ORLEN Spolka Akcyjna PKN
GPW · Poland · Energy Minerals
PLN 146.16+0.10 (+0.07%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 146.16 | +0.07% | PLN 146.00 | PLN 146.18 | PLN 144.00 | 1.21M |
| 2026-09-30 | PLN 146.06 | -0.35% | PLN 146.58 | PLN 147.86 | PLN 145.48 | 1.49M |
| 2026-09-29 | PLN 146.58 | -2.70% | PLN 150.64 | PLN 150.66 | PLN 145.78 | 1.20M |
| 2026-09-28 | PLN 150.64 | +1.21% | PLN 149.46 | PLN 151.54 | PLN 148.70 | 970.68K |
| 2026-09-25 | PLN 148.84 | -0.89% | PLN 149.98 | PLN 149.98 | PLN 148.02 | 712.64K |
| 2026-09-24 | PLN 150.18 | +1.34% | PLN 148.62 | PLN 150.18 | PLN 147.66 | 1.46M |
| 2026-09-23 | PLN 148.20 | -0.90% | PLN 150.00 | PLN 150.24 | PLN 147.14 | 1.79M |
| 2026-09-22 | PLN 149.54 | -1.93% | PLN 152.96 | PLN 153.72 | PLN 147.00 | 1.36M |
| 2026-09-21 | PLN 152.48 | +0.89% | PLN 150.00 | PLN 154.58 | PLN 148.50 | 1.17M |
| 2026-09-18 | PLN 151.14 | -1.79% | PLN 154.00 | PLN 154.00 | PLN 149.36 | 3.56M |
| 2026-09-17 | PLN 153.90 | -1.86% | PLN 156.26 | PLN 157.22 | PLN 152.76 | 923.99K |
| 2026-09-16 | PLN 156.82 | -1.10% | PLN 158.32 | PLN 159.66 | PLN 155.28 | 1.16M |
| 2026-09-15 | PLN 158.56 | -2.48% | PLN 162.60 | PLN 162.70 | PLN 155.92 | 1.66M |
| 2026-09-14 | PLN 162.60 | +0.92% | PLN 162.50 | PLN 164.12 | PLN 160.52 | 1.06M |
| 2026-09-11 | PLN 161.12 | +0.98% | PLN 160.54 | PLN 162.40 | PLN 159.34 | 1.31M |
| 2026-09-10 | PLN 159.56 | +0.03% | PLN 159.50 | PLN 160.72 | PLN 158.22 | 1.30M |
| 2026-09-09 | PLN 159.52 | +0.58% | PLN 159.16 | PLN 159.90 | PLN 158.20 | 1.74M |
| 2026-09-08 | PLN 158.60 | 0.00% | PLN 159.66 | PLN 159.66 | PLN 156.82 | 1.08M |
| 2026-09-07 | PLN 158.60 | +0.38% | PLN 156.88 | PLN 159.86 | PLN 155.74 | 748.98K |
| 2026-09-04 | PLN 158.00 | +1.31% | PLN 155.96 | PLN 158.00 | PLN 155.26 | 869.12K |
| 2026-09-03 | PLN 155.96 | -1.29% | PLN 157.00 | PLN 158.98 | PLN 155.72 | 1.06M |
| 2026-09-02 | PLN 158.00 | +1.58% | PLN 157.20 | PLN 158.38 | PLN 153.86 | 1.83M |
| 2026-09-01 | PLN 155.54 | +0.86% | PLN 156.20 | PLN 160.10 | PLN 154.00 | 1.38M |
| 2026-08-31 | PLN 154.22 | +3.52% | PLN 150.18 | PLN 156.14 | PLN 150.10 | 2.41M |
| 2026-08-28 | PLN 148.98 | +0.89% | PLN 149.00 | PLN 149.68 | PLN 148.00 | 649.91K |
| 2026-08-27 | PLN 147.66 | -0.90% | PLN 151.00 | PLN 151.02 | PLN 145.82 | 1.26M |
| 2026-08-26 | PLN 149.00 | -2.31% | PLN 151.84 | PLN 152.00 | PLN 148.10 | 1.54M |
| 2026-08-25 | PLN 152.52 | -0.96% | PLN 153.72 | PLN 153.82 | PLN 151.70 | 1.02M |
| 2026-08-24 | PLN 154.00 | +0.56% | PLN 153.14 | PLN 154.14 | PLN 152.02 | 808.50K |
