| pią, 12 gru 2025, 3:44 CET, NY 21:44, Londyn 2:44, Tokio 11:44, ^SPX +0.21% | Dane historyczne: Alior Bank SA (ALR) | | 11 gru, 17:00 107.70 +2.15 (+2.04%) |
| | | 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 | | 3163 | 20 sie 2025 | 117 | 117.4 | 115.05 | 117.05 | +0.17% | +0.20 | 230,667 | | 3162 | 19 sie 2025 | 115.7 | 118.3 | 114.45 | 116.85 | +0.91% | +1.05 | 296,653 | | 3161 | 18 sie 2025 | 116 | 116.4 | 112.8 | 115.8 | +0.09% | +0.10 | 163,815 | | 3160 | 14 sie 2025 | 116 | 117.1 | 113.25 | 115.7 | -1.74% | -2.05 | 404,031 | | 3159 | 13 sie 2025 | 117.55 | 118.65 | 115.85 | 117.75 | +0.17% | +0.20 | 247,525 | | 3158 | 12 sie 2025 | 114.05 | 118 | 114.05 | 117.55 | +2.22% | +2.55 | 401,994 | | 3157 | 11 sie 2025 | 115.6 | 116.4 | 113.65 | 115 | -0.52% | -0.60 | 242,021 | | 3156 | 8 sie 2025 | 114 | 115.75 | 112.55 | 115.6 | +1.40% | +1.60 | 400,441 | | 3155 | 7 sie 2025 | 106.85 | 114.6 | 105.55 | 114 | +6.69% | +7.15 | 1,179,929 | | 3154 | 6 sie 2025 | 101 | 107.2 | 100.5 | 106.85 | +7.13% | +7.11 | 1,094,640 | | 3153 | 5 sie 2025 | 100.3 | 101.15 | 98.86 | 99.74 | -0.56% | -0.56 | 277,187 | | 3152 | 4 sie 2025 | 99.06 | 100.85 | 99.06 | 100.3 | +1.25% | +1.24 | 169,540 | | 3151 | 1 sie 2025 | 101.2 | 101.25 | 97.66 | 99.06 | -2.16% | -2.19 | 384,811 | | 3150 | 31 lip 2025 | 103 | 104.15 | 101.2 | 101.25 | -1.17% | -1.20 | 272,938 | | 3149 | 30 lip 2025 | 103.2 | 103.7 | 101.55 | 102.45 | -0.53% | -0.55 | 322,680 | | 3148 | 29 lip 2025 | 100.4 | 103.8 | 99.9 | 103 | +2.18% | +2.20 | 556,510 | | 3147 | 28 lip 2025 | 102.9 | 103.9 | 100.45 | 100.8 | -1.85% | -1.90 | 319,831 | | 3146 | 25 lip 2025 | 101.9 | 102.7 | 100.15 | 102.7 | +0.29% | +0.30 | 300,262 | | 3145 | 24 lip 2025 | 99.58 | 102.4 | 98.6 | 102.4 | +3.64% | +3.60 | 396,380 | | 3144 | 23 lip 2025 | 99.36 | 100.9 | 98.32 | 98.8 | +0.10% | +0.10 | 261,503 | | 3143 | 22 lip 2025 | 99.26 | 100.1 | 98.16 | 98.7 | -1.45% | -1.45 | 184,752 | | 3142 | 21 lip 2025 | 100.2 | 100.65 | 98.9 | 100.15 | -0.35% | -0.35 | 226,819 | | 3141 | 18 lip 2025 | 98.94 | 101.1 | 98.88 | 100.5 | +2.01% | +1.98 | 337,264 | | 3140 | 17 lip 2025 | 97.22 | 99 | 96.02 | 98.52 | +1.69% | +1.64 | 321,533 | | 3139 | 16 lip 2025 | 96.5 | 97.36 | 96.06 | 96.88 | +0.50% | +0.48 | 200,447 | | 3138 | 15 lip 2025 | 97.8 | 99.26 | 96.22 | 96.4 | -0.70% | -0.68 | 386,493 | | 3137 | 14 lip 2025 | 96.56 | 97.64 | 95.74 | 97.08 | +0.54% | +0.52 | 241,156 | | 3136 | 11 lip 2025 | 98.86 | 98.92 | 95.66 | 96.56 | -2.31% | -2.28 | 428,141 | | 3135 | 10 lip 2025 | 102.2 | 102.5 | 98.36 | 98.84 | -3.05% | -3.11 | 371,646 | | 3134 | 9 lip 2025 | 99.92 | 103.05 | 99.68 | 101.95 | +1.44% | +1.45 | 683,281 | | 3133 | 8 lip 2025 | 98.68 | 101.05 | 98.68 | 100.5 | +1.56% | +1.54 | 425,252 | | 3132 | 7 lip 2025 | 97.98 | 99.56 | 96.86 | 98.96 | +2.02% | +1.96 | 475,458 | | 3131 | 4 lip 2025 | 98.9 | 98.98 | 96.84 | 97 | -1.92% | -1.90 | 457,871 | | 3130 | 3 lip 2025 | 94.38 | 99.4 | 94.12 | 98.9 | +4.70% | +4.44 | 1,264,563 | | 3129 | 2 lip 2025 | 93.24 | 94.84 | 92.92 | 94.46 | +1.31% | +1.22 | 554,605 | | 3128 | 1 lip 2025 | 94.46 | 95.52 | 93 | 93.24 | -1.44% | -1.36 | 370,495 | | 3127 | 30 cze 2025 | 93.2 | 95.92 | 93.2 | 94.6 | +1.98% | +1.84 | 848,313 | | 3126 | 27 cze 2025 | 93.4 | 93.6 | 91.96 | 92.76 | +1.58% | +1.44 | 577,564 | | 27 cze 2025 | Dywidenda 9.13%, więcej... | | 3125 | 26 cze 2025 | 90.5567 | 92.1832 | 90.4659 | 91.32 | +1.45% | +1.31 | 947,613 | | 3124 | 25 cze 2025 | 90.6476 | 90.6476 | 88.7758 | 90.0115 | -0.84% | -0.76 | 552,702 |
▼ 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 |
| |
|