| wto, 21 sty 2025, 19:24 CET, NY 13:24, Londyn 18:24, Tokio 3:24, ^SPX +0.86% | Dane historyczne: Allegro.eu SA (ALE) | | 21 sty, 17:02 26.750 +0.015 (+0.06%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1068 | 20 sty 2025 | 26.95 | 27.185 | 26.695 | 26.735 | -0.63% | -0.170 | 1,916,259 | | 1067 | 17 sty 2025 | 26.75 | 27.12 | 25.85 | 26.905 | +0.88% | +0.235 | 2,458,445 | | 1066 | 16 sty 2025 | 26.7 | 26.9 | 26.415 | 26.67 | +0.09% | +0.025 | 1,915,674 | | 1065 | 15 sty 2025 | 26 | 26.645 | 25.63 | 26.645 | +2.86% | +0.740 | 2,129,714 | | 1064 | 14 sty 2025 | 25.83 | 26.2 | 25.66 | 25.905 | +0.92% | +0.235 | 1,879,610 | | 1063 | 13 sty 2025 | 26.58 | 26.58 | 25.655 | 25.67 | -3.50% | -0.930 | 2,120,029 | | 1062 | 10 sty 2025 | 27.195 | 27.375 | 26.425 | 26.6 | -2.12% | -0.575 | 1,774,019 | | 1061 | 9 sty 2025 | 27.2 | 27.3 | 26.77 | 27.175 | -0.02% | -0.005 | 1,061,604 | | 1060 | 8 sty 2025 | 27.7 | 27.71 | 27.01 | 27.18 | -1.52% | -0.420 | 2,303,612 | | 1059 | 7 sty 2025 | 28 | 28.035 | 27.6 | 27.6 | -0.38% | -0.105 | 1,863,359 | | 1058 | 3 sty 2025 | 28.24 | 28.25 | 27.56 | 27.705 | -1.89% | -0.535 | 1,701,822 | | 1057 | 2 sty 2025 | 27.495 | 28.24 | 27.2 | 28.24 | +4.28% | +1.160 | 1,690,982 | | 1056 | 30 gru 2024 | 27.655 | 27.685 | 27.025 | 27.08 | -2.15% | -0.595 | 1,430,539 | | 1055 | 27 gru 2024 | 27.8 | 27.825 | 27.36 | 27.675 | -0.63% | -0.175 | 1,006,884 | | 1054 | 23 gru 2024 | 27.95 | 28.18 | 27.62 | 27.85 | -0.14% | -0.040 | 1,572,417 | | 1053 | 20 gru 2024 | 27.88 | 27.89 | 27.305 | 27.89 | -0.36% | -0.100 | 3,296,581 | | 1052 | 19 gru 2024 | 27.8 | 28.015 | 27.55 | 27.99 | -0.14% | -0.040 | 2,523,889 | | 1051 | 18 gru 2024 | 28.32 | 28.59 | 27.92 | 28.03 | -1.49% | -0.425 | 2,036,405 | | 1050 | 17 gru 2024 | 29.13 | 29.2 | 27.94 | 28.455 | -2.30% | -0.670 | 1,884,057 | | 1049 | 16 gru 2024 | 29 | 29.155 | 28.42 | 29.125 | +0.22% | +0.065 | 1,871,235 | | 1048 | 13 gru 2024 | 28.715 | 29.235 | 28.55 | 29.06 | +1.25% | +0.360 | 2,386,360 | | 1047 | 12 gru 2024 | 29.98 | 30.095 | 28.38 | 28.7 | -4.65% | -1.400 | 3,560,969 | | 1046 | 11 gru 2024 | 30.18 | 30.27 | 29.65 | 30.1 | -0.66% | -0.200 | 1,518,564 | | 1045 | 10 gru 2024 | 29.84 | 30.7 | 29.24 | 30.3 | +1.52% | +0.455 | 3,362,833 | | 1044 | 9 gru 2024 | 30.44 | 30.5 | 29.845 | 29.845 | -1.66% | -0.505 | 1,519,273 | | 1043 | 6 gru 2024 | 30.37 | 30.93 | 30.245 | 30.35 | -0.07% | -0.020 | 2,076,326 | | 1042 | 5 gru 2024 | 30.41 | 30.505 | 29.955 | 30.37 | +0.35% | +0.105 | 2,228,297 | | 1041 | 4 gru 2024 | 29.1 | 30.365 | 28.975 | 30.265 | +4.40% | +1.275 | 2,317,093 | | 1040 | 3 gru 2024 | 29.5 | 29.645 | 28.795 | 28.99 | -0.72% | -0.210 | 2,207,585 | | 1039 | 2 gru 2024 | 28.8 | 29.675 | 28.56 | 29.2 | +1.49% | +0.430 | 1,866,275 | | 1038 | 29 lis 2024 | 28.4 | 28.95 | 28.295 | 28.77 | +0.93% | +0.265 | 1,748,979 | | 1037 | 28 lis 2024 | 28.96 | 29.15 | 28.4 | 28.505 | -1.54% | -0.445 | 1,332,881 | | 1036 | 27 lis 2024 | 29.1 | 29.205 | 28.8 | 28.95 | 0.00% | 0.000 | 1,208,896 | | 1035 | 26 lis 2024 | 29.3 | 29.3 | 28.5 | 28.95 | -1.16% | -0.340 | 1,960,717 | | 1034 | 25 lis 2024 | 29.2 | 29.545 | 28.92 | 29.29 | +1.65% | +0.475 | 4,161,059 | | 1033 | 22 lis 2024 | 29.19 | 29.35 | 28.6 | 28.815 | -0.36% | -0.105 | 2,733,490 | | 1032 | 21 lis 2024 | 28.38 | 29.15 | 28.01 | 28.92 | +2.39% | +0.675 | 2,383,598 | | 1031 | 20 lis 2024 | 28.4 | 28.445 | 27.835 | 28.245 | +0.88% | +0.245 | 2,507,491 | | 1030 | 19 lis 2024 | 28.895 | 28.93 | 27.45 | 28 | -2.20% | -0.630 | 4,252,753 | | 1029 | 18 lis 2024 | 29.08 | 29.28 | 28.305 | 28.63 | -1.78% | -0.520 | 4,004,343 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ALE
W polu podawania nazwy tikera wpisz "d:ale", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|