Polski Koncern Naftowy ORLEN S
Sector:
Energy,
Industry:
Integrated Oil & Gas
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Dec 2017 |
PLN |
110.5604 |
110.5604 |
110.5604 |
110.5604 |
110.5604 |
-3.39 (-2.97%)
|
25,000 |
| 6 Dec 2017 |
PLN |
113.95 |
113.95 |
113.95 |
113.95 |
113.95 |
+5.169 (+4.75%)
|
5,630 |
| 4 Dec 2017 |
PLN |
108.7813 |
108.7813 |
108.7813 |
108.7813 |
108.7813 |
+0.793 (+0.73%)
|
9,462 |
| 1 Dec 2017 |
PLN |
107.9884 |
107.9884 |
107.9884 |
107.9884 |
107.9884 |
-2.834 (-2.56%)
|
14,498 |
| 30 Nov 2017 |
PLN |
110.8 |
111.8742 |
110.8 |
110.8222 |
110.8222 |
-9.862 (-8.17%)
|
9,591 |
| 28 Nov 2017 |
PLN |
122.75 |
122.7688 |
120.6845 |
120.6845 |
120.6845 |
-1.021 (-0.84%)
|
7,029 |
| 27 Nov 2017 |
PLN |
121.7052 |
121.7052 |
121.7052 |
121.7052 |
121.7052 |
-0.795 (-0.65%)
|
4,364 |
| 24 Nov 2017 |
PLN |
122.5 |
122.5 |
122.5 |
122.5 |
122.5 |
0.0 (0.0%)
|
13,827 |
| 23 Nov 2017 |
PLN |
120.1977 |
122.5 |
120.1977 |
122.5 |
122.5 |
+2.063 (+1.71%)
|
98,705 |
| 20 Nov 2017 |
PLN |
120.4374 |
120.4374 |
120.4374 |
120.4374 |
120.4374 |
-0.137 (-0.11%)
|
28,511 |
| 17 Nov 2017 |
PLN |
119.3204 |
120.5741 |
119.3204 |
120.5741 |
120.5741 |
-2.426 (-1.97%)
|
7,524 |
| 13 Nov 2017 |
PLN |
123.75 |
123.75 |
123 |
123 |
123 |
-1.856 (-1.49%)
|
54,764 |
| 10 Nov 2017 |
PLN |
124.8561 |
124.8561 |
124.8561 |
124.8561 |
124.8561 |
-2.046 (-1.61%)
|
6,972 |
| 6 Nov 2017 |
PLN |
126.75 |
126.902 |
126.75 |
126.902 |
126.902 |
-1.073 (-0.84%)
|
35,148 |
| 3 Nov 2017 |
PLN |
128.5 |
128.5 |
127.975 |
127.975 |
127.975 |
-3.225 (-2.46%)
|
49,987 |
| 30 Oct 2017 |
PLN |
131.2 |
131.2 |
131.2 |
131.2 |
131.2 |
+1.524 (+1.18%)
|
394 |
| 27 Oct 2017 |
PLN |
126.1971 |
129.6759 |
126.1971 |
129.6759 |
129.6759 |
+2.978 (+2.35%)
|
10,187 |
| 26 Oct 2017 |
PLN |
126.189 |
126.9 |
126.189 |
126.6976 |
126.6976 |
+1.598 (+1.28%)
|
67,384 |
| 25 Oct 2017 |
PLN |
125.0415 |
125.1 |
125.0415 |
125.1 |
125.1 |
+2.38 (+1.94%)
|
6,248 |
| 24 Oct 2017 |
PLN |
122.4 |
123.3 |
122.4 |
122.7203 |
122.7203 |
+0.518 (+0.42%)
|
115,585 |
| 20 Oct 2017 |
PLN |
121.3828 |
122.2019 |
120.9007 |
122.2019 |
122.2019 |
-8.035 (-6.17%)
|
40,000 |
| 18 Oct 2017 |
PLN |
130.1392 |
130.288 |
130 |
130.237 |
130.237 |
-1.708 (-1.29%)
|
12,993 |
| 12 Oct 2017 |
PLN |
131.7 |
131.9449 |
131.7 |
131.9449 |
131.9449 |
-2.055 (-1.53%)
|
728,000 |
| 11 Oct 2017 |
PLN |
134 |
134 |
134 |
134 |
134 |
+8.438 (+6.72%)
|
16,070 |
| 5 Oct 2017 |
PLN |
125.5618 |
125.5618 |
125.5618 |
125.5618 |
125.5618 |
-0.599 (-0.47%)
|
1,912 |
| 4 Oct 2017 |
PLN |
126.1605 |
126.1605 |
126.1605 |
126.1605 |
126.1605 |
+4.436 (+3.64%)
|
8,197 |
| 29 Sep 2017 |
PLN |
122.9792 |
122.9792 |
121.7 |
121.7243 |
121.7243 |
-0.276 (-0.23%)
|
18,485 |
| 28 Sep 2017 |
PLN |
122.2 |
122.2 |
122.0001 |
122.0001 |
122.0001 |
-0.573 (-0.47%)
|
56,918 |
| 27 Sep 2017 |
PLN |
122.8076 |
122.8076 |
122.5733 |
122.5733 |
122.5733 |
-3.627 (-2.87%)
|
27,842 |
| 20 Sep 2017 |
PLN |
126.45 |
126.45 |
126.0058 |
126.2 |
126.2 |
-0.316 (-0.25%)
|
150,059 |
