| sob, 6 gru 2025, 1:55 CET, NY 19:55, Londyn 0:55, Tokio 9:55, ^SPX +0.19% | Dane historyczne: Alior Bank SA (ALR) | | 5 gru, 17:00 102.20 +0.20 (+0.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | 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 | | 3239 | 5 gru 2025 | 102.05 | 102.8 | 101.75 | 102.2 | +0.20% | +0.20 | 217,826 | | 3238 | 4 gru 2025 | 103.4 | 103.4 | 101.9 | 102 | +0.34% | +0.35 | 255,291 | | 3237 | 3 gru 2025 | 102.2 | 103.1 | 101.2 | 101.65 | -0.54% | -0.55 | 200,402 | | 3236 | 2 gru 2025 | 104.9 | 104.9 | 101.55 | 102.2 | -2.57% | -2.70 | 391,863 | | 3235 | 1 gru 2025 | 103.5 | 104.9 | 103 | 104.9 | +1.40% | +1.45 | 261,857 | | 3234 | 28 lis 2025 | 103.9 | 104.6 | 102.75 | 103.45 | -0.48% | -0.50 | 164,214 | | 3233 | 27 lis 2025 | 104 | 104.3 | 103.15 | 103.95 | -0.34% | -0.35 | 99,037 | | 3232 | 26 lis 2025 | 103.4 | 104.45 | 103.05 | 104.3 | +1.07% | +1.10 | 98,732 | | 3231 | 25 lis 2025 | 101.2 | 104.6 | 100.45 | 103.2 | +2.64% | +2.65 | 199,319 | | 3230 | 24 lis 2025 | 100.5 | 102.4 | 100.45 | 100.55 | +0.55% | +0.55 | 273,672 | | 3229 | 21 lis 2025 | 102 | 102 | 99.12 | 100 | -2.06% | -2.10 | 248,714 | | 3228 | 20 lis 2025 | 103.5 | 104.3 | 102.05 | 102.1 | -0.68% | -0.70 | 197,181 | | 3227 | 19 lis 2025 | 99.6 | 103.45 | 99.22 | 102.8 | +3.25% | +3.24 | 248,223 | | 3226 | 18 lis 2025 | 100.8 | 100.85 | 99.04 | 99.56 | -1.43% | -1.44 | 265,309 | | 3225 | 17 lis 2025 | 103.1 | 103.45 | 100.85 | 101 | -1.37% | -1.40 | 109,225 | | 3224 | 14 lis 2025 | 103 | 103.2 | 101.65 | 102.4 | -1.06% | -1.10 | 161,957 | | 3223 | 13 lis 2025 | 103.5 | 104.9 | 103.05 | 103.5 | +0.05% | +0.05 | 199,459 | | 3222 | 12 lis 2025 | 103.8 | 105 | 102.3 | 103.45 | -0.05% | -0.05 | 479,835 | | 3221 | 10 lis 2025 | 104.8 | 105.15 | 103.5 | 103.5 | -0.48% | -0.50 | 119,711 | | 3220 | 7 lis 2025 | 103.2 | 104.3 | 102.5 | 104 | +1.02% | +1.05 | 136,996 | | 3219 | 6 lis 2025 | 103 | 105.2 | 102.85 | 102.95 | +0.44% | +0.45 | 392,151 | | 3218 | 5 lis 2025 | 103.9 | 103.9 | 102.25 | 102.5 | -1.35% | -1.40 | 349,294 | | 3217 | 4 lis 2025 | 104.6 | 105 | 102.95 | 103.9 | -0.62% | -0.65 | 125,362 | | 3216 | 3 lis 2025 | 103.8 | 106 | 103.3 | 104.55 | +1.65% | +1.70 | 177,683 | | 3215 | 31 paź 2025 | 107 | 107 | 102.8 | 102.85 | -2.97% | -3.15 | 383,436 | | 3214 | 30 paź 2025 | 111 | 111 | 105.65 | 106 | -3.64% | -4.00 | 327,990 | | 3213 | 29 paź 2025 | 108 | 113.45 | 106.9 | 110 | +0.55% | +0.60 | 466,879 | | 3212 | 28 paź 2025 | 108.45 | 110.8 | 107.6 | 109.4 | +1.58% | +1.70 | 398,099 | | 3211 | 27 paź 2025 | 108 | 109 | 106.3 | 107.7 | +0.89% | +0.95 | 230,700 | | 3210 | 24 paź 2025 | 108.55 | 109 | 106.75 | 106.75 | -1.20% | -1.30 | 153,988 | | 3209 | 23 paź 2025 | 108.6 | 108.8 | 107 | 108.05 | -0.51% | -0.55 | 186,956 | | 3208 | 22 paź 2025 | 105.3 | 108.65 | 105.2 | 108.6 | +2.26% | +2.40 | 305,966 | | 3207 | 21 paź 2025 | 104.95 | 106.35 | 104.55 | 106.2 | +1.82% | +1.90 | 259,258 | | 3206 | 20 paź 2025 | 104.95 | 105.7 | 104.05 | 104.3 | +0.87% | +0.90 | 166,780 | | 3205 | 17 paź 2025 | 104 | 104.5 | 102.15 | 103.4 | -1.24% | -1.30 | 326,139 | | 3204 | 16 paź 2025 | 106.95 | 107.2 | 103.7 | 104.7 | -1.41% | -1.50 | 130,171 | | 3203 | 15 paź 2025 | 103.2 | 106.95 | 103.2 | 106.2 | +2.51% | +2.60 | 279,757 | | 3202 | 14 paź 2025 | 103.3 | 103.8 | 100.9 | 103.6 | +0.39% | +0.40 | 252,497 | | 3201 | 13 paź 2025 | 103 | 103.45 | 102.1 | 103.2 | -1.20% | -1.25 | 128,700 | | 3200 | 10 paź 2025 | 103.6 | 104.7 | 102.95 | 104.45 | +0.92% | +0.95 | 135,888 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ALR
W polu podawania nazwy tikera wpisz "d:alr", 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 |
| |
|