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 Oct 2008 |
PLN |
33.2499 |
33.3 |
33.2499 |
33.2499 |
33.2499 |
-0.382 (-1.14%)
|
76,112 |
| 3 Oct 2008 |
PLN |
33.6318 |
33.6318 |
33.63 |
33.6318 |
33.6318 |
-1.011 (-2.92%)
|
218,750 |
| 2 Oct 2008 |
PLN |
34.643 |
34.643 |
34.643 |
34.643 |
34.643 |
0.0 (0.0%)
|
0 |
| 1 Oct 2008 |
PLN |
34.643 |
34.643 |
34.64 |
34.643 |
34.643 |
+0.838 (+2.48%)
|
137,149 |
| 30 Sep 2008 |
PLN |
33.8055 |
33.8055 |
33.8055 |
33.8055 |
33.8055 |
-0.158 (-0.46%)
|
0 |
| 29 Sep 2008 |
PLN |
33.9633 |
33.9633 |
33.9633 |
33.9633 |
33.9633 |
-0.342 (-1.00%)
|
150,000 |
| 26 Sep 2008 |
PLN |
34.3057 |
34.3057 |
34.3057 |
34.3057 |
34.3057 |
+0.302 (+0.89%)
|
8,800 |
| 24 Sep 2008 |
PLN |
34.0033 |
34.0033 |
34.0033 |
34.0033 |
34.0033 |
+2.333 (+7.36%)
|
16,100 |
| 23 Sep 2008 |
PLN |
31.6708 |
31.6708 |
31.6708 |
31.6708 |
31.6708 |
-1.864 (-5.56%)
|
0 |
| 22 Sep 2008 |
PLN |
33.535 |
33.535 |
33.535 |
33.535 |
33.535 |
+1.864 (+5.89%)
|
1,900 |
| 19 Sep 2008 |
PLN |
31.6708 |
31.6708 |
31.6708 |
31.6708 |
31.6708 |
-0.21 (-0.66%)
|
0 |
| 18 Sep 2008 |
PLN |
31.8812 |
31.8812 |
31.8812 |
31.8812 |
31.8812 |
+1.613 (+5.33%)
|
18,550 |
| 17 Sep 2008 |
PLN |
30.2677 |
30.2677 |
30.2677 |
30.2677 |
30.2677 |
-0.071 (-0.24%)
|
10,472 |
| 16 Sep 2008 |
PLN |
30.3391 |
30.3391 |
30.3391 |
30.3391 |
30.3391 |
-0.39 (-1.27%)
|
13,909 |
| 15 Sep 2008 |
PLN |
30.7294 |
30.7294 |
30.7294 |
30.7294 |
30.7294 |
-1.467 (-4.56%)
|
260,000 |
| 12 Sep 2008 |
PLN |
32.1961 |
32.1961 |
32.1961 |
32.1961 |
32.1961 |
+0.069 (+0.22%)
|
519 |
| 9 Sep 2008 |
PLN |
32.1267 |
32.1267 |
32.1267 |
32.1267 |
32.1267 |
+0.51 (+1.61%)
|
13,700 |
| 8 Sep 2008 |
PLN |
31.6163 |
31.6163 |
31.6163 |
31.6163 |
31.6163 |
-0.114 (-0.36%)
|
223,347 |
| 4 Sep 2008 |
PLN |
31.73 |
31.73 |
31.73 |
31.73 |
31.73 |
-1.836 (-5.47%)
|
12,000 |
| 29 Aug 2008 |
PLN |
33.5659 |
33.5659 |
33.5659 |
33.5659 |
33.5659 |
-0.013 (-0.04%)
|
50,410 |
| 27 Aug 2008 |
PLN |
33.5784 |
33.5784 |
33.5784 |
33.5784 |
33.5784 |
-0.14 (-0.41%)
|
58,840 |
| 26 Aug 2008 |
PLN |
33.718 |
33.718 |
33.718 |
33.718 |
33.718 |
-0.862 (-2.49%)
|
38,180 |
| 25 Aug 2008 |
PLN |
34.5801 |
34.5801 |
34.5801 |
34.5801 |
34.5801 |
+0.46 (+1.35%)
|
69,048 |
| 22 Aug 2008 |
PLN |
34.12 |
34.12 |
34.12 |
34.12 |
34.12 |
+0.175 (+0.51%)
|
0 |
| 21 Aug 2008 |
PLN |
33.9453 |
33.9453 |
33.9453 |
33.9453 |
33.9453 |
-1.59 (-4.47%)
|
0 |
| 19 Aug 2008 |
PLN |
35.5355 |
35.5355 |
35.5355 |
35.5355 |
35.5355 |
+0.086 (+0.24%)
|
0 |
| 18 Aug 2008 |
PLN |
35.4493 |
35.4493 |
35.4493 |
35.4493 |
35.4493 |
-0.301 (-0.84%)
|
58,495 |
| 15 Aug 2008 |
PLN |
35.7507 |
35.7507 |
35.7507 |
35.7507 |
35.7507 |
+0.169 (+0.47%)
|
0 |
| 14 Aug 2008 |
PLN |
35.5822 |
35.5822 |
35.5822 |
35.5822 |
35.5822 |
-0.116 (-0.33%)
|
206,120 |
| 13 Aug 2008 |
PLN |
35.6984 |
35.6984 |
35.6984 |
35.6984 |
35.6984 |
+1.898 (+5.62%)
|
472,200 |
