Alior Bank SA F

🏛️ poland →
104.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 77.50 77.87 76.58 77.50 0.0M
2023-12-28 78.70 78.76 77.50 77.50 0.0M
2023-12-27 77.90 78.96 77.90 78.20 0.0M
2023-12-22 76.93 77.78 76.80 77.40 0.0M
2023-12-21 77.00 77.51 76.70 77.10 0.0M
2023-12-20 78.10 78.59 76.70 77.48 0.0M
2023-12-19 75.78 78.66 75.40 78.11 0.0M
2023-12-18 75.22 76.90 75.22 76.00 0.0M
2023-12-15 75.01 77.03 74.35 75.08 0.0M
2023-12-14 76.30 76.90 75.34 75.34 0.0M
2023-12-13 75.35 76.05 74.94 75.99 0.0M
2023-12-12 77.30 77.50 75.32 75.87 0.0M
2023-12-11 77.48 77.49 76.20 76.45 0.0M
2023-12-08 77.29 77.50 76.35 77.17 0.0M
2023-12-07 76.52 77.05 75.70 76.99 0.0M
2023-12-06 77.11 77.97 76.46 77.00 0.0M
2023-12-05 77.67 78.73 76.90 77.09 0.0M
2023-12-04 78.05 79.08 77.22 77.70 0.0M
2023-12-01 77.73 79.00 77.50 78.81 0.0M
2023-11-30 77.50 77.94 76.70 77.00 0.0M
2023-11-29 76.18 77.27 75.10 77.17 0.0M
2023-11-28 74.15 76.19 73.50 76.18 0.0M
2023-11-27 75.10 75.10 73.02 73.42 0.0M
2023-11-24 74.85 75.17 74.37 74.37 0.0M
2023-11-23 74.25 75.09 74.25 74.60 0.0M
2023-11-22 73.10 74.29 72.90 73.68 0.0M
2023-11-21 74.42 75.69 73.60 73.75 0.0M
2023-11-20 72.35 75.10 72.35 75.07 0.0M
2023-11-17 71.78 72.82 71.50 72.60 0.0M
2023-11-16 71.98 73.20 71.35 71.89 0.0M
2023-11-15 72.50 73.45 71.50 71.71 0.0M
2023-11-14 69.40 72.10 69.40 71.91 0.0M
2023-11-13 69.00 70.29 68.90 69.05 0.0M
2023-11-10 69.15 70.26 68.70 68.75 0.0M
2023-11-09 68.62 69.80 68.25 69.44 0.0M
2023-11-08 68.68 69.10 67.01 68.41 0.0M
2023-11-07 67.80 68.79 67.80 68.51 0.0M
2023-11-06 67.25 68.40 67.20 68.06 0.0M
2023-11-03 66.80 67.50 66.51 66.89 0.0M
2023-11-02 67.25 67.25 65.80 66.20 0.0M
2023-10-31 66.03 67.10 66.03 66.30 0.0M
2023-10-30 65.50 67.00 65.40 65.85 0.0M
2023-10-27 66.43 67.13 65.10 65.12 0.0M
2023-10-26 64.89 66.78 64.00 66.31 0.0M
2023-10-25 63.93 65.58 63.20 64.83 0.0M
2023-10-24 62.75 64.40 62.75 64.10 0.0M
2023-10-23 62.68 63.45 61.70 62.02 0.0M
2023-10-20 61.41 62.00 60.95 61.70 0.0M
2023-10-19 62.30 62.37 61.15 61.89 0.0M
2023-10-18 63.21 63.31 62.20 62.80 0.0M
2023-10-17 62.20 64.50 62.10 63.22 0.0M
2023-10-16 61.01 63.79 61.01 62.41 0.0M
2023-10-13 59.80 61.25 59.23 60.89 0.0M
2023-10-12 60.75 61.27 59.81 59.90 0.0M
2023-10-11 58.98 60.70 58.98 60.58 0.0M
2023-10-10 58.48 59.10 57.20 58.20 0.0M
2023-10-09 55.26 58.23 55.26 58.23 0.0M
2023-10-06 53.39 55.94 53.39 55.70 0.0M
2023-10-05 52.84 53.50 52.30 53.30 0.0M
2023-10-04 49.31 52.61 49.31 52.60 0.0M
2023-10-03 50.72 50.78 49.66 50.05 0.0M
