ORLEN - Prague Stock Exchange price chart for year 2020

• Online
  • Ask & bids
  • Phase on PSE
• Online chart
  • PSE
  • Trace price
• History, Chart
  • Traces
  • Yearly
  • Direct trades
• Zprávy (146)
  • Diskuze (1)
  • Visits
• Base info
  • PSE
  • Dividends
  • Events
  • Issuer
  • Relations

2018 2019 2020 2021 2022 2023 2024 Interactive

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]
30.12.2020	335.00	-4.29%	130 818	390
29.12.2020	350.00	-0.74%	77 130	220
28.12.2020	352.60	+6.85%	14 104	40
23.12.2020	330.00	0.00%	0	0
22.12.2020	330.00	+1.85%	26 274	80
21.12.2020	324.00	-7.08%	226 464	700
18.12.2020	348.70	+0.20%	78 154	224
17.12.2020	348.00	-3.92%	492 435	1 410
16.12.2020	362.20	+1.17%	1 449	4
15.12.2020	358.00	-3.06%	88 234	246
14.12.2020	369.30	+1.74%	258 650	700
11.12.2020	363.00	+0.11%	726	2
10.12.2020	362.60	-1.87%	408 179	1 124
9.12.2020	369.50	+3.39%	887 725	2 470
8.12.2020	357.40	0.00%	0	0
7.12.2020	357.40	+5.74%	431 580	1 220
4.12.2020	338.00	0.00%	26 702	79
3.12.2020	338.00	0.00%	0	0
2.12.2020	338.00	+0.27%	9 802	29
1.12.2020	337.10	+2.15%	13 468	40
30.11.2020	330.00	+5.77%	189 730	590
27.11.2020	312.00	-0.03%	15 600	50
26.11.2020	312.10	-2.41%	48 589	155
25.11.2020	319.80	+1.69%	21 122	66
24.11.2020	314.50	+1.62%	69 081	219
23.11.2020	309.50	+5.96%	125 390	407
20.11.2020	292.10	-2.31%	234 022	787
19.11.2020	299.00	-2.38%	432 492	1 445
18.11.2020	306.30	+7.40%	44 997	149
16.11.2020	285.20	+4.85%	70 005	251
13.11.2020	272.00	+0.18%	172 630	635
12.11.2020	271.50	-4.77%	29 383	108
11.11.2020	285.10	0.00%	3 138	11
10.11.2020	285.10	+7.99%	94 372	338
9.11.2020	264.00	+13.45%	149 113	614
6.11.2020	232.70	-3.92%	282 865	1 215
5.11.2020	242.20	0.00%	0	0
4.11.2020	242.20	-2.69%	21 982	90
3.11.2020	248.90	+8.31%	109 471	442
2.11.2020	229.80	+1.73%	62 375	270
30.10.2020	225.90	-2.25%	56 497	250
29.10.2020	231.10	0.00%	62 104	270
27.10.2020	231.10	-5.44%	172 354	737
26.10.2020	244.40	-2.94%	24 440	100
23.10.2020	251.80	-0.40%	20 120	80
22.10.2020	252.80	-1.13%	10 112	40
21.10.2020	255.70	0.00%	0	0
20.10.2020	255.70	+3.94%	51 140	200
19.10.2020	246.00	0.00%	0	0
16.10.2020	246.00	-2.77%	160 900	650
15.10.2020	253.00	-4.31%	64 802	255
14.10.2020	264.40	-2.26%	148 034	558
13.10.2020	270.50	-4.08%	18 761	70
12.10.2020	282.00	0.00%	0	0
9.10.2020	282.00	0.00%	0	0
8.10.2020	282.00	-0.63%	104 702	371
7.10.2020	283.80	0.00%	0	0
6.10.2020	283.80	+1.50%	68 152	240
5.10.2020	279.60	+4.56%	2 796	10
2.10.2020	267.40	-3.47%	13 370	50
1.10.2020	277.00	0.00%	0	0
30.9.2020	277.00	0.00%	0	0
29.9.2020	277.00	+3.47%	27 700	100
28.9.2020
25.9.2020	267.70	+0.87%	96 052	360
24.9.2020	265.40	-3.14%	61 030	230
23.9.2020	274.00	-1.33%	64 820	235
22.9.2020	277.70	-2.73%	262 795	945
21.9.2020	285.50	-4.45%	3 997	14
18.9.2020	298.80	-0.30%	8 964	30
17.9.2020	299.70	+3.34%	2 997	10
16.9.2020	290.00	-2.13%	15 950	55
15.9.2020	296.30	0.00%	0	0
14.9.2020	296.30	0.00%	0	0
11.9.2020	296.30	0.00%	0	0
10.9.2020	296.30	+2.53%	593	2
9.9.2020	289.00	0.00%	0	0
8.9.2020	289.00	-3.67%	205 539	705
7.9.2020	300.00	0.00%	0	0
4.9.2020	300.00	-1.28%	86 551	287
3.9.2020	303.90	+1.67%	19 754	65
2.9.2020	298.90	0.00%	0	0
1.9.2020	298.90	-2.35%	265 644	877
31.8.2020	306.10	-3.59%	9 183	30
28.8.2020	317.50	-2.01%	3 175	10
27.8.2020	324.00	0.00%	0	0
26.8.2020	324.00	0.00%	0	0
25.8.2020	324.00	+1.35%	9 720	30
24.8.2020	319.70	0.00%	0	0
