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 |
| 6 May 2009 |
PLN |
27.83 |
27.83 |
27.83 |
27.83 |
27.83 |
+0.127 (+0.46%)
|
0 |
| 5 May 2009 |
PLN |
27.7032 |
27.7032 |
27.7032 |
27.7032 |
27.7032 |
+2.533 (+10.06%)
|
0 |
| 21 Apr 2009 |
PLN |
25.1705 |
25.1705 |
25.17 |
25.1705 |
25.1705 |
-2.144 (-7.85%)
|
25,443 |
| 17 Apr 2009 |
PLN |
27.3145 |
27.3145 |
27.31 |
27.3145 |
27.3145 |
+1.315 (+5.06%)
|
718 |
| 7 Apr 2009 |
PLN |
26 |
26 |
26 |
26 |
26 |
0.0 (0.0%)
|
0 |
| 3 Apr 2009 |
PLN |
26 |
26 |
26 |
26 |
26 |
-0.551 (-2.08%)
|
6,039 |
| 2 Apr 2009 |
PLN |
26.5512 |
26.5512 |
26.55 |
26.5512 |
26.5512 |
+1.641 (+6.59%)
|
44,777 |
| 1 Apr 2009 |
PLN |
24.01 |
24.91 |
24.01 |
24.91 |
24.91 |
+2.878 (+13.06%)
|
6,731 |
| 23 Mar 2009 |
PLN |
22.0324 |
22.23 |
22.03 |
22.0324 |
22.0324 |
+0.173 (+0.79%)
|
2,852 |
| 19 Mar 2009 |
PLN |
21.8589 |
21.8589 |
21.8589 |
21.8589 |
21.8589 |
+0.608 (+2.86%)
|
0 |
| 17 Mar 2009 |
PLN |
21.2512 |
21.52 |
21.25 |
21.2512 |
21.2512 |
-0.357 (-1.65%)
|
148,967 |
| 10 Mar 2009 |
PLN |
21.608 |
21.608 |
21.608 |
21.608 |
21.608 |
0.0 (0.0%)
|
0 |
| 9 Mar 2009 |
PLN |
21.608 |
21.61 |
21.608 |
21.608 |
21.608 |
-0.324 (-1.48%)
|
154,295 |
| 6 Mar 2009 |
PLN |
21.9324 |
21.9324 |
21.9324 |
21.9324 |
21.9324 |
+1.212 (+5.85%)
|
0 |
| 3 Mar 2009 |
PLN |
20.7207 |
20.7207 |
20.72 |
20.7207 |
20.7207 |
+0.123 (+0.60%)
|
65,238 |
| 2 Mar 2009 |
PLN |
20.5978 |
20.5978 |
20.5978 |
20.5978 |
20.5978 |
-1.752 (-7.84%)
|
0 |
| 25 Feb 2009 |
PLN |
22.35 |
22.4 |
22.35 |
22.35 |
22.35 |
+2.972 (+15.34%)
|
400,000 |
| 18 Feb 2009 |
PLN |
19.3777 |
19.38 |
19.3777 |
19.3777 |
19.3777 |
-0.366 (-1.86%)
|
42,356 |
| 4 Feb 2009 |
PLN |
19.7442 |
19.7442 |
19.7442 |
19.7442 |
19.7442 |
-0.016 (-0.08%)
|
0 |
| 3 Feb 2009 |
PLN |
19.76 |
19.76 |
19.76 |
19.76 |
19.76 |
-1.647 (-7.70%)
|
11,165 |
| 2 Feb 2009 |
PLN |
21.4075 |
21.41 |
21.4075 |
21.4075 |
21.4075 |
-2.016 (-8.61%)
|
14,080 |
| 26 Jan 2009 |
PLN |
23.4234 |
23.4234 |
23.42 |
23.4234 |
23.4234 |
-3.123 (-11.76%)
|
105,540 |
| 15 Jan 2009 |
PLN |
26.5465 |
26.5465 |
26.5465 |
26.5465 |
26.5465 |
+0.026 (+0.10%)
|
0 |
| 14 Jan 2009 |
PLN |
26.52 |
26.52 |
26.52 |
26.52 |
26.52 |
-0.547 (-2.02%)
|
0 |
| 7 Jan 2009 |
PLN |
27.0675 |
27.07 |
27.0675 |
27.0675 |
27.0675 |
+0.052 (+0.19%)
|
2,060 |
| 6 Jan 2009 |
PLN |
27.0154 |
27.0154 |
27.0154 |
27.0154 |
27.0154 |
+0.265 (+0.99%)
|
0 |
| 22 Dec 2008 |
PLN |
26.75 |
26.75 |
26.75 |
26.75 |
26.75 |
+0.524 (+2.00%)
|
3,267 |
| 17 Dec 2008 |
PLN |
26.2264 |
26.29 |
26.2264 |
26.2264 |
26.2264 |
+0.726 (+2.85%)
|
34,290 |
| 16 Dec 2008 |
PLN |
25.5 |
25.5 |
25.5 |
25.5 |
25.5 |
+0.424 (+1.69%)
|
0 |
| 12 Dec 2008 |
PLN |
25.0762 |
25.08 |
25.0762 |
25.0762 |
25.0762 |
-0.874 (-3.37%)
|
41,170 |
