sob, 15 lut 2025, 17:37 CET, NY 11:37, Londyn 16:37, Tokio 1:37, ^SPX -0.01%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Allegro.eu SA (ALE)
14 Feb, 17:02  30.925  +0.105 (+0.34%)
More On ALE
Summary
Chart
Chart HTML5
Technical Analysis
Historical data
News
Calendar
Profile
Shareholders

Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, , $, ¥,
Statystyka sesji

Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly
Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of ALE
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
8717 Feb 202170.2670.368.969.05-0.65%-0.4502,515,956
8616 Feb 20217071.0769.569.5+0.87%+0.6001,391,523
8515 Feb 202169.770.3168.3668.9-0.14%-0.1002,112,956
8412 Feb 202169.171.5668.8569+0.73%+0.5001,831,647
8311 Feb 202165.569.7865.1568.5+5.30%+3.4503,060,064
8210 Feb 202168.568.8865.0565.05-4.83%-3.3001,887,257
819 Feb 20216969.267.7668.35+0.22%+0.150652,221
808 Feb 202170.2470.5768.1568.2-3.00%-2.110474,649
795 Feb 202169.7571.1169.5870.31+0.88%+0.610586,445
784 Feb 20217171.4869.2569.7-1.98%-1.410654,911
773 Feb 202172.0972.4570.4471.11-1.28%-0.9201,681,277
762 Feb 202172.3672.6671.6672.03+0.04%+0.030850,283
751 Feb 202173.873.9569.7572-2.04%-1.5001,972,848
7429 Jan 202171.637470.4673.5+2.61%+1.8702,239,290
7328 Jan 202170.5471.9467.3571.63+1.55%+1.0902,037,106
7227 Jan 202175.9977.4869.0470.54-5.92%-4.4405,390,632
7126 Jan 202170.775.867074.98+6.13%+4.3303,897,708
7025 Jan 202172.373.3270.470.65-2.82%-2.0501,300,410
6922 Jan 202173.8573.8572.3372.7-0.59%-0.4301,903,288
6821 Jan 202173.7175.5572.7873.13-0.71%-0.5201,142,721
6720 Jan 20217575.2972.173.65-1.80%-1.3501,263,333
6619 Jan 202177.8477.9774.475-3.59%-2.7901,327,618
6518 Jan 202176.977.8975.6577.79+1.36%+1.040432,646
6415 Jan 20217979.575.1576.75-2.20%-1.7301,172,286
6314 Jan 20217878.9977.878.48+0.10%+0.080769,410
6213 Jan 202180.480.6577.578.4-2.00%-1.6001,008,032
6112 Jan 202181.382.379.3480-0.62%-0.500662,230
6011 Jan 202181.7582.8479.180.5-0.11%-0.090895,247
598 Jan 202183.1683.8978.3580.59-2.82%-2.3401,599,933
587 Jan 202186.8587.582.882.93-3.56%-3.0601,411,442
575 Jan 20218487.2983.885.99+1.88%+1.5901,270,249
564 Jan 20218485.8483.484.4-0.35%-0.3001,189,833
5530 Dec 202085.3285.984.5684.7-1.47%-1.260775,111
5429 Dec 202087.187.3585.0285.96-0.68%-0.590511,731
5328 Dec 202085.9986.7684.4986.55+1.00%+0.860590,450
5223 Dec 202083.6785.8883.2185.69+3.19%+2.650583,655
5122 Dec 202081.185.6581.183.04+2.46%+1.990915,077
5021 Dec 202086.586.9979.0581.05-5.87%-5.0501,457,366
4918 Dec 2020878884.4986.1+0.17%+0.1508,813,180
4817 Dec 20208687.7885.5385.95+1.12%+0.9501,289,064
<< | < | > | >>
Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data ALE
On the ticker field set "d:ale", and Stooq instantly take you to the site with historical data.

English
polski


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq