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 |
| 25 Oct 2010 |
PLN |
39.45 |
39.45 |
39.45 |
39.45 |
39.45 |
+0.24 (+0.61%)
|
2,323 |
| 20 Oct 2010 |
PLN |
39.35 |
39.405 |
39.21 |
39.2103 |
39.2103 |
-0.41 (-1.03%)
|
16,315 |
| 18 Oct 2010 |
PLN |
39.62 |
39.62 |
39.62 |
39.62 |
39.62 |
+0.12 (+0.30%)
|
40,000 |
| 4 Oct 2010 |
PLN |
39.5 |
39.5 |
39.5 |
39.5 |
39.5 |
-0.47 (-1.18%)
|
70,000 |
| 30 Sep 2010 |
PLN |
39.97 |
39.97 |
39.97 |
39.97 |
39.97 |
+0.283 (+0.71%)
|
100,000 |
| 28 Sep 2010 |
PLN |
39.8195 |
39.82 |
39.687 |
39.6872 |
39.6872 |
-0.713 (-1.76%)
|
34,530 |
| 22 Sep 2010 |
PLN |
40.3999 |
40.3999 |
40.3999 |
40.3999 |
40.3999 |
-0.44 (-1.08%)
|
50,000 |
| 21 Sep 2010 |
PLN |
40.8399 |
40.8399 |
40.8399 |
40.8399 |
40.8399 |
-0.179 (-0.44%)
|
100,000 |
| 15 Sep 2010 |
PLN |
41.0189 |
41.0189 |
41.0189 |
41.0189 |
41.0189 |
+0.36 (+0.88%)
|
0 |
| 6 Sep 2010 |
PLN |
40.6593 |
40.6593 |
40.659 |
40.6593 |
40.6593 |
+0.699 (+1.75%)
|
29,840 |
| 2 Sep 2010 |
PLN |
39.96 |
39.96 |
39.96 |
39.96 |
39.96 |
+2.493 (+6.65%)
|
0 |
| 31 Aug 2010 |
PLN |
37.4675 |
37.4675 |
37.467 |
37.4675 |
37.4675 |
-0.52 (-1.37%)
|
18,580 |
| 24 Aug 2010 |
PLN |
37.988 |
37.988 |
37.988 |
37.988 |
37.988 |
-0.652 (-1.69%)
|
7,040 |
| 20 Aug 2010 |
PLN |
38.75 |
38.75 |
38.44 |
38.64 |
38.64 |
-0.762 (-1.94%)
|
39,152 |
| 12 Aug 2010 |
PLN |
39.6232 |
39.65 |
39.4 |
39.4025 |
39.4025 |
+0.632 (+1.63%)
|
120,336 |
| 21 Jul 2010 |
PLN |
38.77 |
38.77 |
38.77 |
38.77 |
38.77 |
+2.644 (+7.32%)
|
24,983 |
| 2 Jul 2010 |
PLN |
35.8 |
36.18 |
35.8 |
36.126 |
36.126 |
+0.499 (+1.40%)
|
64,817 |
| 30 Jun 2010 |
PLN |
35.6268 |
35.63 |
35.6268 |
35.6268 |
35.6268 |
-0.873 (-2.39%)
|
40,000 |
| 29 Jun 2010 |
PLN |
36.5 |
36.5 |
36.5 |
36.5 |
36.5 |
-1.702 (-4.45%)
|
120,000 |
| 22 Jun 2010 |
PLN |
38.51 |
38.51 |
38.2 |
38.2015 |
38.2015 |
+0.191 (+0.50%)
|
68,000 |
| 14 Jun 2010 |
PLN |
37.59 |
38.03 |
37.59 |
38.0105 |
38.0105 |
+0.9 (+2.42%)
|
86,653 |
| 8 Jun 2010 |
PLN |
37.36 |
37.38 |
37.11 |
37.1109 |
37.1109 |
-0.997 (-2.62%)
|
88,886 |
| 28 May 2010 |
PLN |
38.1075 |
38.1075 |
38.1075 |
38.1075 |
38.1075 |
+1.258 (+3.41%)
|
34,000 |
| 27 May 2010 |
PLN |
36.85 |
36.85 |
36.85 |
36.85 |
36.85 |
-1.28 (-3.36%)
|
75,000 |
| 20 May 2010 |
PLN |
38.1298 |
38.1298 |
38.1298 |
38.1298 |
38.1298 |
-0.499 (-1.29%)
|
0 |
| 30 Apr 2010 |
PLN |
38.6293 |
38.63 |
38.6293 |
38.6293 |
38.6293 |
+1.058 (+2.82%)
|
6,880 |
| 14 Apr 2010 |
PLN |
37.5708 |
37.5708 |
37.5708 |
37.5708 |
37.5708 |
-1.612 (-4.11%)
|
29,964 |
| 7 Apr 2010 |
PLN |
39.2057 |
39.22 |
39.18 |
39.1825 |
39.1825 |
-0.338 (-0.86%)
|
182,565 |
| 25 Mar 2010 |
PLN |
39.5205 |
39.5205 |
39.5205 |
39.5205 |
39.5205 |
+0.828 (+2.14%)
|
760,810 |
| 24 Mar 2010 |
PLN |
38.6927 |
38.6927 |
38.6927 |
38.6927 |
38.6927 |
+0.212 (+0.55%)
|
400,000 |
