Warsaw - Delayed Quote PLN

Orange Polska S.A. (OPL.WA)

Compare
7.68
+0.12
+(1.53%)
As of 12:27:11 PM GMT+1. Market Open.
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20257.527.697.507.687.68600,291
Jan 24, 20257.437.597.427.567.561,039,074
Jan 23, 20257.467.487.407.437.43661,963
Jan 22, 20257.427.487.417.457.45830,414
Jan 21, 20257.407.427.337.417.41642,307
Jan 20, 20257.457.467.317.377.37855,662
Jan 17, 20257.317.457.307.407.40797,530
Jan 16, 20257.327.347.267.307.30953,630
Jan 15, 20257.157.317.137.277.271,131,982
Jan 14, 20257.207.207.047.157.151,326,700
Jan 13, 20257.207.237.117.187.18737,513
Jan 10, 20257.307.307.167.197.19872,671
Jan 9, 20257.367.407.237.277.27770,359
Jan 8, 20257.397.397.237.317.311,841,903
Jan 7, 20257.417.467.367.377.371,191,856
Jan 3, 20257.507.507.407.407.40633,730
Jan 2, 20257.377.517.367.507.501,031,210
Dec 30, 20247.517.517.347.377.37780,041
Dec 27, 20247.307.477.247.457.45831,127
Dec 23, 20247.447.507.287.297.29798,840
Dec 20, 20247.447.457.337.437.433,975,651
Dec 19, 20247.427.507.347.447.441,598,793
Dec 18, 20247.407.437.317.407.401,778,031
Dec 17, 20247.507.567.407.417.411,840,331
Dec 16, 20247.607.637.517.567.561,205,168
Dec 13, 20247.567.647.547.607.601,182,274
Dec 12, 20247.587.657.527.617.61870,625
Dec 11, 20247.607.607.497.507.50679,816
Dec 10, 20247.697.777.487.567.561,251,016
Dec 9, 20247.797.797.677.697.691,031,397
Dec 6, 20247.667.877.667.797.79809,800
Dec 5, 20247.727.757.627.667.661,198,264
Dec 4, 20247.687.757.627.727.72977,785
Dec 3, 20247.727.807.587.627.621,052,521
Dec 2, 20247.727.807.677.727.72732,764
Nov 29, 20247.617.697.587.697.69536,440
Nov 28, 20247.707.727.587.627.62231,671
Nov 27, 20247.687.737.597.677.67560,095
Nov 26, 20247.757.817.627.687.68842,786
Nov 25, 20247.757.887.747.767.761,526,532
Nov 22, 20247.647.737.547.727.72489,937
Nov 21, 20247.457.647.457.587.581,679,617
Nov 20, 20247.617.697.557.617.61970,683
Nov 19, 20247.697.727.497.607.60820,990
Nov 18, 20247.577.707.567.697.69831,250
Nov 15, 20247.767.767.597.617.61921,087
Nov 14, 20247.577.767.577.757.75821,960
Nov 13, 20247.767.767.537.607.601,452,757
Nov 12, 20247.817.817.617.687.681,232,776
Nov 8, 20247.777.837.627.787.781,685,930
Nov 7, 20247.727.747.577.697.693,016,790
Nov 6, 20247.967.967.557.607.602,983,899
Nov 5, 20248.038.047.887.887.882,143,253
Nov 4, 20247.808.047.707.997.991,752,450
Oct 31, 20247.757.777.627.777.772,157,327
Oct 30, 20248.008.007.787.817.81651,983
Oct 29, 20247.998.007.887.967.96650,017
Oct 28, 20247.948.047.947.997.99461,854
Oct 25, 20248.008.047.937.937.93559,907
Oct 24, 20248.128.178.018.018.01573,090
Oct 23, 20248.188.258.048.128.12881,856
Oct 22, 20248.338.398.148.278.27864,026
Oct 21, 20248.368.478.338.378.37632,039
