Warsaw - Delayed Quote PLN

Alior Bank S.A. (ALR.WA)

103.15 +0.30 (+0.29%)
At close: April 24 at 5:00 PM GMT+2
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 104.00 104.60 101.00 103.15 103.15 267,557
Apr 23, 2024 105.75 106.60 102.70 102.85 102.85 984,608
Apr 22, 2024 104.30 106.35 103.90 105.85 105.85 147,974
Apr 19, 2024 102.60 104.85 102.35 103.90 103.90 199,457
Apr 18, 2024 101.95 104.90 101.95 104.50 104.50 360,153
Apr 17, 2024 99.32 101.90 98.48 101.30 101.30 223,298
Apr 16, 2024 99.90 100.45 97.02 99.92 99.92 477,459
Apr 15, 2024 100.05 102.20 99.96 101.05 101.05 120,341
Apr 12, 2024 102.60 103.70 100.20 100.50 100.50 186,133
Apr 11, 2024 104.10 105.40 101.45 101.65 101.65 242,864
Apr 10, 2024 103.05 106.00 103.05 105.60 105.60 346,533
Apr 9, 2024 106.70 107.85 102.90 103.05 103.05 221,955
Apr 8, 2024 107.00 108.35 106.00 107.00 107.00 163,813
Apr 5, 2024 101.50 107.00 99.98 105.75 105.75 436,397
Apr 4, 2024 99.60 102.15 99.28 102.15 102.15 280,154
Apr 3, 2024 98.56 99.04 97.74 98.92 98.92 367,468
Apr 2, 2024 97.80 100.45 97.10 98.50 98.50 248,141
Mar 28, 2024 96.50 98.36 96.50 97.94 97.94 872,829
Mar 27, 2024 96.48 97.98 96.20 96.80 96.80 527,377
Mar 26, 2024 95.20 96.98 93.74 96.60 96.60 260,306
Mar 25, 2024 95.32 96.38 94.32 95.26 95.26 310,038
Mar 22, 2024 96.50 98.00 94.92 95.32 95.32 183,459
Mar 21, 2024 94.20 97.00 94.06 96.88 96.88 335,010
Mar 20, 2024 95.00 95.00 91.00 93.00 93.00 215,761
Mar 19, 2024 94.18 94.90 91.48 94.36 94.36 239,242
Mar 18, 2024 95.70 96.50 92.78 94.64 94.64 183,344
Mar 15, 2024 94.10 97.36 93.50 96.54 96.54 1,121,025
Mar 14, 2024 96.82 96.82 92.00 94.98 94.98 367,635
Mar 13, 2024 95.88 97.70 95.00 96.00 96.00 279,581
Mar 12, 2024 91.00 96.12 91.00 95.78 95.78 351,467
Mar 11, 2024 89.98 91.00 88.94 90.98 90.98 111,566
Mar 8, 2024 88.80 90.62 87.56 90.24 90.24 318,734
Mar 7, 2024 89.70 89.72 87.12 88.90 88.90 338,770
Mar 6, 2024 91.02 91.30 89.32 89.70 89.70 249,954
Mar 5, 2024 93.00 93.78 90.74 91.02 91.02 174,018
Mar 4, 2024 95.00 95.12 93.52 93.80 93.80 372,474
Mar 1, 2024 96.20 97.00 92.46 94.82 94.82 356,758
Feb 29, 2024 90.00 95.94 89.50 95.90 95.90 705,055
Feb 28, 2024 88.62 91.10 87.30 89.60 89.60 585,139
Feb 27, 2024 89.44 90.80 87.18 87.68 87.68 254,409
Feb 26, 2024 88.80 90.40 88.58 89.00 89.00 168,106
Feb 23, 2024 87.60 89.34 86.36 88.30 88.30 309,946
Feb 22, 2024 86.00 87.52 85.42 87.50 87.50 238,526
Feb 21, 2024 85.00 86.28 84.74 85.18 85.18 204,211
Feb 20, 2024 82.60 84.88 82.08 84.84 84.84 203,744
Feb 19, 2024 83.00 83.50 81.60 82.60 82.60 120,565
Feb 16, 2024 81.42 83.54 81.40 82.84 82.84 240,776
Feb 15, 2024 80.84 81.38 79.78 81.26 81.26 145,637
Feb 14, 2024 77.50 81.20 77.22 80.94 80.94 303,437
Feb 13, 2024 78.00 78.06 76.52 77.50 77.50 123,701
Feb 12, 2024 76.60 78.04 75.62 77.70 77.70 136,982
Feb 9, 2024 77.30 77.30 75.92 76.68 76.68 74,327
Feb 8, 2024 78.04 78.32 76.20 76.84 76.84 133,342
Feb 7, 2024 78.00 78.90 77.32 78.18 78.18 119,606
Feb 6, 2024 77.68 78.90 76.36 77.74 77.74 202,057
Feb 5, 2024 78.52 79.50 77.60 77.64 77.64 233,092
Feb 2, 2024 76.28 78.70 76.28 78.52 78.52 272,555
Feb 1, 2024 74.18 77.18 74.00 75.72 75.72 179,147
Jan 31, 2024 73.10 75.68 72.06 75.44 75.44 225,011
Jan 30, 2024 72.00 73.72 71.98 73.18 73.18 186,590
Jan 29, 2024 72.94 73.38 71.70 71.86 71.86 147,343
Jan 26, 2024 72.20 72.78 71.04 72.70 72.70 107,450
Jan 25, 2024 71.86 72.60 69.90 72.00 72.00 262,976
Jan 24, 2024 71.00 73.10 70.20 71.56 71.56 225,084
Jan 23, 2024 70.80 70.90 69.22 70.48 70.48 193,284
Jan 22, 2024 70.04 71.50 70.02 70.90 70.90 67,534
Jan 19, 2024 70.74 71.20 69.78 69.82 69.82 302,952
Jan 18, 2024 68.90 71.38 68.90 71.02 71.02 164,430
Jan 17, 2024 69.02 69.96 68.36 68.88 68.88 126,153
Jan 16, 2024 71.00 71.00 68.58 70.50 70.50 173,386
Jan 15, 2024 71.14 72.18 70.12 70.52 70.52 104,321
Jan 12, 2024 70.42 72.44 70.12 71.50 71.50 214,453
Jan 11, 2024 73.98 74.00 69.90 70.42 70.42 275,514
Jan 10, 2024 74.70 74.80 73.06 73.32 73.32 170,065
Jan 9, 2024 76.00 76.24 74.44 75.04 75.04 113,855
Jan 8, 2024 74.42 75.38 73.02 75.38 75.38 185,661
Jan 5, 2024 73.80 74.90 71.80 74.50 74.50 162,104
Jan 4, 2024 73.80 74.24 72.54 74.18 74.18 232,088
Jan 3, 2024 73.00 74.88 72.94 74.68 74.68 225,115
Jan 2, 2024 76.10 76.34 72.26 73.00 73.00 178,064
Dec 29, 2023 76.60 77.42 75.52 76.34 76.34 99,585
Dec 28, 2023 78.02 78.18 76.68 76.80 76.80 70,448
Dec 27, 2023 77.00 78.18 77.00 77.56 77.56 130,880
Dec 22, 2023 76.36 77.20 75.86 77.00 77.00 107,274
Dec 21, 2023 77.00 77.56 75.94 76.30 76.30 260,412
Dec 20, 2023 77.44 78.40 75.84 76.70 76.70 223,170
Dec 19, 2023 75.30 78.44 74.92 78.20 78.20 281,365
Dec 18, 2023 74.60 76.80 74.36 75.30 75.30 202,960
Dec 15, 2023 75.32 77.38 74.04 75.08 75.08 695,860
Dec 14, 2023 76.70 77.10 75.32 75.32 75.32 207,523
Dec 13, 2023 76.00 76.18 74.70 75.90 75.90 288,138
Dec 12, 2023 76.64 77.68 75.20 75.78 75.78 221,642
Dec 11, 2023 77.18 77.66 76.00 76.64 76.64 155,109
Dec 8, 2023 76.72 77.60 76.30 77.20 77.20 116,099
Dec 7, 2023 76.88 77.02 75.44 76.60 76.60 229,528
Dec 6, 2023 76.82 77.88 76.30 76.90 76.90 199,859
Dec 5, 2023 77.24 78.70 76.60 76.80 76.80 337,958
Dec 4, 2023 79.00 79.00 77.26 77.50 77.50 182,648
Dec 1, 2023 77.88 79.00 77.12 79.00 79.00 273,214
Nov 30, 2023 77.00 78.06 76.18 77.18 77.18 257,973
Nov 29, 2023 76.00 77.40 75.00 77.40 77.40 357,504
Nov 28, 2023 73.68 76.36 73.32 76.26 76.26 572,089
Nov 27, 2023 74.70 75.02 73.08 73.26 73.26 272,779
Nov 24, 2023 74.40 75.24 74.04 74.36 74.36 231,511
Nov 23, 2023 74.00 75.20 73.72 74.38 74.38 226,744
Nov 22, 2023 73.00 74.46 72.50 74.18 74.18 154,862
Nov 21, 2023 75.00 75.72 73.30 73.50 73.50 218,737
Nov 20, 2023 72.70 75.26 72.46 75.12 75.12 241,712
Nov 17, 2023 72.00 72.72 71.36 72.68 72.68 117,026
Nov 16, 2023 71.50 73.00 71.28 71.82 71.82 224,816
Nov 15, 2023 72.00 73.48 71.10 71.44 71.44 224,462
Nov 14, 2023 69.98 72.00 69.00 71.94 71.94 262,343
Nov 13, 2023 68.44 70.20 68.44 69.24 69.24 189,263
Nov 10, 2023 69.70 70.16 68.26 68.34 68.34 123,878
Nov 9, 2023 68.82 70.00 67.98 69.62 69.62 122,218
Nov 8, 2023 68.64 69.38 66.68 68.82 68.82 363,923
Nov 7, 2023 68.16 68.90 67.78 68.50 68.50 195,751
Nov 6, 2023 67.00 68.42 66.90 68.10 68.10 335,361
Nov 3, 2023 66.18 67.50 66.08 66.82 66.82 380,074
Nov 2, 2023 67.06 67.12 65.36 66.16 66.16 205,666
Oct 31, 2023 65.88 67.06 65.68 66.18 66.18 151,859
Oct 30, 2023 66.00 67.04 65.10 65.88 65.88 237,945
Oct 27, 2023 66.00 67.16 64.70 65.10 65.10 290,535
Oct 26, 2023 64.80 66.36 63.64 66.00 66.00 319,842
Oct 25, 2023 64.20 65.52 62.56 64.80 64.80 299,917
Oct 24, 2023 62.30 64.48 62.22 64.00 64.00 349,733
Oct 23, 2023 61.44 63.50 61.44 61.74 61.74 274,840
Oct 20, 2023 61.20 62.00 60.46 61.88 61.88 167,910
Oct 19, 2023 61.78 62.00 61.12 62.00 62.00 167,755
Oct 18, 2023 62.56 63.26 61.68 62.30 62.30 473,322
Oct 17, 2023 62.08 64.00 61.54 63.20 63.20 507,631
Oct 16, 2023 62.40 63.58 60.90 62.50 62.50 1,523,438
Oct 13, 2023 59.46 60.76 58.52 60.60 60.60 263,127
Oct 12, 2023 60.88 61.20 59.40 59.84 59.84 332,311
Oct 11, 2023 58.56 60.66 58.38 60.66 60.66 899,420
Oct 10, 2023 58.40 59.10 56.78 58.38 58.38 554,172
Oct 9, 2023 55.10 58.32 55.10 58.32 58.32 316,401
Oct 6, 2023 52.50 55.90 52.50 55.74 55.74 417,969
Oct 5, 2023 52.60 53.40 52.08 52.84 52.84 293,169
Oct 4, 2023 49.28 52.62 48.96 52.50 52.50 392,860
Oct 3, 2023 50.36 50.44 48.96 49.50 49.50 185,105
Oct 2, 2023 51.44 51.64 50.16 50.34 50.34 105,207
Sep 29, 2023 50.16 51.92 49.94 51.80 51.80 196,025
Sep 28, 2023 48.55 49.61 48.26 49.60 49.60 135,399
Sep 27, 2023 49.90 50.28 48.55 48.55 48.55 112,382
Sep 26, 2023 49.07 49.98 48.50 49.90 49.90 85,007
Sep 25, 2023 49.65 50.20 48.74 49.20 49.20 108,157
Sep 22, 2023 50.16 50.82 49.41 49.82 49.82 98,502
Sep 21, 2023 50.82 51.30 49.80 50.52 50.52 78,140
Sep 20, 2023 49.96 51.80 49.70 51.80 51.80 155,632
Sep 19, 2023 50.36 50.36 49.15 49.96 49.96 105,879
Sep 18, 2023 51.22 51.42 49.78 49.87 49.87 172,643
Sep 15, 2023 51.84 52.26 51.26 51.66 51.66 540,998
Sep 14, 2023 51.38 51.80 50.46 51.80 51.80 151,610
Sep 13, 2023 50.36 51.68 49.91 51.00 51.00 237,948
Sep 12, 2023 49.60 50.30 49.24 50.22 50.22 170,201
Sep 11, 2023 49.71 50.38 49.12 49.78 49.78 182,167
Sep 8, 2023 49.50 50.22 49.00 49.71 49.71 287,874
Sep 7, 2023 51.00 51.12 48.10 49.04 49.04 711,499
Sep 6, 2023 53.92 53.92 48.00 51.40 51.40 753,003
Sep 5, 2023 54.04 54.40 53.20 54.00 54.00 170,653
Sep 4, 2023 55.88 56.16 53.74 54.00 54.00 98,966
Sep 1, 2023 56.50 56.50 55.22 55.54 55.54 128,173
Aug 31, 2023 56.40 57.14 55.52 56.18 56.18 274,162
Aug 30, 2023 55.92 56.50 55.66 56.50 56.50 151,836
Aug 29, 2023 55.00 56.12 54.70 55.68 55.68 169,414
Aug 28, 2023 52.60 54.70 52.60 54.70 54.70 177,917
Aug 25, 2023 53.00 54.12 52.42 52.42 52.42 222,813
Aug 24, 2023 54.24 55.00 53.18 53.34 53.34 170,688
Aug 23, 2023 53.96 54.42 52.28 53.52 53.52 180,644
Aug 22, 2023 55.10 55.88 53.82 53.96 53.96 161,977
Aug 21, 2023 54.40 56.04 54.40 55.08 55.08 144,829
Aug 18, 2023 53.10 55.00 53.06 55.00 55.00 257,653
Aug 17, 2023 55.06 55.70 53.28 53.52 53.52 286,155
Aug 16, 2023 57.70 57.70 55.30 55.70 55.70 292,935
Aug 14, 2023 58.02 59.00 57.50 57.72 57.72 73,275
Aug 11, 2023 59.38 59.38 57.58 58.84 58.84 104,376
Aug 10, 2023 56.98 59.62 56.80 59.38 59.38 353,941
Aug 9, 2023 56.20 57.60 56.20 56.98 56.98 205,737
Aug 8, 2023 58.66 58.68 55.04 55.84 55.84 313,388
Aug 7, 2023 59.30 59.30 58.52 58.66 58.66 91,595
Aug 4, 2023 57.94 59.36 57.78 59.36 59.36 334,760
Aug 3, 2023 57.42 58.06 57.06 57.60 57.60 169,557
Aug 2, 2023 57.80 57.92 56.06 57.50 57.50 172,510
Aug 1, 2023 58.04 58.34 57.14 57.60 57.60 131,929
Jul 31, 2023 58.16 58.48 57.68 58.04 58.04 172,229
Jul 28, 2023 58.00 58.38 57.82 58.18 58.18 133,002
Jul 27, 2023 56.56 58.20 56.56 58.20 58.20 179,304
Jul 26, 2023 57.20 57.66 56.34 56.56 56.56 73,224
Jul 25, 2023 57.88 58.20 56.60 57.20 57.20 115,216
Jul 24, 2023 56.20 57.78 56.20 57.56 57.56 122,875
Jul 21, 2023 56.90 57.94 56.06 56.30 56.30 199,370
Jul 20, 2023 57.56 58.46 57.22 57.40 57.40 218,083
Jul 19, 2023 56.98 57.92 56.70 57.80 57.80 298,291
Jul 18, 2023 55.42 56.78 55.42 56.50 56.50 249,831
Jul 17, 2023 54.70 56.10 53.96 55.42 55.42 207,843
Jul 14, 2023 54.56 55.60 54.02 54.72 54.72 186,979
Jul 13, 2023 53.70 55.00 53.40 54.70 54.70 293,804
Jul 12, 2023 51.80 53.98 51.32 53.80 53.80 367,726
Jul 11, 2023 50.96 52.22 50.52 51.46 51.46 370,207
Jul 10, 2023 49.49 50.66 49.05 50.60 50.60 262,266
Jul 7, 2023 48.52 50.14 48.52 49.60 49.60 539,614
Jul 6, 2023 48.00 49.26 47.41 48.72 48.72 234,239
Jul 5, 2023 49.39 49.45 48.01 48.01 48.01 171,112
Jul 4, 2023 50.40 50.68 49.33 49.50 49.50 186,492
Jul 3, 2023 48.61 50.60 48.60 50.24 50.24 483,859
Jun 30, 2023 47.37 48.90 47.37 48.36 48.36 289,227
Jun 29, 2023 47.50 47.80 47.11 47.32 47.32 145,375
Jun 28, 2023 47.28 48.18 47.04 47.30 47.30 160,202
Jun 27, 2023 47.33 48.90 46.85 47.02 47.02 324,193
Jun 26, 2023 45.06 47.50 44.43 47.33 47.33 284,326
Jun 23, 2023 46.90 46.90 45.30 45.30 45.30 153,553
Jun 22, 2023 47.00 47.48 46.51 47.02 47.02 127,601
Jun 21, 2023 45.80 47.44 45.71 47.14 47.14 120,605
Jun 20, 2023 46.10 46.95 45.76 45.87 45.87 116,313
Jun 19, 2023 45.92 47.58 45.61 46.07 46.07 152,956
Jun 16, 2023 45.65 47.01 44.00 45.92 45.92 613,946
Jun 15, 2023 45.00 45.85 43.71 45.45 45.45 293,856
Jun 14, 2023 43.30 46.10 43.30 45.22 45.22 345,980
Jun 13, 2023 44.48 44.95 43.30 43.40 43.40 150,186
Jun 12, 2023 45.99 45.99 44.44 44.44 44.44 142,929
Jun 9, 2023 45.99 46.00 45.15 45.55 45.55 105,250
Jun 7, 2023 46.45 46.68 44.83 45.10 45.10 228,484
Jun 6, 2023 44.49 46.80 44.06 46.45 46.45 584,911
Jun 5, 2023 44.49 45.00 44.02 44.48 44.48 320,583
Jun 2, 2023 42.09 44.49 41.91 44.49 44.49 444,260
Jun 1, 2023 40.60 41.86 40.10 41.59 41.59 208,408
May 31, 2023 42.00 42.04 40.29 40.43 40.43 567,852
May 30, 2023 43.61 43.63 42.30 42.42 42.42 150,892
May 29, 2023 44.11 44.28 43.43 43.60 43.60 79,277
May 26, 2023 43.70 44.50 43.15 44.28 44.28 196,106
May 25, 2023 43.30 43.60 42.40 43.53 43.53 129,658
May 24, 2023 43.78 43.88 42.60 42.77 42.77 152,010
May 23, 2023 44.00 44.50 43.73 44.23 44.23 147,913
May 22, 2023 43.80 44.82 43.40 43.90 43.90 202,703
May 19, 2023 42.92 44.61 42.15 43.60 43.60 297,906
May 18, 2023 42.03 42.75 42.03 42.40 42.40 122,944
May 17, 2023 42.30 42.40 41.72 41.93 41.93 81,310
May 16, 2023 42.34 42.94 42.01 42.30 42.30 79,529
May 15, 2023 43.33 43.48 41.85 42.22 42.22 206,636
May 12, 2023 43.00 43.91 42.75 43.40 43.40 173,092
May 11, 2023 42.82 43.51 42.24 42.77 42.77 320,160
May 10, 2023 42.50 43.38 41.85 42.82 42.82 211,412
May 9, 2023 42.65 42.65 41.68 42.00 42.00 195,291
May 8, 2023 42.25 42.90 42.16 42.35 42.35 441,124
May 5, 2023 41.67 42.45 41.67 42.32 42.32 297,020
May 4, 2023 43.20 43.96 41.37 41.63 41.63 378,889
May 2, 2023 43.50 44.90 42.72 42.83 42.83 228,391
Apr 28, 2023 45.00 45.10 43.12 43.40 43.40 293,811
Apr 27, 2023 43.30 44.96 43.25 44.70 44.70 206,761
Apr 26, 2023 44.65 45.02 41.22 43.60 43.60 319,928
Apr 25, 2023 45.04 45.49 44.16 44.63 44.63 180,189
Apr 24, 2023 45.61 45.76 44.78 45.04 45.04 112,859