ORLEN, The Prague Stock Exchange and RM-System - daily results

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (1)
  • Diskuze (1)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

The Prague Sotck Exchange and RM-System - daily results - ORLEN
Date	Price   PSE [CZK]	Change   PSE [%]	Volume   PSE [CZK]	Volume   PSE [pc]	Price   RMS [CZK]	Change   RMS [%]	Volume   RMS [CZK]	Number   RMS [pc]
29.12.2023	381.20	+0.58%	34 112	90
28.12.2023	379.00	+2.16%	328 642	875
27.12.2023	371.00	+2.20%	254 670	690
22.12.2023	363.00	+2.20%	167 651	464
21.12.2023	355.20	-1.42%	36 230	102
20.12.2023	360.30	+1.04%	3 251	9
19.12.2023	356.60	0.00%	0	0
18.12.2023	356.60	-0.94%	14 264	40
15.12.2023	360.00	0.00%	0	0
14.12.2023	360.00	+0.28%	229 680	638
13.12.2023	359.00	+1.58%	5 744	16
12.12.2023	353.40	0.00%	39 347	110
11.12.2023	353.40	-0.81%	72 920	206
8.12.2023	356.30	+5.17%	48 207	136
7.12.2023	338.80	-1.51%	54 254	160
6.12.2023	344.00	+0.50%	209 740	610
5.12.2023	342.30	+0.44%	78 767	230
4.12.2023	340.80	+1.43%	224 121	657
1.12.2023	336.00	+0.90%	137 400	410
30.11.2023	333.00	+1.22%	551 509	1 636
29.11.2023	329.00	-9.12%	1 378 813	4 147
28.11.2023	362.00	+2.06%	130 380	361
27.11.2023	354.70	-1.85%	17 892	50
24.11.2023	361.40	+1.80%	108 430	300
23.11.2023	355.00	-1.11%	35 500	100
22.11.2023	359.00	+0.08%	129 504	360
21.11.2023	358.70	+0.70%	32 283	90
20.11.2023	356.20	+2.44%	50 253	140
17.11.2023
16.11.2023	347.70	-3.12%	34 880	100
15.11.2023	358.90	+3.43%	63 561	177
14.11.2023	347.00	0.00%	23 745	69
13.11.2023	347.00	-0.14%	97 999	280
10.11.2023	347.50	-3.47%	1 251 105	3 550
9.11.2023	360.00	0.00%	0	0
8.11.2023	360.00	0.00%	0	0
7.11.2023	360.00	-1.69%	143 730	395
6.11.2023	366.20	+1.19%	177 384	489
3.11.2023	361.90	-2.19%	38 110	105
2.11.2023	370.00	+0.68%	110 534	299
1.11.2023	367.50	0.00%	0	0
31.10.2023	367.50	0.00%	503 269	1 369
30.10.2023	367.50	+0.08%	45 881	125
27.10.2023	367.20	+0.60%	96 821	264
26.10.2023	365.00	0.00%	6 099	17
25.10.2023	365.00	+2.47%	36 500	100
24.10.2023	356.20	0.00%	0	0
23.10.2023	356.20	-2.41%	33 839	95
20.10.2023	365.00	-0.08%	32 669	90
19.10.2023	365.30	-0.33%	12 799	35
18.10.2023	366.50	+0.14%	343 722	938
17.10.2023	366.00	-1.21%	441 213	1 167
16.10.2023	370.50	+9.78%	5 040 558	13 848
13.10.2023	337.50	+2.90%	892 030	2 660
12.10.2023	328.00	-1.35%	149 577	450
11.10.2023	332.50	+1.99%	168 241	506
10.10.2023	326.00	+4.82%	168 319	520
9.10.2023	311.00	+5.96%	363 000	1 224
