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 |
| 12 Dec 2008 |
PLN |
25.0762 |
25.08 |
25.0762 |
25.0762 |
25.0762 |
-0.874 (-3.37%)
|
41,170 |
| 1 Dec 2008 |
PLN |
25.9505 |
25.9505 |
25.95 |
25.9505 |
25.9505 |
-1.097 (-4.06%)
|
4,463 |
| 28 Nov 2008 |
PLN |
27.0474 |
27.0474 |
27.0474 |
27.0474 |
27.0474 |
+0.074 (+0.28%)
|
0 |
| 26 Nov 2008 |
PLN |
26.973 |
27.17 |
26.97 |
26.973 |
26.973 |
+0.5 (+1.89%)
|
87,988 |
| 25 Nov 2008 |
PLN |
26.4731 |
27.27 |
26.47 |
26.4731 |
26.4731 |
+1.838 (+7.46%)
|
13,541 |
| 24 Nov 2008 |
PLN |
24.6351 |
24.6351 |
24.6351 |
24.6351 |
24.6351 |
+0.322 (+1.32%)
|
0 |
| 18 Nov 2008 |
PLN |
24.3134 |
24.3134 |
24.1 |
24.3134 |
24.3134 |
-2.146 (-8.11%)
|
145,839 |
| 13 Nov 2008 |
PLN |
26.4598 |
26.47 |
26.4598 |
26.4598 |
26.4598 |
-1.101 (-3.99%)
|
76,858 |
| 12 Nov 2008 |
PLN |
27.5606 |
27.5606 |
27.56 |
27.5606 |
27.5606 |
+0.861 (+3.22%)
|
37,328 |
| 7 Nov 2008 |
PLN |
26.7 |
26.7 |
26.7 |
26.7 |
26.7 |
-1.128 (-4.05%)
|
9,386 |
| 6 Nov 2008 |
PLN |
27.8278 |
27.8278 |
26.51 |
27.8278 |
27.8278 |
-0.162 (-0.58%)
|
1,110 |
| 5 Nov 2008 |
PLN |
27.9894 |
27.99 |
27.9894 |
27.9894 |
27.9894 |
+0.159 (+0.57%)
|
446,501 |
| 4 Nov 2008 |
PLN |
27.83 |
27.83 |
27.83 |
27.83 |
27.83 |
-0.17 (-0.61%)
|
0 |
| 3 Nov 2008 |
PLN |
28 |
28 |
28 |
28 |
28 |
+0.462 (+1.68%)
|
0 |
| 31 Oct 2008 |
PLN |
27.5377 |
27.5377 |
27.5377 |
27.5377 |
27.5377 |
0.0 (0.0%)
|
0 |
| 30 Oct 2008 |
PLN |
27.5377 |
27.54 |
27.21 |
27.5377 |
27.5377 |
+3.239 (+13.33%)
|
226,525 |
| 29 Oct 2008 |
PLN |
24.2983 |
24.2983 |
24.2983 |
24.2983 |
24.2983 |
0.0 (0.0%)
|
0 |
| 28 Oct 2008 |
PLN |
24.2983 |
24.3 |
24.2983 |
24.2983 |
24.2983 |
+0.684 (+2.89%)
|
263,099 |
| 27 Oct 2008 |
PLN |
23.6147 |
23.6147 |
22.91 |
23.6147 |
23.6147 |
-0.02 (-0.08%)
|
319,672 |
| 24 Oct 2008 |
PLN |
23.6347 |
23.6347 |
23.6347 |
23.6347 |
23.6347 |
0.0 (0.0%)
|
0 |
| 23 Oct 2008 |
PLN |
23.6347 |
23.88 |
23.63 |
23.6347 |
23.6347 |
-3.986 (-14.43%)
|
292,313 |
| 21 Oct 2008 |
PLN |
27.6205 |
27.6205 |
27.62 |
27.6205 |
27.6205 |
-0.954 (-3.34%)
|
8,600 |
| 17 Oct 2008 |
PLN |
28.574 |
28.574 |
28.574 |
28.574 |
28.574 |
0.0 (0.0%)
|
0 |
| 16 Oct 2008 |
PLN |
28.574 |
28.574 |
28.57 |
28.574 |
28.574 |
-1.749 (-5.77%)
|
6,446 |
| 15 Oct 2008 |
PLN |
30.323 |
30.323 |
30.323 |
30.323 |
30.323 |
+0.493 (+1.65%)
|
0 |
| 14 Oct 2008 |
PLN |
29.8298 |
29.8298 |
29.8298 |
29.8298 |
29.8298 |
+0.135 (+0.46%)
|
0 |
| 13 Oct 2008 |
PLN |
29.6944 |
29.6944 |
29.69 |
29.6944 |
29.6944 |
-1.716 (-5.46%)
|
124,944 |
| 10 Oct 2008 |
PLN |
31.41 |
31.41 |
31.41 |
31.41 |
31.41 |
-0.256 (-0.81%)
|
0 |
| 9 Oct 2008 |
PLN |
31.6655 |
31.67 |
31.6655 |
31.6655 |
31.6655 |
-1.584 (-4.77%)
|
1,000 |
| 7 Oct 2008 |
PLN |
33.2499 |
33.2499 |
33.2499 |
33.2499 |
33.2499 |
0.0 (0.0%)
|
0 |
