Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALR1025
101.45-0.74(-0.72%)ALIOR BANK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 102.27 | 102.27 | 101.20 | 101.45 | 3 142 | 320 406 |
27.05.2024 | 101.90 | 102.19 | 101.79 | 102.19 | 513 | 52 264 |
24.05.2024 | 102.00 | 102.29 | 102.00 | 102.00 | 24 | 2 449 |
23.05.2024 | 102.29 | 102.30 | 102.29 | 102.30 | 23 | 2 353 |
22.05.2024 | 102.24 | 102.29 | 101.56 | 102.29 | 150 | 15 324 |
21.05.2024 | 102.29 | 102.30 | 101.46 | 101.46 | 137 | 13 929 |
20.05.2024 | 102.21 | 102.30 | 102.00 | 102.25 | 472 | 48 196 |
17.05.2024 | 102.21 | 102.21 | 102.00 | 102.00 | 184 | 18 773 |
16.05.2024 | 102.20 | 102.33 | 101.10 | 102.20 | 845 | 86 386 |
15.05.2024 | 102.29 | 102.32 | 102.20 | 102.20 | 384 | 39 282 |
14.05.2024 | 102.20 | 102.30 | 101.78 | 102.30 | 754 | 77 073 |
13.05.2024 | 102.00 | 102.34 | 102.00 | 102.34 | 7 | 716 |
10.05.2024 | 102.29 | 102.38 | 102.29 | 102.33 | 183 | 18 730 |
09.05.2024 | 102.00 | 102.38 | 102.00 | 102.29 | 572 | 58 451 |
08.05.2024 | 102.28 | 102.28 | 101.82 | 102.00 | 86 | 8 773 |
07.05.2024 | 102.00 | 102.00 | 101.78 | 101.80 | 109 | 11 102 |
06.05.2024 | 102.20 | 102.47 | 102.10 | 102.10 | 520 | 53 212 |
02.05.2024 | 102.48 | 102.49 | 102.48 | 102.49 | 9 | 922 |
30.04.2024 | 102.56 | 102.56 | 102.49 | 102.49 | 10 | 1 025 |
29.04.2024 | 102.15 | 102.56 | 102.15 | 102.56 | 10 | 1 022 |
26.04.2024 | 102.65 | 102.65 | 102.25 | 102.59 | 191 | 19 592 |
25.04.2024 | 102.77 | 102.77 | 102.00 | 102.10 | 431 | 44 140 |
24.04.2024 | 102.50 | 102.79 | 102.10 | 102.79 | 171 | 17 525 |
23.04.2024 | 102.30 | 102.49 | 102.30 | 102.49 | 2 099 | 215 103 |
22.04.2024 | 102.49 | 102.49 | 102.10 | 102.38 | 483 | 49 458 |
19.04.2024 | 102.30 | 102.49 | 102.30 | 102.49 | 487 | 49 870 |
18.04.2024 | 102.30 | 102.40 | 102.30 | 102.30 | 232 | 23 736 |
17.04.2024 | 102.46 | 102.49 | 102.15 | 102.40 | 519 | 53 144 |
16.04.2024 | 102.44 | 102.49 | 102.25 | 102.25 | 429 | 43 942 |
15.04.2024 | 102.30 | 102.44 | 102.00 | 102.44 | 550 | 56 300 |
12.04.2024 | 102.30 | 102.30 | 102.00 | 102.00 | 91 | 9 297 |
11.04.2024 | 102.00 | 102.30 | 102.00 | 102.00 | 299 | 30 506 |
10.04.2024 | 101.98 | 102.13 | 101.95 | 102.13 | 81 | 8 259 |
09.04.2024 | 102.44 | 102.49 | 102.00 | 102.49 | 149 | 15 261 |
08.04.2024 | 102.32 | 102.40 | 102.30 | 102.30 | 123 | 12 586 |
04.04.2024 | 102.40 | 102.44 | 102.40 | 102.44 | 112 | 11 472 |
03.04.2024 | 102.44 | 102.44 | 102.20 | 102.44 | 624 | 63 906 |
02.04.2024 | 102.40 | 102.44 | 102.40 | 102.42 | 173 | 17 718 |
28.03.2024 | 102.42 | 102.44 | 101.88 | 101.94 | 401 | 40 951 |
27.03.2024 | 102.09 | 102.38 | 102.09 | 102.38 | 37 | 3 781 |
26.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 375 | 38 250 |
25.03.2024 | 102.40 | 102.45 | 102.00 | 102.00 | 439 | 44 955 |
22.03.2024 | 102.44 | 102.44 | 102.00 | 102.44 | 115 | 11 759 |
21.03.2024 | 102.28 | 102.45 | 102.28 | 102.29 | 966 | 98 853 |
20.03.2024 | 102.45 | 102.45 | 102.29 | 102.29 | 45 | 4 603 |
19.03.2024 | 102.27 | 102.40 | 102.27 | 102.40 | 106 | 10 846 |
18.03.2024 | 102.26 | 102.38 | 102.26 | 102.27 | 157 | 16 057 |
15.03.2024 | 102.27 | 102.45 | 102.26 | 102.26 | 528 | 54 086 |
14.03.2024 | 102.40 | 102.47 | 102.26 | 102.45 | 172 | 17 613 |
13.03.2024 | 102.26 | 102.47 | 102.26 | 102.40 | 12 | 1 229 |
Biznesradar bez reklam? Sprawdź BR Plus