2023-10-02 52.29 52.29 50.63 51.10 0.0M
2023-09-29 50.20 52.25 50.20 52.10 0.0M
2023-09-28 49.05 50.10 48.90 50.10 0.0M
2023-09-27 50.85 51.05 49.21 49.53 0.0M
2023-09-26 49.50 50.50 49.25 50.50 0.0M
2023-09-25 50.50 50.70 49.50 49.99 0.0M
2023-09-22 51.00 51.40 50.20 50.73 0.0M
2023-09-21 51.70 51.80 50.71 51.26 0.0M
2023-09-20 49.90 52.55 49.55 52.08 0.0M
2023-09-19 50.30 50.76 50.00 50.70 0.0M
2023-09-18 52.05 52.18 50.25 50.34 0.0M
2023-09-15 52.49 52.49 51.22 51.66 0.0M
2023-09-14 51.20 51.80 50.70 51.80 0.0M
2023-09-13 49.93 51.70 49.93 51.00 0.0M
2023-09-12 49.70 50.30 49.40 50.30 0.0M
2023-09-11 50.00 50.47 49.18 49.70 0.0M
2023-09-08 49.40 50.30 49.20 49.70 0.0M
2023-09-07 51.10 51.30 48.35 49.00 0.0M
2023-09-06 53.55 53.94 48.29 51.60 0.0M
2023-09-05 54.00 54.40 53.25 54.15 0.0M
2023-09-04 56.00 56.19 54.01 54.25 0.0M
2023-09-01 56.30 56.44 55.52 55.89 0.0M
2023-08-31 56.60 57.15 55.81 56.05 0.0M
2023-08-30 56.00 56.60 55.75 56.46 0.0M
2023-08-29 54.80 56.20 54.80 55.60 0.0M
2023-08-28 52.81 54.92 52.81 54.80 0.0M
2023-08-25 52.80 54.20 52.69 52.69 0.0M
2023-08-24 53.72 55.32 53.50 53.52 0.0M
2023-08-23 54.13 54.65 52.70 53.53 0.0M
2023-08-22 55.65 56.00 54.02 54.05 0.0M
2023-08-21 55.00 56.35 54.90 54.90 0.0M
2023-08-18 54.14 55.15 53.55 55.00 0.0M
2023-08-17 55.70 55.90 53.80 54.20 0.0M
2023-08-16 57.77 57.77 55.66 56.29 0.0M
2023-08-14 58.50 59.00 57.75 58.00 0.0M
2023-08-11 59.00 59.10 58.00 58.92 0.0M
2023-08-10 57.00 60.02 57.00 59.17 0.0M
2023-08-09 56.00 57.60 56.00 56.83 0.0M
2023-08-08 59.02 59.02 55.50 56.10 0.0M
2023-08-07 59.05 59.48 58.91 59.02 0.0M
2023-08-04 58.35 59.68 58.05 59.30 0.0M
2023-08-03 57.60 58.34 57.50 57.80 0.0M
2023-08-02 57.60 58.29 56.50 57.65 0.0M
2023-08-01 58.90 58.90 57.50 57.80 0.0M
2023-07-31 58.22 58.95 58.22 58.41 0.0M
2023-07-28 57.75 58.65 57.75 58.40 0.0M
2023-07-27 57.50 58.47 57.10 58.20 0.0M
2023-07-26 57.39 57.95 56.86 57.10 0.0M
2023-07-25 58.05 58.30 57.16 57.30 0.0M
2023-07-24 57.13 57.80 56.75 57.46 0.0M
2023-07-21 57.00 57.86 56.56 56.82 0.0M
2023-07-20 57.77 58.25 57.00 57.36 0.0M
2023-07-19 56.60 57.77 56.60 57.56 0.0M
2023-07-18 56.15 56.95 55.50 56.51 0.0M
2023-07-17 54.15 56.00 54.05 55.54 0.0M
2023-07-14 54.35 55.80 54.31 54.75 0.0M
2023-07-13 53.60 54.98 53.60 54.80 0.0M
2023-07-12 51.70 54.30 51.59 53.85 0.0M
2023-07-11 50.50 52.25 50.50 51.35 0.0M
2023-07-10 49.50 50.80 49.45 50.54 0.0M
2023-07-07 49.50 50.50 49.25 49.75 0.0M
2023-07-06 48.40 49.50 47.70 48.87 0.0M
2023-07-05 49.82 49.92 48.49 48.49 0.0M
2023-07-04 50.40 50.85 49.82 49.82 0.0M
2023-07-03 49.00 50.86 48.75 50.20 0.0M
2023-06-30 48.10 49.14 47.90 48.64 0.0M
2023-06-29 47.52 48.20 47.30 47.60 0.0M
2023-06-28 48.00 48.45 47.58 47.63 0.0M
2023-06-27 48.00 49.14 47.25 47.45 0.0M
2023-06-26 45.70 47.80 44.88 47.65 0.0M
2023-06-23 47.10 47.13 45.65 46.14 0.0M
2023-06-22 47.40 47.85 47.15 47.16 0.0M
2023-06-21 46.54 47.59 46.05 47.25 0.0M
2023-06-20 46.69 47.20 46.25 46.50 0.0M
2023-06-19 46.00 47.57 45.90 46.40 0.0M
2023-06-16 44.75 46.85 44.70 45.92 0.0M
2023-06-15 44.90 45.77 43.91 45.56 0.0M
2023-06-14 43.99 45.80 43.82 45.03 0.0M
2023-06-13 44.22 44.22 43.20 43.20 0.0M
2023-06-12 45.57 45.69 44.40 44.40 0.0M
2023-06-09 45.88 46.00 45.45 45.75 0.0M
2023-06-07 47.30 47.30 45.00 45.46 0.0M
2023-06-06 44.15 46.70 43.77 46.70 0.0M
2023-06-05 44.30 45.00 44.10 44.20 0.0M
2023-06-02 41.80 44.15 41.80 44.12 0.0M
2023-06-01 41.00 41.70 40.28 41.65 0.0M
2023-05-31 42.50 42.50 40.42 40.47 0.0M
2023-05-30 43.70 43.70 42.55 42.55 0.0M
2023-05-29 44.45 44.45 43.70 43.95 0.0M
2023-05-26 43.00 44.55 43.00 44.34 0.0M
2023-05-25 43.00 43.58 42.31 43.54 0.0M
2023-05-24 44.00 44.00 42.45 42.99 0.0M
2023-05-23 44.31 44.70 44.00 44.44 0.0M
2023-05-22 44.25 44.89 43.93 44.05 0.0M
2023-05-19 42.41 44.11 42.34 44.00 0.0M
2023-05-18 42.62 42.98 42.40 42.69 0.0M
2023-05-17 42.40 42.60 42.05 42.30 0.0M
2023-05-16 42.28 43.05 42.28 42.51 0.0M
2023-05-15 43.50 43.56 42.11 42.57 0.0M
2023-05-12 43.30 44.00 43.25 43.70 0.0M
2023-05-11 43.20 43.75 42.62 43.00 0.0M
2023-05-10 42.50 43.33 42.30 43.03 0.0M
2023-05-09 42.72 42.98 42.25 42.43 0.0M
2023-05-08 42.50 43.34 42.50 42.84 0.0M
2023-05-05 42.44 42.61 42.00 42.50 0.0M
2023-05-04 43.16 44.00 41.89 41.90 0.0M
2023-05-02 43.66 45.30 43.08 43.20 0.0M
2023-04-28 45.08 45.25 43.42 43.42 0.0M
2023-04-27 43.64 45.10 43.64 45.08 0.0M
2023-04-26 44.50 45.44 41.64 43.65 0.0M
2023-04-25 45.05 45.33 44.51 44.80 0.0M
2023-04-24 45.20 46.15 45.00 45.21 0.0M
2023-04-21 44.55 46.11 44.50 45.60 0.0M
2023-04-20 45.30 46.49 44.75 44.88 0.0M
2023-04-19 45.01 45.65 44.13 44.91 0.0M
2023-04-18 45.10 46.40 45.07 45.31 0.0M
2023-04-17 45.40 45.55 44.88 45.30 0.0M
2023-04-14 44.80 45.70 44.03 45.00 0.0M
2023-04-13 42.55 44.54 42.55 44.45 0.0M
2023-04-12 41.00 42.55 41.00 42.29 0.0M
2023-04-11 39.40 41.17 39.40 41.16 0.0M
2023-04-06 39.28 39.58 39.05 39.31 0.0M
2023-04-05 40.20 40.20 39.16 39.16 0.0M
2023-04-04 39.80 40.70 39.71 40.24 0.0M
2023-04-03 39.57 39.94 39.10 39.45 0.0M
2023-03-31 39.30 39.38 38.60 38.85 0.0M
