| pią, 14 lut 2025, 16:20 CET, NY 10:20, Londyn 15:20, Tokio 0:20, WIG20 -1.06% Dane historyczne: Allegro.eu SA (ALE) | | 14 lut, 16:05 31.040 +0.220 (+0.71%) |
| | | 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 | 1086 | 13 lut 2025 | 30.3 | 31.18 | 30.275 | 30.82 | +2.29% | +0.690 | 2,512,140 | 1085 | 12 lut 2025 | 29.83 | 30.36 | 29.83 | 30.13 | +1.02% | +0.305 | 3,929,460 | 1084 | 11 lut 2025 | 29.99 | 30.05 | 29.625 | 29.825 | -0.22% | -0.065 | 1,250,437 | 1083 | 10 lut 2025 | 29.6 | 30.05 | 29.355 | 29.89 | +1.08% | +0.320 | 1,655,999 | 1082 | 7 lut 2025 | 29.75 | 30.255 | 29.505 | 29.57 | -0.27% | -0.080 | 2,522,970 | 1081 | 6 lut 2025 | 29.33 | 29.79 | 29.2 | 29.65 | +1.18% | +0.345 | 1,421,067 | 1080 | 5 lut 2025 | 29.53 | 29.87 | 29.145 | 29.305 | -0.66% | -0.195 | 2,404,122 | 1079 | 4 lut 2025 | 28.99 | 29.875 | 28.99 | 29.5 | +3.00% | +0.860 | 2,399,967 | 1078 | 3 lut 2025 | 29 | 29.2 | 28.435 | 28.64 | -4.55% | -1.365 | 3,042,082 | 1077 | 31 sty 2025 | 30.12 | 30.365 | 29.58 | 30.005 | -0.32% | -0.095 | 2,518,972 | 1076 | 30 sty 2025 | 28.965 | 30.35 | 28.965 | 30.1 | +4.26% | +1.230 | 2,941,811 | 1075 | 29 sty 2025 | 28.805 | 29.47 | 28.535 | 28.87 | +0.96% | +0.275 | 1,604,145 | 1074 | 28 sty 2025 | 27.155 | 28.73 | 27.15 | 28.595 | +5.30% | +1.440 | 2,190,641 | 1073 | 27 sty 2025 | 27 | 27.205 | 26.635 | 27.155 | -0.42% | -0.115 | 1,081,837 | 1072 | 24 sty 2025 | 26.955 | 27.42 | 26.955 | 27.27 | +1.51% | +0.405 | 900,814 | 1071 | 23 sty 2025 | 26.94 | 27.49 | 26.625 | 26.865 | -0.28% | -0.075 | 631,177 | 1070 | 22 sty 2025 | 26.865 | 27.075 | 26.58 | 26.94 | +0.71% | +0.190 | 2,064,469 | 1069 | 21 sty 2025 | 26.9 | 26.92 | 26.565 | 26.75 | +0.06% | +0.015 | 1,698,961 | 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 | ▼ 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 |
| |
|