Oct 18, 20248.428.478.378.418.41824,083
Oct 17, 20248.658.678.378.428.42953,112
Oct 16, 20248.388.648.318.628.623,549,801
Oct 15, 20248.238.368.178.358.351,012,764
Oct 14, 20248.298.388.218.218.21922,312
Oct 11, 20248.428.428.278.358.35678,263
Oct 10, 20248.348.438.278.328.32554,358
Oct 9, 20248.458.468.348.408.40959,081
Oct 8, 20248.318.458.218.428.421,074,264
Oct 7, 20248.388.568.308.388.381,068,299
Oct 4, 20248.288.428.258.428.421,036,942
Oct 3, 20248.358.358.218.278.27907,643
Oct 2, 20248.398.448.268.318.31611,322
Oct 1, 20248.558.558.298.428.421,258,917
Sep 30, 20248.608.608.398.458.45968,196
Sep 27, 20248.648.648.488.568.56879,529
Sep 26, 20248.648.788.608.628.62702,091
Sep 25, 20248.668.778.648.648.64671,441
Sep 24, 20248.738.758.568.678.67887,000
Sep 23, 20248.488.768.438.608.60778,144
Sep 20, 20248.668.768.508.508.505,266,726
Sep 19, 20248.908.928.668.668.661,517,513
Sep 18, 20248.928.978.728.768.761,131,280
Sep 17, 20248.949.028.888.928.92969,097
Sep 16, 20248.808.938.808.888.88555,834
Sep 13, 20248.708.908.658.898.89752,181
Sep 12, 20248.808.878.728.728.72715,500
Sep 11, 20248.728.828.708.748.74803,584
Sep 10, 20248.738.828.718.768.76847,507
Sep 9, 20248.718.808.688.738.73631,738
Sep 6, 20248.708.888.688.728.721,248,256
Sep 5, 20248.708.968.648.798.791,878,829
Sep 4, 20248.628.788.628.718.711,810,121
Sep 3, 20248.848.858.718.738.73825,141
Sep 2, 20248.758.868.708.848.841,189,027
Aug 30, 20248.678.778.608.708.701,226,696
Aug 29, 20248.618.818.578.678.67469,094
Aug 28, 20248.558.888.558.618.611,283,896
Aug 27, 20248.698.698.528.638.63945,266
Aug 26, 20248.358.698.338.628.621,252,302
Aug 23, 20248.328.388.298.368.36682,832
Aug 22, 20248.298.388.288.308.30668,953
Aug 21, 20248.028.348.028.298.29948,841
Aug 20, 20248.228.258.068.068.06531,739
Aug 19, 20248.168.268.128.228.22587,348
Aug 16, 20248.238.238.098.168.16661,409
Aug 14, 20248.238.238.158.178.17715,723
Aug 13, 20248.168.208.128.158.151,419,226
Aug 12, 20247.988.167.988.158.151,320,704
Aug 9, 20248.098.107.928.008.00713,753
Aug 8, 20247.978.097.968.068.061,752,569
Aug 7, 20248.048.047.917.997.991,243,063
Aug 6, 20247.857.977.767.967.962,808,016
Aug 5, 20247.837.937.707.857.852,553,548
Aug 2, 20247.788.067.718.058.051,312,988
Aug 1, 20247.957.977.847.847.841,208,900
Jul 31, 20247.887.967.857.947.941,081,014
Jul 30, 20247.798.017.797.847.841,213,817
Jul 29, 20247.947.947.787.817.81600,860
Jul 26, 20247.807.947.777.847.84775,983
Jul 25, 20247.747.877.607.807.801,094,034
Jul 24, 20247.687.767.557.717.711,909,119
Jul 23, 20247.917.917.687.717.71755,024
Jul 22, 20247.847.937.817.867.86469,545
Jul 19, 20247.857.937.797.817.81715,370
Jul 18, 20247.657.877.627.837.833,087,063
