ORLEN SA

PKN
🏛️ チェコ共和国 →
503.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 379.00 381.20 379.00 381.20 0.0M
2023-12-28 375.00 379.00 374.80 379.00 0.0M
2023-12-27 365.00 371.00 365.00 371.00 0.0M
2023-12-22 361.80 363.00 360.40 363.00 0.0M
2023-12-21 355.20 355.20 355.20 355.20 0.0M
2023-12-20 362.00 362.00 360.30 360.30 0.0M
2023-12-18 356.60 356.60 356.60 356.60 0.0M
2023-12-14 360.00 360.00 360.00 360.00 0.0M
2023-12-13 359.00 359.00 359.00 359.00 0.0M
2023-12-12 357.40 363.60 353.40 353.40 0.0M
2023-12-11 354.10 355.00 353.40 353.40 0.0M
2023-12-08 355.10 356.30 349.20 356.30 0.0M
2023-12-07 340.00 340.00 338.80 338.80 0.0M
2023-12-06 343.00 344.00 343.00 344.00 0.0M
2023-12-05 339.90 343.40 339.90 342.30 0.0M
2023-12-04 343.30 343.30 339.80 340.80 0.0M
2023-12-01 334.50 336.00 333.00 336.00 0.0M
2023-11-30 337.30 339.80 333.00 333.00 0.0M
2023-11-29 345.00 346.00 327.00 329.00 0.0M
2023-11-28 355.30 362.00 355.30 362.00 0.0M
2023-11-27 360.10 360.10 354.70 354.70 0.0M
2023-11-24 361.50 361.50 361.40 361.40 0.0M
2023-11-23 355.00 355.00 355.00 355.00 0.0M
2023-11-22 360.40 360.40 359.00 359.00 0.0M
2023-11-21 358.70 358.70 358.70 358.70 0.0M
2023-11-20 347.00 360.70 347.00 356.20 0.0M
2023-11-16 350.00 350.00 347.70 347.70 0.0M
2023-11-15 359.50 359.50 358.90 358.90 0.0M
2023-11-14 342.50 347.00 342.50 347.00 0.0M
2023-11-13 351.00 351.70 347.00 347.00 0.0M
2023-11-10 351.40 353.00 347.50 347.50 0.0M
2023-11-07 365.10 365.10 358.20 360.00 0.0M
2023-11-06 365.80 366.30 359.80 366.20 0.0M
2023-11-03 363.00 363.00 361.90 361.90 0.0M
2023-11-02 367.40 370.00 367.40 370.00 0.0M
2023-10-31 363.10 370.60 363.10 367.50 0.0M
2023-10-30 364.70 368.00 364.70 367.50 0.0M
2023-10-27 365.00 370.00 365.00 367.20 0.0M
2023-10-26 358.40 365.00 358.40 365.00 0.0M
2023-10-25 365.00 365.00 365.00 365.00 0.0M
2023-10-23 356.20 356.20 356.20 356.20 0.0M
2023-10-20 363.00 365.00 362.40 365.00 0.0M
2023-10-19 367.00 367.00 365.30 365.30 0.0M
2023-10-18 370.00 370.00 365.00 366.50 0.0M
2023-10-17 377.50 380.00 366.00 366.00 0.0M
2023-10-16 365.00 372.00 356.00 370.50 0.0M
2023-10-13 333.00 339.40 333.00 337.50 0.0M
2023-10-12 333.00 333.00 328.00 328.00 0.0M
2023-10-11 331.90 332.50 331.90 332.50 0.0M
2023-10-10 313.40 327.30 313.40 326.00 0.0M
2023-10-09 295.00 311.00 295.00 311.00 0.0M
2023-10-06 300.50 300.50 293.50 293.50 0.0M
2023-10-05 306.00 306.00 300.50 301.40 0.0M
2023-10-04 306.10 308.00 305.00 305.00 0.0M
2023-10-03 307.70 309.50 307.00 307.70 0.0M