| 2026-08-21 | PLN 153.14 | -1.83% | PLN 155.90 | PLN 157.18 | PLN 152.12 | 1.35M |
| 2026-08-20 | PLN 156.00 | +0.37% | PLN 155.40 | PLN 156.50 | PLN 153.84 | 1.07M |
| 2026-08-19 | PLN 155.42 | +1.44% | PLN 153.58 | PLN 155.42 | PLN 152.10 | 1.44M |
| 2026-08-18 | PLN 153.22 | +0.70% | PLN 152.90 | PLN 155.24 | PLN 152.76 | 1.34M |
| 2026-08-17 | PLN 152.16 | -0.03% | PLN 152.44 | PLN 152.90 | PLN 150.66 | 928.57K |
| 2026-08-14 | PLN 152.20 | +0.77% | PLN 152.00 | PLN 153.88 | PLN 148.70 | 1.28M |
| 2026-08-13 | PLN 151.04 | -2.98% | PLN 155.60 | PLN 155.84 | PLN 149.36 | 859.64K |
| 2026-08-12 | PLN 155.68 | +1.57% | PLN 153.20 | PLN 156.34 | PLN 152.20 | 1.22M |
| 2026-08-11 | PLN 153.28 | +2.15% | PLN 150.94 | PLN 155.00 | PLN 150.88 | 1.86M |
| 2026-08-10 | PLN 150.06 | +0.67% | PLN 149.04 | PLN 150.56 | PLN 148.20 | 829.99K |
| 2026-08-07 | PLN 149.06 | -2.38% | PLN 154.22 | PLN 154.60 | PLN 147.36 | 1.61M |
| 2026-08-06 | PLN 152.70 | +1.66% | PLN 150.20 | PLN 153.12 | PLN 148.22 | 949.53K |
| 2026-08-05 | PLN 150.20 | +2.18% | PLN 146.70 | PLN 151.76 | PLN 145.90 | 1.83M |
| 2026-08-04 | PLN 147.00 | -1.34% | PLN 149.20 | PLN 150.44 | PLN 145.10 | 2.07M |
| 2026-08-03 | PLN 149.00 | +0.65% | PLN 145.48 | PLN 149.22 | PLN 144.00 | 1.06M |
| 2026-07-31 | PLN 148.04 | +1.06% | PLN 146.00 | PLN 148.04 | PLN 144.62 | 1.33M |
| 2026-07-30 | PLN 146.48 | -0.97% | PLN 149.00 | PLN 149.20 | PLN 144.86 | 915.37K |
| 2026-07-29 | PLN 147.92 | +2.13% | PLN 146.12 | PLN 149.10 | PLN 146.00 | 1.62M |
| 2026-07-28 | PLN 144.84 | -4.08% | PLN 149.48 | PLN 150.80 | PLN 144.50 | 1.63M |
| 2026-07-27 | PLN 151.00 | -3.21% | PLN 154.00 | PLN 154.88 | PLN 148.00 | 1.88M |
| 2026-07-24 | PLN 156.00 | +0.09% | PLN 155.70 | PLN 156.30 | PLN 153.42 | 1.52M |
| 2026-07-23 | PLN 155.86 | +2.62% | PLN 152.00 | PLN 156.50 | PLN 151.92 | 2.46M |
| 2026-07-22 | PLN 151.88 | +1.82% | PLN 149.16 | PLN 152.06 | PLN 148.56 | 1.80M |
| 2026-07-21 | PLN 149.16 | +1.73% | PLN 147.00 | PLN 149.16 | PLN 146.28 | 1.91M |
| 2026-07-20 | PLN 146.62 | +0.29% | PLN 147.70 | PLN 148.82 | PLN 144.88 | 1.64M |
| 2026-07-17 | PLN 146.20 | +0.22% | PLN 145.86 | PLN 147.00 | PLN 144.20 | 2.14M |
| 2026-07-16 | PLN 145.88 | +0.26% | PLN 145.40 | PLN 145.96 | PLN 144.84 | 1.44M |
| 2026-07-15 | PLN 145.50 | -0.34% | PLN 146.00 | PLN 146.02 | PLN 144.66 | 793.00K |
| 2026-07-14 | PLN 146.00 | +1.39% | PLN 144.00 | PLN 146.00 | PLN 143.74 | 1.76M |
| 2026-07-13 | PLN 144.00 | +2.92% | PLN 140.16 | PLN 144.00 | PLN 139.94 | 1.66M |
