PKN - Stooq

Jesteś nowy?
Zarejestruj się

Strona główna - Pomoc

Pią, 3 Wrz 2010, 13:29 CET, NY 7:29, Londyn 12:29, Tokio 20:29, WIG20 -0.11%

Symbol np: WIG

znajdź symbol

zapisz

Historical data: Polski Koncern Naftowy Orlen SA (PKN)

3 Sep, 13:13 39.97 +0.07 (+0.18%)

1 2:

GTN -0.20% | TPS +0.52% | PKO -0.13% | TVN -0.29% | INVFIZ -0.02% | JPY_I -0.23% | EAT +0.07% | GC.F +0.10% | CDC +1.72% | RMK 0.00% | USDJPY +0.18% | INVGLDFIZ +0.49%

Menu symbolu
PKN


	Ogólnie

	Wykres

	Analiza techniczna

►	Dane historyczne

	Wiadomości

	Kalendarium

	Profil

	Akcjonariat

	Operacje


	Moje notowania GPW - Branże WIG20 - Akcje Futures - Opcje Indeksy Azja - Europa Ameryka - Fut Waluty € - $ - ¥ - zł Towary Statystyka sesji

	Rynek On-line FOREX On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations

Historical values of PKN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Volume
2702	2 Sep 2010	39.99	40.10	39.63	39.90	587,278
2701	1 Sep 2010	38.60	40.00	38.39	40.00	727,561
2700	31 Aug 2010	37.90	38.89	37.26	38.89	1,283,435
2699	30 Aug 2010	38.80	38.88	38.00	38.20	662,330
2698	27 Aug 2010	37.95	38.90	37.81	38.90	401,209
2697	26 Aug 2010	37.95	38.35	37.80	38.06	698,518
2696	25 Aug 2010	38.00	38.35	37.50	37.50	1,028,402
2695	24 Aug 2010	38.86	38.86	37.80	37.95	852,427
2694	23 Aug 2010	38.60	39.52	38.50	39.23	668,104
2693	20 Aug 2010	39.00	39.00	38.30	38.64	976,288
2692	19 Aug 2010	40.15	40.20	38.50	39.40	1,062,445
2691	18 Aug 2010	40.60	40.60	39.82	39.84	1,054,421
2690	17 Aug 2010	40.00	40.80	39.79	40.66	881,096
2689	16 Aug 2010	39.59	40.00	39.40	40.00	454,558
2688	13 Aug 2010	40.30	40.30	39.15	39.15	832,686
2687	12 Aug 2010	39.50	40.29	39.14	40.29	677,405
2686	11 Aug 2010	39.91	39.99	39.22	39.52	1,131,040
2685	10 Aug 2010	41.02	41.15	39.95	40.22	1,513,220
2684	9 Aug 2010	42.05	42.20	41.30	41.30	616,938
2683	6 Aug 2010	41.94	42.05	41.40	42.00	716,150
2682	5 Aug 2010	41.87	42.24	41.60	41.94	1,311,712
2681	4 Aug 2010	41.35	41.99	41.35	41.93	1,093,035
2680	3 Aug 2010	41.10	41.70	40.72	41.45	1,204,950
2679	2 Aug 2010	39.10	41.60	39.05	41.15	1,997,489
2678	30 Jul 2010	39.75	39.76	38.62	39.05	575,613
2677	29 Jul 2010	40.02	40.11	39.25	39.55	603,500
2676	28 Jul 2010	39.70	39.99	39.42	39.60	349,072
2675	27 Jul 2010	40.10	40.20	39.50	39.76	833,611
2674	26 Jul 2010	39.85	40.00	39.55	40.00	1,077,389
2673	23 Jul 2010	39.40	39.70	39.11	39.69	529,052
2672	22 Jul 2010	38.47	39.48	38.31	39.15	1,074,359
2671	21 Jul 2010	38.30	38.77	38.01	38.77	688,145
2670	20 Jul 2010	38.51	38.69	37.60	37.90	1,590,747
2669	19 Jul 2010	38.39	38.65	37.70	38.40	1,157,599
2668	16 Jul 2010	38.50	38.90	38.30	38.45	423,233
2667	15 Jul 2010	38.70	38.90	38.33	38.50	398,372
2666	14 Jul 2010	38.40	38.77	38.01	38.60	739,137
2665	13 Jul 2010	37.62	38.39	37.62	38.10	1,039,813
2664	12 Jul 2010	37.15	38.19	37.03	37.80	895,544
2663	9 Jul 2010	37.20	37.39	36.83	37.13	612,416

<< | < | > | >>

Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data PKN

On the ticker field set "d:pkn", and Stooq instantly take you to the site with historical data.

English
Español
française
German
polski

Dla Webmasterów - RSS - Reklama - O nas

Kwotowania rynku GPW opóźnione 15 min. dostarcza Beskidzki Dom Maklerski SA. Wartości Bid/Ask rynku GPW dostarcza Statica.pl. Kwotowania głównych par walut dostarcza X-Trade Brokers SA. Kwotowania oraz wartości Bid/Ask rynków NYSE, Nasdaq, AMEX opóźnione 15 min. dostarcza Barchart.com Inc.. Kwotowania rynku Deutsche Börse opóźnione 15 min. dostarcza Euroland.com. Indeksy Dow Jones licencjonowane są przez Dow Jones & Comp, Inc. Dane fundamentalne spółek rynku GPW dostarcza Notoria SA Oprogramowanie sieciowe dostarcza prochat.eu.