6.10.2023	293.50	-2.62%	1 808 870	6 108
5.10.2023	301.40	-1.18%	453 261	1 497
4.10.2023	305.00	-0.88%	378 437	1 236
3.10.2023	307.70	-2.04%	389 508	1 265
2.10.2023	314.10	+0.03%	92 543	297
29.9.2023	314.00	+1.45%	332 250	1 065
28.9.2023
27.9.2023	309.50	-1.75%	614 904	1 967
26.9.2023	315.00	-3.26%	48 938	155
25.9.2023	325.60	+0.62%	1 628	5
22.9.2023	323.60	+3.39%	23 299	72
21.9.2023	313.00	+0.06%	98 567	315
20.9.2023	312.80	+0.03%	165 064	530
19.9.2023	312.70	-1.17%	220 219	703
18.9.2023	316.40	-2.29%	395 774	1 242
15.9.2023	323.80	+2.18%	151 523	471
14.9.2023	316.90	+0.19%	3 802	12
13.9.2023	316.30	+1.02%	12 650	40
12.9.2023	313.10	+0.68%	641 708	2 055
11.9.2023	311.00	-0.61%	466 907	1 494
8.9.2023	312.90	+0.58%	559 110	1 797
7.9.2023	311.10	-4.31%	468 795	1 483
6.9.2023	325.10	-3.53%	377 389	1 151
5.9.2023	337.00	-2.21%	248 872	736
4.9.2023	344.60	-1.03%	2 414	7
1.9.2023	348.20	+0.99%	49 793	143
31.8.2023	344.80	-0.20%	18 591	54
30.8.2023	345.50	0.00%	0	0
29.8.2023	345.50	+0.76%	35 794	104
28.8.2023	342.90	+0.26%	250 287	730
25.8.2023	342.00	-0.29%	32 888	96
24.8.2023	343.00	-1.92%	66 447	194
23.8.2023	349.70	-0.09%	6 994	20
22.8.2023	350.00	+2.34%	350	1
21.8.2023	342.00	+2.70%	37 964	111
18.8.2023	333.00	-1.91%	262 381	787
17.8.2023	339.50	-2.72%	910 440	2 641
16.8.2023	349.00	-8.16%	88 619	254
15.8.2023	380.00	+8.57%	1 140	3
14.8.2023	350.00	-1.16%	593 203	1 693
11.8.2023	354.10	-1.50%	235 133	658
10.8.2023	359.50	+1.44%	42 997	120
9.8.2023	354.40	-7.23%	718 585	2 014
8.8.2023	382.00	-0.83%	192 882	507
7.8.2023	385.20	-0.34%	62 445	162
4.8.2023	386.50	+2.33%	120 219	313
3.8.2023	377.70	-0.71%	86 786	230
2.8.2023	380.40	-0.13%	438 321	1 150
1.8.2023	380.90	-0.78%	32 572	85
31.7.2023	383.90	-0.54%	2 695	7
28.7.2023	386.00	+1.37%	24 343	63
27.7.2023	380.80	-0.86%	116 850	307
26.7.2023	384.10	-0.36%	24 577	64
25.7.2023	385.50	-0.46%	52 148	135
24.7.2023	387.30	+3.28%	15 492	40
21.7.2023	375.00	-2.60%	7 500	20
20.7.2023	385.00	+1.05%	201 754	526
19.7.2023	381.00	+4.27%	154 651	412
18.7.2023	365.40	+1.02%	305 298	839
17.7.2023	361.70	0.00%	0	0
14.7.2023	361.70	-0.60%	20 145	56
13.7.2023	363.90	+2.51%	139 127	384
12.7.2023	355.00	+1.43%	24 760	70
11.7.2023	350.00	-0.40%	14 700	42
10.7.2023	351.40	+2.06%	68 530	195
7.7.2023	344.30	-2.33%	71 411	207
6.7.2023
5.7.2023
4.7.2023	352.50	+0.26%	1 763	5
3.7.2023	351.60	+1.44%	52 249	149
30.6.2023	346.60	-1.11%	541 412	1 554
