| sob, 15 lut 2025, 9:04 CET, NY 3:04, Londyn 8:04, Tokio 17:04, ^SPX -0.01% Historical data: ORLEN SA (PKN) | | 14 Feb, 17:04 57.59 +0.20 (+0.35%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | Technical Analysis | | | ► | Historical data | | | | News | | | | Calendar | | | | Profile | | | | Shareholders | | | | Operations | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | No. | Date | Open | High | Low | Close | Change | Volume | 32 | 13 Jan 2000 | 15.089 | 15.5926 | 15.089 | 15.482 | +3.00% | +0.45 | 2,615,344 | 31 | 12 Jan 2000 | 14.7501 | 15.0309 | 14.7501 | 15.0309 | -0.39% | -0.06 | 1,668,943 | 30 | 11 Jan 2000 | 15.1414 | 15.2603 | 14.8081 | 15.089 | -1.83% | -0.28 | 2,057,835 | 29 | 10 Jan 2000 | 15.2603 | 15.9898 | 15.2603 | 15.3708 | +1.12% | +0.17 | 5,389,990 | 28 | 7 Jan 2000 | 14.7501 | 15.3708 | 14.7501 | 15.2004 | +4.64% | +0.67 | 5,114,129 | 27 | 6 Jan 2000 | 14.2981 | 14.5797 | 14.1294 | 14.5265 | +1.97% | +0.28 | 2,007,096 | 26 | 5 Jan 2000 | 13.9067 | 14.3579 | 13.9067 | 14.2457 | -1.14% | -0.16 | 3,320,571 | 25 | 4 Jan 2000 | 14.6379 | 14.6379 | 14.2981 | 14.4094 | -4.13% | -0.62 | 2,408,685 | 24 | 3 Jan 2000 | 14.9785 | 15.2004 | 14.7501 | 15.0309 | +2.27% | +0.33 | 1,962,379 | 23 | 29 Dec 1999 | 14.1867 | 14.6976 | 14.1867 | 14.6976 | +3.60% | +0.51 | 2,457,316 | 22 | 28 Dec 1999 | 14.4692 | 14.4692 | 14.1294 | 14.1867 | -2.34% | -0.34 | 1,369,032 | 21 | 27 Dec 1999 | 14.4692 | 14.8081 | 14.4692 | 14.5265 | +0.81% | +0.12 | 1,880,885 | 20 | 23 Dec 1999 | 14.4692 | 14.6379 | 14.3579 | 14.4094 | 0.00% | 0.00 | 1,596,048 | 19 | 22 Dec 1999 | 14.077 | 14.5265 | 14.077 | 14.4094 | +4.90% | +0.67 | 3,497,555 | 18 | 21 Dec 1999 | 13.5668 | 13.964 | 13.5668 | 13.7364 | +0.39% | +0.05 | 1,943,576 | 17 | 20 Dec 1999 | 13.5129 | 13.6831 | 13.4539 | 13.6831 | +2.54% | +0.34 | 2,975,671 | 16 | 17 Dec 1999 | 13.3958 | 13.5129 | 13.3441 | 13.3441 | -0.39% | -0.05 | 1,647,289 | 15 | 16 Dec 1999 | 13.5129 | 13.5129 | 13.3441 | 13.3958 | -1.26% | -0.17 | 1,789,725 | 14 | 15 Dec 1999 | 13.6831 | 13.6831 | 13.5129 | 13.5668 | -1.23% | -0.17 | 1,600,850 | 13 | 14 Dec 1999 | 13.5129 | 13.7364 | 13.5129 | 13.7364 | +2.94% | +0.39 | 3,860,480 | 12 | 13 Dec 1999 | 13.3958 | 13.5129 | 13.2852 | 13.3441 | -0.82% | -0.11 | 1,926,403 | 11 | 10 Dec 1999 | 13.6241 | 13.6241 | 13.3958 | 13.4539 | -0.44% | -0.06 | 2,287,560 | 10 | 9 Dec 1999 | 13.6241 | 13.6241 | 13.2852 | 13.5129 | -0.82% | -0.11 | 3,069,578 | 9 | 8 Dec 1999 | 13.5129 | 13.8469 | 13.5129 | 13.6241 | +0.82% | +0.11 | 4,649,836 | 8 | 7 Dec 1999 | 13.6831 | 13.7364 | 13.5129 | 13.5129 | -1.63% | -0.22 | 2,963,133 | 7 | 6 Dec 1999 | 13.3441 | 13.7945 | 13.3441 | 13.7364 | +3.82% | +0.51 | 3,670,013 | 6 | 3 Dec 1999 | 13.0633 | 13.2852 | 12.9519 | 13.2312 | +1.29% | +0.17 | 2,879,680 | 5 | 2 Dec 1999 | 12.9519 | 13.3441 | 12.8922 | 13.0633 | +1.79% | +0.23 | 4,035,135 | 4 | 1 Dec 1999 | 12.5524 | 12.834 | 12.441 | 12.834 | +3.16% | +0.39 | 3,758,799 | 3 | 30 Nov 1999 | 12.3312 | 12.5524 | 12.3312 | 12.441 | +1.82% | +0.22 | 4,014,463 | 2 | 29 Nov 1999 | 12.3837 | 12.441 | 12.161 | 12.2191 | -1.78% | -0.22 | 6,716,073 | 1 | 26 Nov 1999 | 12.5016 | 12.6121 | 12.0488 | 12.441 | | | 19,365,881 | ▼ 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.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|