Polski Koncern Naftowy ORLEN S
Sector:
Energy,
Industry:
Integrated Oil & Gas
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 May 2013 |
PLN |
53.23 |
53.23 |
53.23 |
53.23 |
53.23 |
+4.415 (+9.05%)
|
4,000 |
| 13 May 2013 |
PLN |
48.8146 |
48.8146 |
48.8146 |
48.8146 |
48.8146 |
+0.493 (+1.02%)
|
114,876 |
| 2 May 2013 |
PLN |
48.3219 |
48.3219 |
48.3219 |
48.3219 |
48.3219 |
+1.157 (+2.45%)
|
30,600 |
| 22 Apr 2013 |
PLN |
47.165 |
47.165 |
47.165 |
47.165 |
47.165 |
-0.855 (-1.78%)
|
40,000 |
| 19 Apr 2013 |
PLN |
48.0199 |
48.0199 |
48.0199 |
48.0199 |
48.0199 |
-0.62 (-1.27%)
|
450,000 |
| 18 Apr 2013 |
PLN |
48.64 |
48.64 |
48.64 |
48.64 |
48.64 |
-1.964 (-3.88%)
|
50,000 |
| 8 Apr 2013 |
PLN |
50.6038 |
50.6038 |
50.6038 |
50.6038 |
50.6038 |
-1.684 (-3.22%)
|
13,148 |
| 28 Mar 2013 |
PLN |
52.2877 |
52.2877 |
52.2877 |
52.2877 |
52.2877 |
-4.512 (-7.94%)
|
83,633 |
| 8 Mar 2013 |
PLN |
56.8 |
56.8 |
56.8 |
56.8 |
56.8 |
+2.8 (+5.19%)
|
13,780 |
| 1 Mar 2013 |
PLN |
54 |
54 |
53.9633 |
54 |
54 |
+2.975 (+5.83%)
|
31,300 |
| 13 Feb 2013 |
PLN |
51.0245 |
51.0245 |
51.0245 |
51.0245 |
51.0245 |
+3.043 (+6.34%)
|
3,357 |
| 7 Feb 2013 |
PLN |
47.9816 |
47.9816 |
47.9816 |
47.9816 |
47.9816 |
-1.312 (-2.66%)
|
50,000 |
| 4 Feb 2013 |
PLN |
49.2939 |
50.08 |
49.2939 |
49.2939 |
49.2939 |
-0.686 (-1.37%)
|
65,638 |
| 1 Feb 2013 |
PLN |
49.98 |
49.98 |
49.98 |
49.98 |
49.98 |
-1.503 (-2.92%)
|
7,600 |
| 24 Jan 2013 |
PLN |
51.4832 |
51.7 |
51.4832 |
51.4832 |
51.4832 |
+0.083 (+0.16%)
|
30,000 |
| 23 Jan 2013 |
PLN |
51.4 |
51.4 |
51.4 |
51.4 |
51.4 |
+2.87 (+5.91%)
|
51,000 |
| 8 Jan 2013 |
PLN |
48.53 |
48.53 |
48.53 |
48.53 |
48.53 |
-2.47 (-4.84%)
|
100 |
| 2 Jan 2013 |
PLN |
51 |
51 |
51 |
51 |
51 |
-0.003 (-0.01%)
|
2,300 |
| 28 Dec 2012 |
PLN |
51.0032 |
51.0032 |
51.0032 |
51.0032 |
51.0032 |
-0.65 (-1.26%)
|
49,800 |
| 27 Dec 2012 |
PLN |
51.6531 |
51.6531 |
51.6531 |
51.6531 |
51.6531 |
+0.353 (+0.69%)
|
5,800 |
| 21 Dec 2012 |
PLN |
51.3 |
51.3 |
51.3 |
51.3 |
51.3 |
-0.186 (-0.36%)
|
2,500 |
| 20 Dec 2012 |
PLN |
51.486 |
51.486 |
51.486 |
51.486 |
51.486 |
-1.585 (-2.99%)
|
75,189 |
| 19 Dec 2012 |
PLN |
53.071 |
53.202 |
53.071 |
53.071 |
53.071 |
+2.25 (+4.43%)
|
625,000 |
| 18 Dec 2012 |
PLN |
50.8213 |
50.8213 |
50.8213 |
50.8213 |
50.8213 |
+4.649 (+10.07%)
|
133,000 |
| 7 Dec 2012 |
PLN |
46.1727 |
46.1727 |
46.1727 |
46.1727 |
46.1727 |
+0.305 (+0.66%)
|
43,821 |
| 6 Dec 2012 |
PLN |
45.8681 |
45.8681 |
45.8681 |
45.8681 |
45.8681 |
+0.411 (+0.91%)
|
32,358 |
| 5 Dec 2012 |
PLN |
45.4566 |
45.5802 |
45.4566 |
45.4566 |
45.4566 |
-1.067 (-2.29%)
|
21,517 |
| 21 Nov 2012 |
PLN |
46.5233 |
46.5233 |
46.5233 |
46.5233 |
46.5233 |
+0.323 (+0.70%)
|
3,357 |
| 20 Nov 2012 |
PLN |
46.2 |
46.215 |
46.2 |
46.2 |
46.2 |
+1.46 (+3.26%)
|
27,398 |
| 19 Nov 2012 |
PLN |
44.74 |
44.74 |
44.74 |
44.74 |
44.74 |
-0.16 (-0.36%)
|
0 |