Jul 17, 20247.787.807.597.717.711,114,432
Jul 16, 20247.967.967.757.787.781,002,562
Jul 15, 20248.038.047.857.927.921,038,461
Jul 12, 20247.918.077.908.038.031,374,669
Jul 11, 20247.827.977.827.937.931,813,008
Jul 10, 20247.817.897.807.827.82573,735
Jul 9, 20247.937.987.827.877.871,393,810
Jul 8, 20247.978.007.857.927.921,333,784
Jul 5, 20247.958.057.927.977.97773,187
Jul 4, 20247.918.057.917.957.95560,816
Jul 3, 20247.988.097.917.937.93741,016
Jul 2, 20248.098.097.897.927.921,056,766
Jul 1, 20247.868.107.838.108.102,479,988
Jun 28, 20247.747.847.747.787.781,131,737
Jun 27, 20247.897.997.737.767.761,372,656
Jun 26, 20247.807.927.707.907.908,605,369
Jun 25, 2024 0.48 Dividend
Jun 25, 20247.837.987.637.657.652,045,102
Jun 24, 20248.208.338.138.317.831,184,388
Jun 21, 20248.058.268.058.187.703,218,366
Jun 20, 20248.108.168.028.057.581,715,026
Jun 19, 20248.008.097.988.067.59540,504
Jun 18, 20248.138.217.957.987.52699,212
Jun 17, 20248.038.168.018.117.65879,302
Jun 14, 20247.928.057.848.007.541,047,608
Jun 13, 20248.158.157.867.927.46602,881
Jun 12, 20247.938.147.808.127.65859,256
Jun 11, 20248.108.107.907.947.48607,791
Jun 10, 20248.198.197.978.057.59711,082
Jun 7, 20248.328.328.108.197.72593,279
Jun 6, 20248.378.378.238.297.81433,645
Jun 5, 20248.338.358.248.337.85522,586
Jun 4, 20248.348.358.198.277.79699,787
Jun 3, 20248.248.408.248.317.83770,681
May 31, 20248.188.238.068.207.731,644,024
May 29, 20248.218.308.038.067.591,626,024
May 28, 20248.408.468.228.267.78689,925
May 27, 20248.468.468.408.407.91183,072
May 24, 20248.318.488.288.467.97652,591
May 23, 20248.448.468.338.337.851,092,415
May 22, 20248.518.588.418.447.95815,624
May 21, 20248.598.598.478.518.021,053,664
May 20, 20248.648.648.548.598.09576,484
May 17, 20248.528.688.508.648.14789,503
May 16, 20248.568.678.458.528.031,205,736
May 15, 20248.468.638.448.558.06936,853
May 14, 20248.328.468.298.427.942,037,377
May 13, 20248.218.348.138.317.83824,528
May 10, 20248.258.358.218.217.741,365,843
May 9, 20248.118.258.068.247.761,461,946
May 8, 20248.178.178.018.047.581,890,875
May 7, 20248.138.248.078.087.611,073,476
May 6, 20247.998.247.858.147.671,976,984
May 2, 20247.908.017.817.957.49653,562
Apr 30, 20247.947.957.827.867.411,233,029
Apr 29, 20247.988.017.897.997.53948,369
Apr 26, 20247.898.017.897.907.44830,275
Apr 25, 20247.958.037.867.937.471,375,923
Apr 24, 20248.018.097.937.957.491,160,683
Apr 23, 20247.938.057.907.957.49510,600
Apr 22, 20247.887.977.857.897.43754,690
Apr 19, 20247.807.887.737.787.33811,915
Apr 18, 20247.757.857.657.807.351,210,212
Apr 17, 20247.807.847.697.697.24952,783
Apr 16, 20247.907.927.767.787.33748,232
Apr 15, 20247.958.027.817.927.46815,211
Apr 12, 20248.218.267.937.947.481,148,381