| 2026-07-10 | PLN 139.92 | +0.34% | PLN 137.22 | PLN 139.94 | PLN 136.44 | 1.23M |
| 2026-07-09 | PLN 139.44 | -0.37% | PLN 139.00 | PLN 139.86 | PLN 137.94 | 1.47M |
| 2026-07-08 | PLN 139.96 | +3.51% | PLN 135.74 | PLN 139.96 | PLN 135.40 | 1.89M |
| 2026-07-07 | PLN 135.22 | +1.29% | PLN 133.50 | PLN 135.60 | PLN 130.56 | 1.91M |
| 2026-07-06 | PLN 133.50 | +0.44% | PLN 133.24 | PLN 133.58 | PLN 131.88 | 868.79K |
| 2026-07-03 | PLN 132.92 | +0.12% | PLN 133.52 | PLN 133.62 | PLN 131.28 | 742.99K |
| 2026-07-02 | PLN 132.76 | +4.78% | PLN 126.70 | PLN 133.80 | PLN 125.90 | 2.15M |
| 2026-07-01 | PLN 126.70 | +0.08% | PLN 126.62 | PLN 127.46 | PLN 125.20 | 953.63K |
| 2026-06-30 | PLN 126.60 | +1.28% | PLN 125.92 | PLN 127.80 | PLN 123.38 | 1.23M |
| 2026-06-29 | PLN 125.00 | +1.25% | PLN 123.36 | PLN 126.04 | PLN 123.30 | 1.35M |
| 2026-06-26 | PLN 123.46 | -1.97% | PLN 126.00 | PLN 126.48 | PLN 122.28 | 1.37M |
| 2026-06-25 | PLN 125.94 | +2.57% | PLN 123.98 | PLN 126.78 | PLN 123.10 | 1.19M |
| 2026-06-24 | PLN 122.78 | -4.85% | PLN 129.50 | PLN 129.52 | PLN 121.94 | 1.66M |
| 2026-06-23 | PLN 129.04 | +1.21% | PLN 127.82 | PLN 129.04 | PLN 125.68 | 1.78M |
| 2026-06-22 | PLN 127.50 | +0.90% | PLN 127.36 | PLN 129.30 | PLN 126.36 | 1.05M |
| 2026-06-19 | PLN 126.36 | +1.02% | PLN 125.08 | PLN 126.56 | PLN 124.70 | 6.54M |
| 2026-06-18 | PLN 125.08 | -3.28% | PLN 128.80 | PLN 129.00 | PLN 124.46 | 2.07M |
| 2026-06-17 | PLN 129.32 | -6.56% | PLN 133.12 | PLN 133.22 | PLN 128.72 | 2.45M |
| 2026-06-16 | PLN 138.40 | +1.75% | PLN 136.02 | PLN 140.84 | PLN 133.88 | 2.92M |
| 2026-06-15 | PLN 136.02 | -7.37% | PLN 146.00 | PLN 146.40 | PLN 136.02 | 2.98M |
| 2026-06-12 | PLN 146.84 | -1.24% | PLN 148.34 | PLN 148.48 | PLN 143.80 | 2.20M |
| 2026-06-11 | PLN 148.68 | +3.18% | PLN 145.00 | PLN 148.68 | PLN 144.88 | 1.29M |
| 2026-06-10 | PLN 144.10 | -0.28% | PLN 145.44 | PLN 146.20 | PLN 143.00 | 2.41M |
| 2026-06-09 | PLN 144.50 | -0.15% | PLN 145.00 | PLN 146.60 | PLN 143.84 | 1.21M |
| 2026-06-08 | PLN 144.72 | +1.20% | PLN 145.00 | PLN 146.50 | PLN 142.52 | 1.51M |
| 2026-06-05 | PLN 143.00 | -1.97% | PLN 145.80 | PLN 145.80 | PLN 142.44 | 1.17M |
| 2026-06-03 | PLN 145.88 | +1.57% | PLN 143.62 | PLN 146.14 | PLN 143.50 | 1.02M |
| 2026-06-02 | PLN 143.62 | -0.61% | PLN 144.54 | PLN 145.28 | PLN 142.66 | 1.17M |
| 2026-06-01 | PLN 144.50 | +1.93% | PLN 143.00 | PLN 145.50 | PLN 142.50 | 1.28M |
| 2026-05-29 | PLN 141.76 | +0.37% | PLN 141.98 | PLN 143.16 | PLN 140.26 | 2.90M |
| 2026-05-28 | PLN 141.24 | +1.85% | PLN 140.84 | PLN 142.78 | PLN 140.00 | 1.12M |