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 |
| 10 Jan 2017 |
PLN |
89.025 |
89.1236 |
88.5979 |
88.5979 |
88.5979 |
+0.194 (+0.22%)
|
98,024 |
| 5 Jan 2017 |
PLN |
87.2976 |
88.4042 |
87.2976 |
88.4042 |
88.4042 |
+2.886 (+3.37%)
|
156,572 |
| 4 Jan 2017 |
PLN |
85.5184 |
85.5184 |
85.5184 |
85.5184 |
85.5184 |
+0.493 (+0.58%)
|
11,252 |
| 30 Dec 2016 |
PLN |
85.0252 |
85.0252 |
85.0252 |
85.0252 |
85.0252 |
-0.055 (-0.06%)
|
38,188 |
| 16 Dec 2016 |
PLN |
83.4324 |
85.08 |
83.4324 |
85.08 |
85.08 |
+1.33 (+1.59%)
|
5,338 |
| 15 Dec 2016 |
PLN |
83.75 |
83.75 |
83.75 |
83.75 |
83.75 |
+3.31 (+4.11%)
|
50,000 |
| 12 Dec 2016 |
PLN |
80.44 |
80.44 |
80.44 |
80.44 |
80.44 |
-1.844 (-2.24%)
|
50,000 |
| 8 Dec 2016 |
PLN |
80.2932 |
82.2836 |
80.2932 |
82.2836 |
82.2836 |
+1.124 (+1.38%)
|
37,441 |
| 7 Dec 2016 |
PLN |
81.76 |
81.76 |
81.1598 |
81.1598 |
81.1598 |
+2.422 (+3.08%)
|
110,234 |
| 5 Dec 2016 |
PLN |
78.7338 |
78.7375 |
76.5934 |
78.7375 |
78.7375 |
+1.941 (+2.53%)
|
71,518 |
| 1 Dec 2016 |
PLN |
76.8274 |
76.8274 |
76.491 |
76.7963 |
76.7963 |
-0.76 (-0.98%)
|
35,487 |
| 30 Nov 2016 |
PLN |
77.2493 |
77.5568 |
77.2492 |
77.5568 |
77.5568 |
+1.257 (+1.65%)
|
51,969 |
| 25 Nov 2016 |
PLN |
76.3 |
76.3 |
76.3 |
76.3 |
76.3 |
+3.085 (+4.21%)
|
9,991 |
| 14 Nov 2016 |
PLN |
73.2147 |
73.2147 |
73.2147 |
73.2147 |
73.2147 |
-2.293 (-3.04%)
|
44,047 |
| 10 Nov 2016 |
PLN |
75.5081 |
75.5081 |
75.5081 |
75.5081 |
75.5081 |
+2.483 (+3.40%)
|
98,425 |
| 9 Nov 2016 |
PLN |
72.8 |
73.0247 |
72.8 |
73.0247 |
73.0247 |
-0.824 (-1.12%)
|
115,913 |
| 8 Nov 2016 |
PLN |
74.14 |
74.14 |
73.8486 |
73.8486 |
73.8486 |
-1.842 (-2.43%)
|
96,465 |
| 3 Nov 2016 |
PLN |
75.6908 |
75.6908 |
75.6908 |
75.6908 |
75.6908 |
-1.054 (-1.37%)
|
21,078 |
| 2 Nov 2016 |
PLN |
76.7443 |
76.7443 |
76.7443 |
76.7443 |
76.7443 |
-0.957 (-1.23%)
|
21,078 |
| 31 Oct 2016 |
PLN |
75.5511 |
77.7015 |
75.5511 |
77.7015 |
77.7015 |
+2.326 (+3.09%)
|
72,262 |
| 28 Oct 2016 |
PLN |
75.493 |
75.493 |
75.3754 |
75.3754 |
75.3754 |
-0.049 (-0.07%)
|
45,107 |
| 27 Oct 2016 |
PLN |
74.625 |
75.4246 |
74.625 |
75.4246 |
75.4246 |
+3.385 (+4.70%)
|
42,073 |
| 25 Oct 2016 |
PLN |
71.88 |
72.09 |
71.88 |
72.04 |
72.04 |
+1.433 (+2.03%)
|
66,188 |
| 24 Oct 2016 |
PLN |
70.6074 |
70.6074 |
70.6074 |
70.6074 |
70.6074 |
+0.386 (+0.55%)
|
38,177 |
| 20 Oct 2016 |
PLN |
70.0445 |
70.2217 |
70.0445 |
70.2217 |
70.2217 |
+2.021 (+2.96%)
|
320,531 |
| 18 Oct 2016 |
PLN |
68.775 |
68.775 |
68.2011 |
68.2011 |
68.2011 |
-0.22 (-0.32%)
|
60,339 |
| 17 Oct 2016 |
PLN |
68.421 |
68.421 |
68.421 |
68.421 |
68.421 |
-0.561 (-0.81%)
|
578 |
| 13 Oct 2016 |
PLN |
68.9824 |
68.9824 |
68.9824 |
68.9824 |
68.9824 |
-0.788 (-1.13%)
|
2,085 |
| 12 Oct 2016 |
PLN |
69.77 |
69.77 |
69.77 |
69.77 |
69.77 |
+4.124 (+6.28%)
|
1,140 |
| 29 Sep 2016 |
PLN |
65.6461 |
65.6461 |
65.6461 |
65.6461 |
65.6461 |
+1.046 (+1.62%)
|
26,265 |