29.6.2023	350.50	0.00%	0	0
28.6.2023	350.50	+0.60%	375 110	1 080
27.6.2023	348.40	-1.86%	52 260	150
26.6.2023	355.00	+2.01%	12 425	35
23.6.2023	348.00	-2.47%	297 870	850
22.6.2023	356.80	-0.89%	142 950	400
21.6.2023	360.00	+1.12%	38 998	109
20.6.2023	356.00	+0.28%	17 800	50
19.6.2023	355.00	-1.11%	246 155	688
16.6.2023	359.00	+4.06%	34 266	96
15.6.2023	345.00	+0.03%	106 930	310
14.6.2023	344.90	+1.44%	7 265	21
13.6.2023	340.00	-2.41%	30 940	90
12.6.2023	348.40	+0.69%	1 208 803	3 458
9.6.2023	346.00	+0.29%	555 072	1 612
8.6.2023	345.00	+1.77%	13 794	40
7.6.2023	339.00	+0.47%	697 416	2 061
6.6.2023	337.40	+0.06%	55 440	164
5.6.2023	337.20	+4.95%	114 065	337
2.6.2023	321.30	0.00%	0	0
1.6.2023	321.30	+1.01%	6 426	20
31.5.2023	318.10	-4.22%	307 511	946
30.5.2023	332.10	-1.13%	331 332	1 001
29.5.2023	335.90	0.00%	0	0
26.5.2023	335.90	+1.57%	30 231	90
25.5.2023	330.70	-1.58%	17 864	54
24.5.2023	336.00	-1.81%	16 800	50
23.5.2023	342.20	+1.21%	29 216	86
22.5.2023	338.10	+0.93%	237 118	702
19.5.2023	335.00	-0.15%	39 430	118
18.5.2023	335.50	+0.18%	36 948	110
17.5.2023	334.90	+0.57%	16 745	50
16.5.2023	333.00	-1.22%	278 456	832
15.5.2023	337.10	+1.84%	124 659	375
12.5.2023	331.00	+0.91%	24 833	75
11.5.2023	328.00	+0.46%	65 600	200
10.5.2023	326.50	+2.03%	85 343	264
9.5.2023	320.00	-0.90%	91 570	286
5.5.2023	322.90	-1.73%	14 502	45
4.5.2023	328.60	0.00%	0	0
3.5.2023	328.60	0.00%	0	0
2.5.2023	328.60	0.00%	0	0
28.4.2023	328.60	+1.73%	228 852	707
27.4.2023	323.00	0.00%	58 140	180
26.4.2023	323.00	+1.80%	24 797	77
25.4.2023	317.30	+3.09%	32 264	102
24.4.2023	307.80	0.00%	0	0
21.4.2023	307.80	-3.78%	88 070	284
20.4.2023	319.90	+0.35%	39 883	125
19.4.2023	318.80	0.00%	0	0
18.4.2023	318.80	+2.48%	39 965	126
17.4.2023	311.10	0.00%	0	0
14.4.2023	311.10	+2.34%	20 845	67
13.4.2023	304.00	-0.33%	111 827	365
12.4.2023	305.00	+2.76%	6 100	20
11.4.2023	296.80	0.00%	0	0
6.4.2023	296.80	-0.80%	33 901	114
5.4.2023	299.20	-1.38%	2 992	10
4.4.2023	303.40	-0.65%	75 539	247
3.4.2023	305.40	+3.88%	60 327	205
31.3.2023	294.00	-1.01%	17 660	60
30.3.2023	297.00	+2.41%	121 275	413
29.3.2023	290.00	-1.02%	99 770	344
28.3.2023	293.00	+0.34%	56 952	195
27.3.2023	292.00	+2.10%	32 798	113
24.3.2023	286.00	-2.05%	305 624	1 069
23.3.2023	292.00	-1.35%	68 175	235
22.3.2023	296.00	-0.34%	95 978	324
21.3.2023	297.00	+4.58%	222 729	757
20.3.2023	284.00	-0.70%	481 238	1 708
17.3.2023	286.00	+2.51%	191 606	668
‹‹ First 60  ‹‹ First 20    Next 200 ›