.15 69.33 68.50 69.30 0.0M
2025-05-02 68.90 69.56 68.80 69.36 0.0M
2025-04-30 69.28 69.48 68.01 68.39 0.0M
2025-04-29 69.88 69.88 69.07 69.29 0.0M
2025-04-28 69.45 69.86 69.38 69.75 0.0M
2025-04-25 68.98 69.80 68.90 69.19 0.0M
2025-04-24 67.30 68.90 67.06 68.90 0.0M
2025-04-23 67.43 67.80 67.06 67.30 0.0M
2025-04-22 65.00 66.50 64.22 66.50 0.0M
2025-04-17 64.75 65.26 64.45 64.50 0.0M
2025-04-16 63.39 64.78 63.09 64.60 0.0M
2025-04-15 65.72 65.90 63.52 63.96 0.0M
2025-04-14 65.66 66.32 65.49 65.90 0.0M
2025-04-11 65.80 66.21 64.85 65.01 0.0M
2025-04-10 66.99 67.55 64.00 65.40 0.0M
2025-04-09 62.98 64.00 62.00 63.01 0.0M
2025-04-08 66.50 67.00 63.00 64.53 0.0M
2025-04-07 62.00 65.40 60.15 65.40 0.0M
2025-04-04 67.64 67.64 64.00 64.50 0.0M
2025-04-03 69.18 70.79 67.69 67.90 0.0M
2025-04-02 70.00 70.36 69.45 70.26 0.0M
2025-04-01 68.99 70.55 67.75 69.91 0.0M
2025-03-31 69.53 69.69 68.05 68.98 0.0M
2025-03-28 70.43 71.40 70.10 70.18 0.0M
2025-03-27 71.21 71.29 70.00 70.90 0.0M
2025-03-26 71.26 72.45 70.75 71.16 0.0M
2025-03-25 70.59 71.14 70.31 70.98 0.0M
2025-03-24 70.10 70.98 69.80 70.60 0.0M
2025-03-21 68.38 68.60 67.94 68.20 0.0M
2025-03-20 68.33 68.66 67.70 68.48 0.0M
2025-03-19 68.21 68.67 67.90 68.33 0.0M
2025-03-18 67.31 68.83 67.31 68.55 0.0M
2025-03-17 67.56 68.00 67.00 67.62 0.0M
2025-03-14 66.96 67.50 66.33 67.38 0.0M
2025-03-13 66.10 66.93 66.00 66.78 0.0M
2025-03-12 66.00 66.52 65.45 66.15 0.0M
2025-03-11 64.44 66.40 64.36 65.54 0.0M
2025-03-10 64.78 64.95 64.04 64.70 0.0M
2025-03-07 63.90 64.50 63.47 64.48 0.0M
2025-03-06 63.90 64.41 63.37 64.28 0.0M
2025-03-05 63.27 64.41 63.15 63.55 0.0M
2025-03-04 63.72 63.88 62.40 62.40 0.0M
2025-03-03 62.75 64.45 61.91 64.45 0.0M
2025-02-28 62.90 63.82 61.92 62.80 0.0M
2025-02-27 63.98 65.00 63.17 63.45 0.0M
2025-02-26 61.40 62.17 61.20 62.10 0.0M
2025-02-25 59.80 61.61 59.80 60.92 0.0M
2025-02-24 60.90 60.90 59.81 60.10 0.0M
2025-02-21 60.30 60.90 60.17 60.90 0.0M
2025-02-20 61.16 61.30 60.35 60.35 0.0M
2025-02-19 61.30 62.36 60.23 61.21 0.0M
2025-02-18 58.90 61.27 58.75 61.14 0.0M
2025-02-17 57.65 58.87 57.54 58.76 0.0M
2025-02-14 57.90 58.20 57.44 57.65 0.0M
2025-02-13 57.42 57.76 56.70 57.59 0.0M
2025-02-12 57.95 58.28 56.35 57.33 0.0M
2025-02-11 57.33 58.00 57.05 57.99 0.0M
2025-02-10 56.40 57.63 56.36 57.04 0.0M
2025-02-07 56.25 57.00 55.90 56.57 0.0M
2025-02-06 55.50 56.25 55.30 56.08 0.0M
2025-02-05 54.53 55.62 54.39 55.15 0.0M
2025-02-04 53.30 54.70 53.28 54.53 0.0M
2025-02-03 53.30 53.66 52.80 53.45 0.0M
2025-01-31 53.94 54.41 53.63 54.28 0.0M
2025-01-30 52.70 53.87 52.70 53.87 0.0M
2025-01-29 52.90 53.38 52.64 52.72 0.0M
2025-01-28 52.86 53.30 52.71 53.09 0.0M
2025-01-27 52.68 52.90 51.64 52.62 0.0M
2025-01-24 53.40 53.69 53.04 53.19 0.0M
2025-01-23 53.40 53.50 52.61 53.30 0.0M
2025-01-22 53.76 54.08 53.35 53.50 0.0M
2025-01-21 53.56 53.78 53.10 53.60 0.0M
2025-01-20 53.35 53.86 53.34 53.56 0.0M
2025-01-17 52.20 53.24 52.10 53.19 0.0M
2025-01-16 52.48 52.70 51.89 52.20 0.0M
2025-01-15 51.20 52.30 51.20 52.13 0.0M
2025-01-14 51.05 51.70 50.90 51.19 0.0M
2025-01-13 51.09 51.42 50.40 50.80 0.0M
2025-01-10 50.44 51.71 50.43 51.00 0.0M
2025-01-09 50.66 51.65 48.87 50.41 0.0M
2025-01-08 50.80 50.92 50.30 50.66 0.0M
2025-01-07 50.58 51.00 50.38 50.72 0.0M
2025-01-03 50.53 50.70 50.02 50.10 0.0M
2025-01-02 48.40 50.45 48.40 50.26 0.0M