Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALR1025
102.00+0.14(+0.14%)ALIOR BANK
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 102.24 | 102.28 | 101.85 | 101.86 | 2 596 | 264 416 |
15.07.2024 | 102.00 | 102.00 | 101.90 | 102.00 | 1 104 | 112 599 |
12.07.2024 | 102.00 | 102.15 | 102.00 | 102.00 | 876 | 89 352 |
11.07.2024 | 102.00 | 102.17 | 102.00 | 102.00 | 273 | 27 847 |
10.07.2024 | 102.00 | 102.17 | 101.76 | 102.00 | 331 | 33 747 |
09.07.2024 | 102.25 | 102.29 | 101.76 | 101.76 | 2 325 | 237 504 |
08.07.2024 | 102.28 | 102.28 | 102.15 | 102.15 | 28 | 2 863 |
05.07.2024 | 101.94 | 102.00 | 101.76 | 102.00 | 807 | 82 289 |
04.07.2024 | 101.95 | 101.95 | 101.85 | 101.90 | 903 | 92 043 |
03.07.2024 | 101.95 | 101.95 | 101.95 | 101.95 | 90 | 9 176 |
02.07.2024 | 101.96 | 101.96 | 101.70 | 101.80 | 188 | 19 165 |
01.07.2024 | 101.96 | 101.96 | 101.85 | 101.95 | 141 | 14 374 |
28.06.2024 | 101.91 | 101.91 | 101.83 | 101.90 | 1 063 | 108 318 |
27.06.2024 | 101.96 | 101.97 | 101.96 | 101.96 | 159 | 16 212 |
26.06.2024 | 101.99 | 101.99 | 101.80 | 101.80 | 124 | 12 628 |
25.06.2024 | 101.98 | 102.00 | 101.62 | 101.62 | 203 | 20 671 |
24.06.2024 | 101.99 | 101.99 | 101.60 | 101.99 | 2 922 | 297 236 |
21.06.2024 | 101.99 | 101.99 | 101.81 | 101.81 | 537 | 54 692 |
20.06.2024 | 101.80 | 101.99 | 101.80 | 101.82 | 427 | 43 507 |
19.06.2024 | 101.93 | 101.95 | 101.60 | 101.95 | 580 | 59 099 |
17.06.2024 | 101.30 | 101.99 | 101.25 | 101.94 | 346 | 35 148 |
14.06.2024 | 101.46 | 101.99 | 101.00 | 101.80 | 581 | 59 048 |
13.06.2024 | 101.90 | 102.00 | 101.45 | 101.45 | 547 | 55 715 |
12.06.2024 | 101.77 | 102.00 | 101.77 | 102.00 | 955 | 97 397 |
11.06.2024 | 101.99 | 101.99 | 101.65 | 101.65 | 668 | 68 063 |
10.06.2024 | 101.80 | 102.00 | 101.75 | 101.75 | 616 | 62 803 |
07.06.2024 | 102.00 | 102.00 | 101.72 | 101.72 | 537 | 54 771 |
06.06.2024 | 101.90 | 102.00 | 101.70 | 101.70 | 117 | 11 932 |
05.06.2024 | 102.00 | 102.00 | 101.70 | 101.90 | 2 688 | 273 933 |
04.06.2024 | 101.99 | 102.00 | 101.72 | 102.00 | 890 | 90 772 |
03.06.2024 | 102.00 | 102.00 | 101.65 | 102.00 | 951 | 97 000 |
31.05.2024 | 101.99 | 101.99 | 101.60 | 101.99 | 74 | 7 545 |
29.05.2024 | 102.24 | 102.26 | 101.51 | 101.51 | 755 | 76 888 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus