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 |
| 29 Dec 2009 |
PLN |
34.3369 |
34.3369 |
34.3369 |
34.3369 |
34.3369 |
+1.307 (+3.96%)
|
190,000 |
| 23 Dec 2009 |
PLN |
33.0302 |
33.0302 |
33.0302 |
33.0302 |
33.0302 |
+1.977 (+6.37%)
|
320,000 |
| 25 Nov 2009 |
PLN |
31.0533 |
31.0533 |
31.05 |
31.0533 |
31.0533 |
+1.071 (+3.57%)
|
26,000 |
| 2 Nov 2009 |
PLN |
29.58 |
29.9821 |
29.58 |
29.9821 |
29.9821 |
-2.149 (-6.69%)
|
100,000 |
| 22 Oct 2009 |
PLN |
31.97 |
32.16 |
31.97 |
32.1313 |
32.1313 |
+0.604 (+1.91%)
|
107,234 |
| 29 Sep 2009 |
PLN |
31.5278 |
31.53 |
31.5278 |
31.5278 |
31.5278 |
+4.231 (+15.50%)
|
36,520 |
| 15 Sep 2009 |
PLN |
27.2969 |
27.3 |
27.2969 |
27.2969 |
27.2969 |
+0.237 (+0.88%)
|
38,060 |
| 14 Sep 2009 |
PLN |
27.06 |
27.06 |
27.06 |
27.06 |
27.06 |
-0.784 (-2.81%)
|
32,500 |
| 2 Sep 2009 |
PLN |
27.8436 |
27.8436 |
27.84 |
27.8436 |
27.8436 |
-0.959 (-3.33%)
|
97,360 |
| 14 Aug 2009 |
PLN |
28.8028 |
28.8028 |
28.8 |
28.8028 |
28.8028 |
+1.748 (+6.46%)
|
70,000 |
| 29 Jul 2009 |
PLN |
26.6114 |
27.15 |
26.61 |
27.055 |
27.055 |
-1.915 (-6.61%)
|
85,949 |
| 24 Jul 2009 |
PLN |
28.75 |
28.97 |
28.75 |
28.97 |
28.97 |
+0.88 (+3.13%)
|
28,557 |
| 23 Jul 2009 |
PLN |
28.09 |
28.09 |
28.09 |
28.09 |
28.09 |
-0.026 (-0.09%)
|
400 |
| 21 Jul 2009 |
PLN |
28.1165 |
28.12 |
28.1165 |
28.1165 |
28.1165 |
+2.017 (+7.73%)
|
13,400 |
| 17 Jul 2009 |
PLN |
26.9483 |
27 |
26.1 |
26.1 |
26.1 |
-0.235 (-0.89%)
|
181,093 |
| 14 Jul 2009 |
PLN |
26.335 |
26.335 |
26.33 |
26.335 |
26.335 |
+2.305 (+9.59%)
|
162,362 |
| 8 Jul 2009 |
PLN |
24.03 |
24.03 |
24.03 |
24.03 |
24.03 |
-2.35 (-8.91%)
|
1,100 |
| 30 Jun 2009 |
PLN |
26.38 |
26.38 |
26.38 |
26.38 |
26.38 |
+0.355 (+1.36%)
|
1,200 |
| 29 Jun 2009 |
PLN |
25.5116 |
26.05 |
25.4 |
26.025 |
26.025 |
+0.385 (+1.50%)
|
135,624 |
| 24 Jun 2009 |
PLN |
25.77 |
25.77 |
25.58 |
25.64 |
25.64 |
-2.547 (-9.04%)
|
110,755 |
| 22 Jun 2009 |
PLN |
28.8 |
28.8 |
28.1874 |
28.1874 |
28.1874 |
-0.419 (-1.47%)
|
119,164 |
| 19 Jun 2009 |
PLN |
28.6065 |
28.61 |
28.6065 |
28.6065 |
28.6065 |
-3.193 (-10.04%)
|
900 |
| 12 Jun 2009 |
PLN |
31.8 |
31.8 |
31.8 |
31.8 |
31.8 |
+0.8 (+2.58%)
|
7,671 |
| 10 Jun 2009 |
PLN |
31 |
31 |
31 |
31 |
31 |
0.0 (0.0%)
|
0 |
| 9 Jun 2009 |
PLN |
31 |
31 |
31 |
31 |
31 |
+0.716 (+2.36%)
|
8,689 |
| 1 Jun 2009 |
PLN |
30.28 |
30.2842 |
30.28 |
30.2842 |
30.2842 |
+1.358 (+4.70%)
|
893 |
| 22 May 2009 |
PLN |
28.9258 |
28.9258 |
28.9258 |
28.9258 |
28.9258 |
+1.008 (+3.61%)
|
0 |
| 21 May 2009 |
PLN |
28.14 |
28.14 |
27.9182 |
27.9182 |
27.9182 |
-0.962 (-3.33%)
|
49,323 |
| 19 May 2009 |
PLN |
28.88 |
28.88 |
28.88 |
28.88 |
28.88 |
+1.75 (+6.45%)
|
4,008 |
| 11 May 2009 |
PLN |
27.13 |
27.13 |
27.13 |
27.13 |
27.13 |
-0.2 (-0.73%)
|
9,100 |
