| czw, 13 lut 2025, 17:46 CET, NY 11:46, Londyn 16:46, Tokio 1:46, ^SPX +0.55% Dane historyczne: Allegro.eu SA (ALE) | | 13 lut, 17:04 30.820 +0.690 (+2.29%) |
| | | 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 | 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 | 1028 | 15 lis 2024 | 30.8 | 30.8 | 29.14 | 29.15 | -6.38% | -1.985 | 5,793,147 | 1027 | 14 lis 2024 | 33.99 | 33.99 | 29.105 | 31.135 | -11.33% | -3.980 | 12,773,296 | 1026 | 13 lis 2024 | 34.205 | 35.4 | 34.16 | 35.115 | +2.66% | +0.910 | 2,850,303 | 1025 | 12 lis 2024 | 34.65 | 34.8 | 33.91 | 34.205 | -1.28% | -0.445 | 3,423,021 | 1024 | 8 lis 2024 | 35.3 | 35.3 | 34.46 | 34.65 | -1.37% | -0.480 | 1,291,422 | 1023 | 7 lis 2024 | 34.895 | 35.3 | 34.505 | 35.13 | +1.02% | +0.355 | 1,651,776 | 1022 | 6 lis 2024 | 34.62 | 35.05 | 34.48 | 34.775 | +0.83% | +0.285 | 1,753,530 | 1021 | 5 lis 2024 | 35.23 | 35.3 | 34.23 | 34.49 | -2.10% | -0.740 | 1,508,626 | 1020 | 4 lis 2024 | 35.12 | 35.405 | 34.88 | 35.23 | +0.31% | +0.110 | 2,375,444 | 1019 | 31 paź 2024 | 35.52 | 35.76 | 34.865 | 35.12 | -2.01% | -0.720 | 2,372,948 | 1018 | 30 paź 2024 | 35.65 | 36.525 | 35.56 | 35.84 | +0.87% | +0.310 | 3,756,357 | 1017 | 29 paź 2024 | 34.99 | 35.655 | 34.955 | 35.53 | +1.51% | +0.530 | 2,277,672 | 1016 | 28 paź 2024 | 34.81 | 35.7 | 34.81 | 35 | +0.55% | +0.190 | 2,436,433 | 1015 | 25 paź 2024 | 34.585 | 34.81 | 34.105 | 34.81 | +1.03% | +0.355 | 1,791,739 | 1014 | 24 paź 2024 | 34.5 | 34.78 | 34.24 | 34.455 | +0.50% | +0.170 | 2,067,601 | 1013 | 23 paź 2024 | 34.38 | 34.495 | 33.925 | 34.285 | -0.57% | -0.195 | 2,603,463 | 1012 | 22 paź 2024 | 34.7 | 35.2 | 34.39 | 34.48 | -0.63% | -0.220 | 2,328,304 | 1011 | 21 paź 2024 | 34.85 | 35 | 34.21 | 34.7 | -0.86% | -0.300 | 956,864 | 1010 | 18 paź 2024 | 34.85 | 35 | 34.475 | 35 | +0.44% | +0.155 | 1,222,208 | 1009 | 17 paź 2024 | 35.24 | 35.66 | 34.8 | 34.845 | -1.18% | -0.415 | 2,064,906 | 1008 | 16 paź 2024 | 34.77 | 35.26 | 34.6 | 35.26 | +1.41% | +0.490 | 2,810,128 | 1007 | 15 paź 2024 | 35.005 | 35.1 | 34.615 | 34.77 | -0.67% | -0.235 | 2,420,563 | 1006 | 14 paź 2024 | 35.4 | 35.6 | 34.79 | 35.005 | -1.99% | -0.710 | 1,629,273 | ▼ 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 |
| |
|