2023-03-30 38.59 39.20 38.12 38.90 0.0M
2023-03-29 37.06 38.20 37.06 38.17 0.0M
2023-03-28 36.00 37.18 36.00 37.09 0.0M
2023-03-27 35.00 35.96 34.60 35.85 0.0M
2023-03-24 34.60 35.25 33.90 34.55 0.0M
2023-03-23 34.99 35.19 33.50 35.06 0.0M
2023-03-22 34.80 35.49 34.35 34.85 0.0M
2023-03-21 34.90 35.61 34.90 35.49 0.0M
2023-03-20 34.80 34.90 32.80 34.70 0.0M
2023-03-17 36.80 37.55 34.07 34.40 0.0M
2023-03-16 37.10 37.70 35.72 36.70 0.0M
2023-03-15 39.22 39.39 36.33 37.13 0.0M
2023-03-14 38.21 39.50 37.81 38.85 0.0M
2023-03-13 40.00 40.00 37.05 38.50 0.0M
2023-03-10 40.40 40.40 38.95 39.29 0.0M
2023-03-09 41.99 42.20 41.13 41.25 0.0M
2023-03-08 41.00 41.94 40.82 41.65 0.0M
2023-03-07 40.52 41.87 40.50 41.10 0.0M
2023-03-06 40.19 40.84 39.90 40.53 0.0M
2023-03-03 40.00 40.50 39.20 39.84 0.0M
2023-03-02 40.25 40.25 39.50 39.50 0.0M
2023-03-01 41.30 42.00 40.45 40.50 0.0M
2023-02-28 40.00 41.30 40.00 40.80 0.0M
2023-02-27 39.70 40.07 39.50 40.06 0.0M
2023-02-24 39.50 39.95 39.43 39.56 0.0M
2023-02-23 38.30 39.19 38.30 39.14 0.0M
2023-02-22 39.25 39.25 38.10 38.50 0.0M
2023-02-21 39.41 39.52 38.64 39.25 0.0M
2023-02-20 40.00 40.00 39.20 39.81 0.0M
2023-02-17 40.05 40.65 39.87 40.00 0.0M
2023-02-16 40.05 40.99 38.40 40.99 0.0M
2023-02-15 40.00 40.10 39.20 39.60 0.0M
2023-02-14 39.45 40.24 39.21 39.43 0.0M
2023-02-13 38.63 39.50 38.63 39.16 0.0M
2023-02-10 40.22 40.30 38.84 39.10 0.0M
2023-02-09 39.57 41.39 39.52 40.50 0.0M
2023-02-08 39.48 39.80 39.10 39.31 0.0M
2023-02-07 39.90 39.90 38.91 39.48 0.0M
2023-02-06 40.25 40.50 39.28 39.55 0.0M
2023-02-03 40.00 40.89 39.77 40.25 0.0M
2023-02-02 40.38 41.29 39.70 39.95 0.0M
2023-02-01 39.25 40.40 38.82 39.53 0.0M
2023-01-31 37.40 39.50 37.40 39.49 0.0M
2023-01-30 38.55 38.71 37.40 37.62 0.0M
2023-01-27 39.30 39.30 38.90 38.90 0.0M
2023-01-26 39.65 39.69 38.20 38.98 0.0M
2023-01-25 40.07 40.20 38.02 38.70 0.0M
2023-01-24 41.20 41.49 40.35 40.42 0.0M
2023-01-23 40.72 41.23 40.20 40.65 0.0M
2023-01-20 40.18 40.97 39.35 40.20 0.0M
2023-01-19 41.00 41.00 39.43 40.16 0.0M
2023-01-18 41.80 42.34 41.00 41.01 0.0M
2023-01-17 42.59 42.59 41.51 41.90 0.0M
2023-01-16 42.30 42.68 41.80 42.44 0.0M
2023-01-13 42.40 42.75 41.81 42.20 0.0M
2023-01-12 41.45 43.25 41.45 42.30 0.0M
2023-01-11 43.66 44.18 41.85 42.14 0.0M
2023-01-10 42.85 43.84 42.50 43.35 0.0M
2023-01-09 41.70 43.25 41.70 42.85 0.0M
2023-01-05 40.61 42.30 40.60 41.63 0.0M
2023-01-04 38.22 41.25 38.22 41.02 0.0M
2023-01-03 34.97 39.60 34.97 38.20 0.0M
2023-01-02 34.90 35.20 34.79 34.97 0.0M