2023-10-02 312.90 314.10 310.80 314.10 0.0M
2023-09-29 309.40 314.00 309.40 314.00 0.0M
2023-09-27 314.50 314.50 309.50 309.50 0.0M
2023-09-26 317.50 317.50 314.90 315.00 0.0M
2023-09-25 325.60 325.60 325.60 325.60 0.0M
2023-09-22 323.60 323.60 323.60 323.60 0.0M
2023-09-21 313.20 313.60 312.00 313.00 0.0M
2023-09-20 312.30 313.10 310.00 312.80 0.0M
2023-09-19 317.60 317.60 311.00 312.70 0.0M
2023-09-18 323.00 323.00 316.00 316.40 0.0M
2023-09-15 320.00 324.90 319.70 323.80 0.0M
2023-09-14 316.70 316.90 316.70 316.90 0.0M
2023-09-13 316.20 316.30 316.20 316.30 0.0M
2023-09-12 313.50 313.50 311.20 313.10 0.0M
2023-09-11 315.00 315.90 311.00 311.00 0.0M
2023-09-08 312.20 313.40 310.60 312.90 0.0M
2023-09-07 322.40 322.40 311.00 311.10 0.0M
2023-09-06 335.90 336.30 325.10 325.10 0.0M
2023-09-05 340.00 340.50 336.00 337.00 0.0M
2023-09-04 345.70 345.70 344.60 344.60 0.0M
2023-09-01 348.20 348.20 348.20 348.20 0.0M
2023-08-31 344.00 344.80 343.90 344.80 0.0M
2023-08-29 343.00 345.50 342.50 345.50 0.0M
2023-08-28 341.90 342.90 341.90 342.90 0.0M
2023-08-25 340.00 344.30 340.00 342.00 0.0M
2023-08-24 346.90 346.90 341.20 343.00 0.0M
2023-08-23 349.70 349.70 349.70 349.70 0.0M
2023-08-22 350.00 350.00 350.00 350.00 0.0M
2023-08-21 342.30 342.30 342.00 342.00 0.0M
2023-08-18 338.70 338.70 333.00 333.00 0.0M
2023-08-17 346.80 346.80 339.50 339.50 0.0M
2023-08-16 347.40 349.50 347.30 349.00 0.0M
2023-08-15 380.00 380.00 380.00 380.00 0.0M
2023-08-14 352.90 352.90 349.70 350.00 0.0M
2023-08-11 359.10 359.10 353.00 354.10 0.0M
2023-08-10 358.20 359.50 358.20 359.50 0.0M
2023-08-09 356.90 357.90 353.00 354.40 0.0M
2023-08-08 382.40 382.40 379.60 382.00 0.0M
2023-08-07 387.00 387.00 384.60 385.20 0.0M
2023-08-04 383.00 386.90 382.00 386.50 0.0M
2023-08-03 376.00 377.70 376.00 377.70 0.0M
2023-08-02 382.80 384.10 376.00 380.40 0.0M
2023-08-01 388.00 389.20 380.90 380.90 0.0M
2023-07-31 387.50 387.50 383.90 383.90 0.0M
2023-07-28 386.50 386.50 386.00 386.00 0.0M
2023-07-27 379.60 385.00 379.60 380.80 0.0M
2023-07-26 378.90 384.10 378.90 384.10 0.0M
2023-07-25 387.00 387.00 385.00 385.50 0.0M
2023-07-24 387.30 387.30 387.30 387.30 0.0M
2023-07-21 375.00 375.00 375.00 375.00 0.0M
2023-07-20 373.40 385.10 373.40 385.00 0.0M
2023-07-19 367.00 381.00 367.00 381.00 0.0M
2023-07-18 363.60 365.40 358.20 365.40 0.0M
2023-07-14 359.70 361.70 359.70 361.70 0.0M
2023-07-13 360.70 364.60 360.70 363.90 0.0M
2023-07-12 353.20 355.00 353.20 355.00 0.0M
2023-07-11 350.00 350.00 350.00 350.00 0.0M