21.8.2020	319.70	-0.25%	3 197	10
20.8.2020	320.50	-2.55%	32 050	100
19.8.2020	328.90	0.00%	0	0
18.8.2020	328.90	0.00%	0	0
17.8.2020	328.90	0.00%	0	0
14.8.2020	328.90	-1.91%	4 605	14
13.8.2020	335.30	+2.66%	9 724	29
12.8.2020	326.60	0.00%	0	0
11.8.2020	326.60	+3.72%	5 879	18
10.8.2020	314.90	0.00%	0	0
7.8.2020	314.90	0.00%	0	0
6.8.2020	314.90	-3.20%	97 857	312
5.8.2020	325.30	+1.78%	162 076	503
4.8.2020	319.60	0.00%	0	0
3.8.2020	319.60	0.00%	0	0
31.7.2020	319.60	0.00%	0	0
30.7.2020	319.60	-7.71%	134 570	405
29.7.2020	346.30	0.00%	0	0
28.7.2020	346.30	-2.06%	4 848	14
27.7.2020	353.60	0.00%	0	0
24.7.2020	353.60	0.00%	0	0
23.7.2020	353.60	-0.92%	1 061	3
22.7.2020	356.90	-0.14%	1 071	3
21.7.2020	357.40	0.00%	0	0
20.7.2020	357.40	+3.71%	1 787	5
17.7.2020	344.60	0.00%	0	0
16.7.2020	344.60	-0.20%	10 338	30
15.7.2020	345.30	-5.06%	20 718	60
14.7.2020	363.70	-0.60%	218 040	600
13.7.2020	365.90	0.00%	0	0
10.7.2020	365.90	0.00%	0	0
9.7.2020	365.90	-4.76%	10 977	30
8.7.2020	384.20	0.00%	0	0
7.7.2020	384.20	0.00%	0	0
3.7.2020	384.20	0.00%	0	0
2.7.2020	384.20	0.00%	0	0
1.7.2020	384.20	0.00%	0	0
30.6.2020	384.20	0.00%	0	0
29.6.2020	384.20	-3.95%	768	2
26.6.2020	400.00	0.00%	0	0
25.6.2020	400.00	0.00%	0	0
24.6.2020	400.00	0.00%	0	0
23.6.2020	400.00	0.00%	0	0
22.6.2020	400.00	0.00%	0	0
19.6.2020	400.00	0.00%	0	0
18.6.2020	400.00	0.00%	0	0
17.6.2020	400.00	+0.50%	40 000	100
16.6.2020	398.00	-0.15%	5 970	15
15.6.2020	398.60	0.00%	0	0
12.6.2020	398.60	-4.18%	92 898	230
11.6.2020	416.00	+0.68%	3 328	8
10.6.2020	413.20	0.00%	0	0
9.6.2020	413.20	-3.66%	14 462	35
8.6.2020	428.90	+3.35%	124 347	288
5.6.2020	415.00	0.00%	0	0
4.6.2020	415.00	0.00%	0	0
3.6.2020	415.00	+1.17%	20 750	50
2.6.2020	410.20	0.00%	0	0
1.6.2020	410.20	0.00%	0	0
29.5.2020	410.20	0.00%	0	0
28.5.2020	410.20	0.00%	0	0
27.5.2020	410.20	+7.38%	348 288	843
26.5.2020	382.00	0.00%	0	0
25.5.2020	382.00	0.00%	0	0
22.5.2020	382.00	0.00%	0	0
21.5.2020	382.00	0.00%	0	0
20.5.2020	382.00	0.00%	0	0
19.5.2020	382.00	0.00%	0	0
18.5.2020	382.00	0.00%	0	0
15.5.2020	382.00	0.00%	0	0
14.5.2020	382.00	0.00%	0	0
13.5.2020	382.00	-0.78%	51 952	136
12.5.2020	385.00	+1.05%	26 180	68
11.5.2020	381.00	+6.51%	35 901	95
7.5.2020	357.70	0.00%	0	0
6.5.2020	357.70	-3.14%	48 537	138
5.5.2020	369.30	0.00%	0	0
4.5.2020	369.30	+0.44%	3 693	10
30.4.2020	367.70	0.00%	0	0
29.4.2020	367.70	-1.16%	8 825	24
28.4.2020	372.00	0.00%	0	0
27.4.2020	372.00	0.00%	0	0
24.4.2020	372.00	+0.54%	22 280	60
23.4.2020	370.00	0.00%	0	0
22.4.2020	370.00	0.00%	0	0
21.4.2020	370.00	+0.33%	10 360	28
20.4.2020	368.80	-0.30%	97 411	264
17.4.2020	369.90	-1.04%	36 990	100
16.4.2020	373.80	0.00%	0	0
15.4.2020	373.80	-3.04%	66 168	177
14.4.2020	396.40	0.00%	0	0
9.4.2020	396.40	0.00%	0	0
8.4.2020	396.40	-0.83%	39 640	100
7.4.2020	399.70	+5.18%	45 062	112
6.4.2020	380.00	+5.41%	473 820	1 250
3.4.2020	360.50	0.00%	0	0
2.4.2020	360.50	0.00%	69 598	203
1.4.2020	332.90	+4.19%	999	3
31.3.2020	319.50	+5.00%	37 317	117
30.3.2020	304.30	0.00%	0	0
27.3.2020	304.30	0.00%	0	0
26.3.2020	304.30	0.00%	0	0
25.3.2020	304.30	-3.03%	162 280	527
24.3.2020	313.80	-1.01%	76 117	243
23.3.2020	317.00	-0.31%	19 020	60
20.3.2020	318.00	+5.30%	546 258	1 806
19.3.2020	302.00	+2.06%	23 268	78
18.3.2020	295.90	-4.43%	490 292	1 690
17.3.2020	309.60	+15.35%	4 644	15
16.3.2020	268.40	-4.96%	140 518	520
13.3.2020	282.40	+8.70%	81 571	286
‹‹ First 60 ‹‹ First 20 Next 200 ›