Apr 11, 20248.108.228.108.207.721,592,982
Apr 10, 20248.098.218.068.127.651,545,736
Apr 9, 20248.328.327.968.027.551,370,565
Apr 8, 20248.278.358.228.297.81626,198
Apr 5, 20248.208.268.158.257.77862,197
Apr 4, 20248.158.278.148.207.731,450,927
Apr 3, 20248.198.228.068.117.641,377,661
Apr 2, 20248.108.258.108.167.691,023,348
Mar 28, 20248.098.208.058.107.63978,169
Mar 27, 20248.088.188.078.077.601,043,608
Mar 26, 20247.948.147.948.087.611,203,464
Mar 25, 20248.048.127.927.967.501,158,143
Mar 22, 20247.998.177.978.007.54795,862
Mar 21, 20248.028.057.897.967.501,327,865
Mar 20, 20248.128.127.827.927.461,531,647
Mar 19, 20248.248.257.868.067.591,815,791
Mar 18, 20248.158.328.158.247.771,061,608
Mar 15, 20248.088.408.068.227.747,693,867
Mar 14, 20248.138.208.018.107.631,759,784
Mar 13, 20248.148.178.038.097.621,510,185
Mar 12, 20247.878.177.858.147.672,425,938
Mar 11, 20247.897.937.847.877.411,085,810
Mar 8, 20247.807.907.667.847.391,930,718
Mar 7, 20247.827.917.717.787.331,621,745
Mar 6, 20247.948.007.817.847.391,876,935
Mar 5, 20248.008.037.887.907.442,150,241
Mar 4, 20248.248.307.938.037.571,532,054
Mar 1, 20248.178.298.138.247.771,135,462
Feb 29, 20248.188.258.168.177.703,359,769
Feb 28, 20248.488.498.198.207.731,502,934
Feb 27, 20248.538.648.448.498.001,218,851
Feb 26, 20248.658.678.538.568.06992,264
Feb 23, 20248.628.678.568.658.15946,458
Feb 22, 20248.648.648.538.578.08932,974
Feb 21, 20248.578.708.518.548.04818,953
Feb 20, 20248.438.598.388.578.081,082,521
Feb 19, 20248.418.538.368.498.00613,028
Feb 16, 20248.498.588.428.447.961,198,690
Feb 15, 20248.538.598.288.498.002,546,525
Feb 14, 20248.348.528.308.498.002,400,176
Feb 13, 20248.768.778.228.387.904,696,570
Feb 12, 20248.698.798.648.788.271,841,551
Feb 9, 20248.758.758.668.688.18672,406
Feb 8, 20248.708.848.628.748.23934,987
Feb 7, 20248.908.938.728.758.241,208,495
Feb 6, 20248.848.898.788.878.361,816,361
Feb 5, 20248.908.968.718.738.232,091,145
Feb 2, 20248.808.898.768.848.332,449,232
Feb 1, 20248.578.788.508.778.262,949,709
Jan 31, 20248.498.578.458.578.071,632,890
Jan 30, 20248.558.568.468.498.001,059,834
Jan 29, 20248.598.608.488.528.03760,458

Related Tickers

BCZ.F TELUS Corporation
13.30
0.00%
 
SWTF.F Intouch Holdings Public Company Limited
2.7000
0.00%
 
TAF1.F True Corporation Public Company Limited
0.3180
-0.63%
 
JTS-R.BK Jasmine Technology Solution Public Company Limited
58.50
-4.88%
 
AISF.MU Advanced Info Service PCL
8.05
0.00%
 
TAF0.MU True Corporation Public Company Limited
0.2920
-8.18%
 
3B7.MU Bahnhof AB
4.7000
+0.75%
 
OTES.F Hellenic Telecommunications Organization S.A.
7.25
0.00%
 
QBCRF Quebecor Inc.
21.37
0.00%
 
9436.T Okinawa Cellular Telephone Company
4,325.00
+2.00%