2023-07-10 352.10 352.10 351.40 351.40 0.0M
2023-07-07 341.90 348.00 341.90 344.30 0.0M
2023-07-04 352.50 352.50 352.50 352.50 0.0M
2023-07-03 348.80 352.50 348.80 351.60 0.0M
2023-06-30 352.00 352.00 346.60 346.60 0.0M
2023-06-28 351.20 351.20 346.10 350.50 0.0M
2023-06-27 348.40 348.40 348.40 348.40 0.0M
2023-06-26 355.00 355.00 355.00 355.00 0.0M
2023-06-23 356.60 356.60 348.00 348.00 0.0M
2023-06-22 354.60 361.30 354.60 356.80 0.0M
2023-06-21 359.40 360.00 355.20 360.00 0.0M
2023-06-20 356.00 356.00 356.00 356.00 0.0M
2023-06-19 357.80 360.70 354.20 355.00 0.0M
2023-06-16 359.00 359.00 354.60 359.00 0.0M
2023-06-15 344.90 345.00 344.90 345.00 0.0M
2023-06-14 346.00 346.00 344.90 344.90 0.0M
2023-06-13 344.00 344.00 340.00 340.00 0.0M
2023-06-12 350.00 350.00 348.30 348.40 0.0M
2023-06-09 346.00 346.00 343.50 346.00 0.0M
2023-06-08 339.00 345.60 339.00 345.00 0.0M
2023-06-07 343.40 343.40 337.60 339.00 0.0M
2023-06-06 338.70 338.70 332.00 337.40 0.0M
2023-06-05 338.00 344.80 335.20 337.20 0.0M
2023-06-01 321.30 321.30 321.30 321.30 0.0M
2023-05-31 328.80 328.80 318.10 318.10 0.0M
2023-05-30 330.50 332.10 330.50 332.10 0.0M
2023-05-26 335.90 335.90 335.90 335.90 0.0M
2023-05-25 331.00 331.00 330.70 330.70 0.0M
2023-05-24 336.00 336.00 336.00 336.00 0.0M
2023-05-23 339.00 342.20 338.10 342.20 0.0M
2023-05-22 338.00 338.10 336.50 338.10 0.0M
2023-05-19 335.00 335.00 333.00 335.00 0.0M
2023-05-18 337.00 337.00 335.40 335.50 0.0M
2023-05-17 334.90 334.90 334.90 334.90 0.0M
2023-05-16 335.00 336.00 333.00 333.00 0.0M
2023-05-15 332.00 337.10 332.00 337.10 0.0M
2023-05-12 331.40 331.40 331.00 331.00 0.0M
2023-05-11 328.00 328.00 328.00 328.00 0.0M
2023-05-10 321.30 326.50 321.30 326.50 0.0M
2023-05-09 320.20 320.20 320.00 320.00 0.0M
2023-05-05 320.00 322.90 320.00 322.90 0.0M
2023-04-28 322.10 328.60 322.10 328.60 0.0M
2023-04-27 323.00 323.00 323.00 323.00 0.0M
2023-04-26 321.30 323.00 318.50 323.00 0.0M
2023-04-25 319.60 319.60 315.20 317.30 0.0M
2023-04-21 312.40 313.00 307.80 307.80 0.0M
2023-04-20 319.00 319.90 318.80 319.90 0.0M
2023-04-18 312.00 319.90 312.00 318.80 0.0M
2023-04-14 311.60 311.60 311.10 311.10 0.0M
2023-04-13 305.00 310.00 304.00 304.00 0.0M
2023-04-12 305.00 305.00 305.00 305.00 0.0M
2023-04-06 297.70 297.70 296.80 296.80 0.0M
2023-04-05 299.20 299.20 299.20 299.20 0.0M
2023-04-04 306.10 306.10 303.40 303.40 0.0M
2023-04-03 294.00 305.40 294.00 305.40 0.0M
2023-03-31 295.00 295.00 294.00 294.00 0.0M
