| pią, 14 lut 2025, 16:16 CET, NY 10:16, Londyn 15:16, Tokio 0:16, WIG20 -0.79% Dane historyczne: Allegro.eu SA (ALE) | | 14 lut, 16:01 30.975 +0.155 (+0.50%) |
| | | 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 | 46 | 15 gru 2020 | 83.65 | 86.4 | 83.01 | 84.92 | +1.52% | +1.270 | 1,833,526 | 45 | 14 gru 2020 | 80 | 84.7 | 79.31 | 83.65 | +4.82% | +3.850 | 1,868,710 | 44 | 11 gru 2020 | 78.65 | 79.8 | 77.3 | 79.8 | +1.40% | +1.100 | 1,352,568 | 43 | 10 gru 2020 | 76.04 | 78.96 | 75.86 | 78.7 | +4.14% | +3.130 | 1,165,328 | 42 | 9 gru 2020 | 78.2 | 78.35 | 75.5 | 75.57 | -3.44% | -2.690 | 1,295,897 | 41 | 8 gru 2020 | 75 | 78.26 | 73.91 | 78.26 | +5.12% | +3.810 | 1,242,364 | 40 | 7 gru 2020 | 75.5 | 75.5 | 72.6 | 74.45 | -1.39% | -1.050 | 2,401,460 | 39 | 4 gru 2020 | 74.8 | 75.86 | 74.6 | 75.5 | +0.94% | +0.700 | 2,174,870 | 38 | 3 gru 2020 | 75.6 | 76.4 | 74.8 | 74.8 | -0.53% | -0.400 | 1,437,814 | 37 | 2 gru 2020 | 74.2 | 75.87 | 74 | 75.2 | +0.25% | +0.190 | 1,106,902 | 36 | 1 gru 2020 | 78.5 | 78.5 | 75.01 | 75.01 | -2.67% | -2.060 | 1,038,188 | 35 | 30 lis 2020 | 75 | 77.6 | 74.32 | 77.07 | +2.76% | +2.070 | 3,324,698 | 34 | 27 lis 2020 | 72.68 | 76 | 70.7 | 75 | +1.08% | +0.800 | 1,889,733 | 33 | 26 lis 2020 | 77 | 77.32 | 74 | 74.2 | -6.48% | -5.140 | 1,938,984 | 32 | 25 lis 2020 | 75.5 | 79.34 | 75.02 | 79.34 | +1.37% | +1.070 | 2,028,319 | 31 | 24 lis 2020 | 76.6 | 79.2 | 73.46 | 78.27 | +2.18% | +1.670 | 2,364,059 | 30 | 23 lis 2020 | 79.6 | 81.62 | 75 | 76.6 | -2.20% | -1.720 | 2,947,478 | 29 | 20 lis 2020 | 73.29 | 79.45 | 72.74 | 78.32 | +8.93% | +6.420 | 3,325,301 | 28 | 19 lis 2020 | 67.67 | 71.9 | 67.45 | 71.9 | +6.84% | +4.600 | 2,647,711 | 27 | 18 lis 2020 | 67.8 | 69.99 | 65.3 | 67.3 | -0.87% | -0.590 | 3,151,660 | 26 | 17 lis 2020 | 71.2 | 71.44 | 67.4 | 67.89 | -6.22% | -4.500 | 4,080,037 | 25 | 16 lis 2020 | 76.05 | 76.48 | 72.11 | 72.39 | -4.60% | -3.490 | 2,730,979 | 24 | 13 lis 2020 | 79.95 | 80.36 | 74.7 | 75.88 | -4.55% | -3.620 | 3,626,856 | 23 | 12 lis 2020 | 84.41 | 84.6 | 79.45 | 79.5 | -3.93% | -3.250 | 4,993,858 | 22 | 10 lis 2020 | 89 | 89 | 82.62 | 82.75 | -8.67% | -7.860 | 4,475,543 | 21 | 9 lis 2020 | 94 | 95.3 | 84.6 | 90.61 | -1.65% | -1.520 | 4,577,919 | 20 | 6 lis 2020 | 88 | 93 | 87.87 | 92.13 | +5.22% | +4.570 | 2,860,026 | 19 | 5 lis 2020 | 88.3 | 89.6 | 86.7 | 87.56 | +1.12% | +0.970 | 1,296,652 | 18 | 4 lis 2020 | 83 | 87.2 | 82.5 | 86.59 | +3.47% | +2.900 | 2,026,196 | 17 | 3 lis 2020 | 85.4 | 85.5 | 82.12 | 83.69 | -0.57% | -0.480 | 1,908,419 | 16 | 2 lis 2020 | 81.2 | 85.44 | 81.18 | 84.17 | +4.62% | +3.720 | 2,942,285 | 15 | 30 paź 2020 | 85 | 86.8 | 80 | 80.45 | -6.39% | -5.490 | 1,850,831 | 14 | 29 paź 2020 | 88 | 90.37 | 84.63 | 85.94 | -1.97% | -1.730 | 1,854,893 | 13 | 28 paź 2020 | 94.64 | 96.55 | 82.1 | 87.67 | -7.36% | -6.970 | 4,158,058 | 12 | 27 paź 2020 | 91.6 | 98.78 | 90.4 | 94.64 | +3.21% | +2.940 | 3,996,495 | 11 | 26 paź 2020 | 89 | 92.86 | 85.5 | 91.7 | +3.03% | +2.700 | 2,752,483 | 10 | 23 paź 2020 | 86.37 | 89 | 85.43 | 89 | +4.25% | +3.630 | 30,874,654 | 9 | 22 paź 2020 | 83.84 | 89 | 83.72 | 85.37 | +1.43% | +1.200 | 5,133,134 | 8 | 21 paź 2020 | 85.99 | 85.99 | 82.12 | 84.17 | -0.98% | -0.830 | 2,734,889 | 7 | 20 paź 2020 | 83.45 | 85.6 | 83.33 | 85 | +1.92% | +1.600 | 3,048,042 | ▼ 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 |
| |
|