2023-03-30 285.00 297.00 285.00 297.00 0.0M
2023-03-29 291.00 291.00 290.00 290.00 0.0M
2023-03-28 294.00 294.00 288.00 293.00 0.0M
2023-03-27 286.00 292.00 286.00 292.00 0.0M
2023-03-24 288.00 288.00 285.00 286.00 0.0M
2023-03-23 293.00 293.00 286.00 292.00 0.0M
2023-03-22 297.00 297.00 295.00 296.00 0.0M
2023-03-21 290.00 297.00 290.00 297.00 0.0M
2023-03-20 284.00 285.00 276.00 284.00 0.0M
2023-03-17 291.00 291.00 285.00 286.00 0.0M
2023-03-16 290.00 291.00 279.00 279.00 0.0M
2023-03-15 304.00 304.00 291.00 291.00 0.0M
2023-03-14 303.00 304.00 302.00 303.00 0.0M
2023-03-13 316.00 316.00 300.00 306.00 0.0M
2023-03-10 320.00 320.00 314.00 319.00 0.0M
2023-03-09 325.00 326.00 324.00 324.00 0.0M
2023-03-08 327.00 327.00 327.00 327.00 0.0M
2023-03-07 328.00 328.00 328.00 328.00 0.0M
2023-03-06 328.00 328.00 327.00 327.00 0.0M
2023-03-03 327.00 329.00 327.00 329.00 0.0M
2023-03-02 328.00 330.00 327.00 327.00 0.0M
2023-03-01 332.00 340.00 332.00 335.00 0.0M
2023-02-28 319.00 330.00 316.00 327.00 0.0M
2023-02-27 314.00 319.00 314.00 319.00 0.0M
2023-02-24 310.00 325.00 310.00 315.00 0.0M
2023-02-22 311.00 311.00 310.00 310.00 0.0M
2023-02-21 320.00 320.00 311.00 311.00 0.0M
2023-02-20 317.00 317.00 317.00 317.00 0.0M
2023-02-16 315.00 315.00 315.00 315.00 0.0M
2023-02-15 319.00 319.00 319.00 319.00 0.0M
2023-02-14 319.00 319.00 319.00 319.00 0.0M
2023-02-13 316.00 317.00 314.00 317.00 0.0M
2023-02-10 321.00 321.00 314.00 314.00 0.0M
2023-02-09 325.00 329.00 324.00 324.00 0.0M
2023-02-08 324.00 324.00 324.00 324.00 0.0M
2023-02-07 315.00 315.00 312.00 312.00 0.0M
2023-02-06 321.00 323.00 318.00 318.00 0.0M
2023-02-03 321.00 325.00 320.00 320.00 0.0M
2023-02-02 320.00 322.00 319.00 321.00 0.0M
2023-02-01 331.00 331.00 322.00 322.00 0.0M
2023-01-31 330.00 330.00 330.00 330.00 0.0M
2023-01-30 337.00 340.00 337.00 337.00 0.0M
2023-01-26 325.00 325.00 325.00 325.00 0.0M
2023-01-24 330.00 332.00 330.00 330.00 0.0M
2023-01-23 325.00 326.00 324.00 326.00 0.0M
2023-01-20 325.00 325.00 324.00 324.00 0.0M
2023-01-19 319.00 319.00 319.00 319.00 0.0M
2023-01-18 320.00 320.00 320.00 320.00 0.0M
2023-01-17 324.00 324.00 320.00 320.00 0.0M
2023-01-13 324.00 324.00 324.00 324.00 0.0M
2023-01-12 320.00 325.00 320.00 325.00 0.0M
2023-01-11 325.00 325.00 322.00 323.00 0.0M
2023-01-10 320.00 320.00 320.00 320.00 0.0M
2023-01-09 325.00 325.00 318.00 318.00 0.0M
2023-01-06 323.00 323.00 322.00 322.00 0.0M
2023-01-05 325.00 325.00 322.00 322.00 0.0M
2023-01-03 338.00 338.00 338.00 338.00 0.0M