Allegro (ALEP)

ALEP
🏛️ Polen →
35.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 39.56 39.95 38.54 38.86 1.9M
2021-12-29 39.77 40.33 39.22 39.80 0.8M
2021-12-28 40.12 40.66 39.06 39.77 1.6M
2021-12-27 38.78 41.00 38.30 40.40 1.7M
2021-12-23 41.61 41.96 38.71 38.78 3.1M
2021-12-22 39.50 41.35 39.04 41.35 2.0M
2021-12-21 39.50 40.30 38.77 39.38 1.9M
2021-12-20 37.51 39.44 37.03 39.23 2.1M
2021-12-17 36.79 37.91 36.23 37.91 4.9M
2021-12-16 35.30 38.10 35.30 37.25 3.1M
2021-12-15 36.50 36.74 34.66 34.77 2.8M
2021-12-14 38.44 38.46 36.48 36.48 2.4M
2021-12-13 38.23 38.50 37.96 38.00 2.0M
2021-12-10 37.88 38.20 37.63 38.01 1.1M
2021-12-09 37.92 39.88 37.81 39.12 0.0M
2021-12-08 37.73 38.80 37.41 37.97 0.0M
2021-12-07 35.08 37.66 34.96 37.27 0.0M
2021-12-06 36.54 36.99 34.52 34.72 0.0M
2021-12-03 36.48 37.34 36.37 36.55 0.0M
2021-12-02 38.20 38.23 36.06 36.38 0.0M
2021-12-01 40.09 40.58 37.93 38.48 0.0M
2021-11-30 40.90 41.69 39.37 39.37 0.0M
2021-11-29 42.51 42.63 40.63 40.95 0.0M
2021-11-26 39.40 43.12 39.03 42.00 0.0M
2021-11-25 40.60 40.90 39.36 40.35 0.0M
2021-11-24 43.50 43.76 40.37 40.37 0.0M
2021-11-23 43.03 44.28 42.63 43.24 0.0M
2021-11-22 45.50 46.15 42.96 43.10 0.0M
2021-11-19 45.06 46.09 44.12 45.40 0.0M
2021-11-18 42.84 45.06 42.45 44.97 0.0M
2021-11-17 44.17 44.31 42.43 42.71 0.0M
2021-11-16 42.00 44.15 41.80 44.02 0.0M
2021-11-15 40.99 42.59 40.30 41.70 0.0M
2021-11-12 43.02 43.04 40.27 40.81 0.0M
2021-11-10 42.33 43.29 41.41 42.30 0.0M
2021-11-09 47.98 48.76 42.34 42.37 0.0M
2021-11-08 49.80 49.90 47.16 47.69 0.0M
2021-11-05 48.10 50.18 46.60 49.24 0.0M
2021-11-04 43.91 45.34 43.73 44.51 0.0M
2021-11-03 44.29 44.80 43.31 43.50 0.0M
2021-11-02 45.50 45.59 43.76 44.18 0.0M
2021-10-29 46.00 46.30 44.64 45.13 0.0M
2021-10-28 47.36 47.38 45.84 45.95 0.0M
2021-10-27 46.64 48.20 45.55 47.37 0.0M
2021-10-26 48.93 49.13 46.66 46.87 0.0M
2021-10-25 50.31 51.16 48.58 48.69 0.0M
2021-10-22 49.65 51.13 49.23 50.33 0.0M
2021-10-21 49.30 50.48 48.67 49.48 0.0M
2021-10-20 49.03 50.47 48.82 49.31 0.0M
2021-10-19 50.76 50.76 49.08 49.30 0.0M
2021-10-18 50.77 51.63 50.50 50.80 0.0M
2021-10-15 51.18 51.26 49.42 50.70 0.0M
2021-10-14 51.90 52.92 50.05 50.99 0.0M
2021-10-13 55.01 55.01 51.34 51.50 0.0M
2021-10-12 57.10 57.24 54.50 54.50 0.0M
2021-10-11 59.00 59.84 57.20 58.30 0.0M
2021-10-08 55.34 59.84 55.21 58.80 0.0M
2021-10-07 55.51 55.83 54.37 55.15 0.0M
2021-10-06 56.90 56.91 54.82 55.52 0.0M
2021-10-05 56.85 57.61 56.32 56.65 0.0M
2021-10-04 57.95 57.95 56.62 56.93 0.0M
2021-10-01 57.88 59.00 57.19 58.05 0.0M
2021-09-30 59.18 59.95 57.61 57.87 0.0M
2021-09-29 58.02 59.36 57.95 58.47 0.0M
2021-09-28 59.51 59.79 57.55 58.42 0.0M
2021-09-27 59.55 60.81 59.50 59.84 0.0M
2021-09-24 61.90 62.16 59.53 59.64 0.0M
2021-09-23 62.48 62.62 61.64 61.91 0.0M
2021-09-22 63.20 63.20 61.84 62.01 0.0M
2021-09-21 62.44 63.35 62.12 62.48 0.0M
2021-09-20 62.70 63.98 62.04 62.37 0.0M
2021-09-17 62.95 65.10 62.32 64.25 0.0M
2021-09-16 62.69 63.23 62.30 62.73 0.0M
2021-09-15 62.10 63.02 61.82 62.60 0.0M
2021-09-14 63.26 63.26 62.10 62.10 0.0M
2021-09-13 63.66 64.06 62.24 63.45 0.0M
2021-09-10 65.00 65.40 63.46 63.46 0.0M
2021-09-09 66.43 66.56 64.88 64.88 0.0M
2021-09-08 68.25 68.59 66.21 66.89 0.0M
2021-09-07 70.40 70.40 68.20 68.39 0.0M
2021-09-06 68.96 70.65 68.96 70.65 0.0M
2021-09-03 71.02 71.18 68.81 69.25 0.0M
2021-09-02 72.10 72.82 71.10 71.36 0.0M
2021-09-01 71.06 72.66 70.73 72.65 0.0M
2021-08-31 69.54 71.00 69.36 71.00 0.0M
2021-08-30 67.52 69.42 67.52 69.28 0.0M
2021-08-27 68.25 68.37 66.58 67.50 0.0M
2021-08-26 67.47 68.98 67.06 67.84 0.0M
2021-08-25 65.63 67.97 65.34 67.45 0.0M
2021-08-24 65.39 65.89 64.68 65.65 0.0M
2021-08-23 65.19 65.19 64.53 64.97 0.0M
2021-08-20 65.17 65.17 64.31 65.00 0.0M
2021-08-19 64.29 65.23 63.80 65.00 0.0M
2021-08-18 63.45 64.33 62.97 64.19 0.0M
2021-08-17 62.25 63.74 62.05 63.38 0.0M
2021-08-16 63.98 63.98 61.87 62.02 0.0M
2021-08-13 62.60 64.00 62.34 63.81 0.0M
2021-08-12 62.05 62.88 61.52 62.49 0.0M
2021-08-11 62.95 63.25 61.66 62.17 0.0M
2021-08-10 64.10 64.45 62.88 62.88 0.0M
2021-08-09 63.50 64.29 63.20 64.12 0.0M
2021-08-06 64.39 64.39 62.50 63.86 0.0M
2021-08-05 66.58 66.65 63.30 64.19 0.0M
2021-08-04 67.00 67.38 66.10 66.54 0.0M
2021-08-03 66.25 68.88 66.25 67.12 0.0M
2021-08-02 66.25 67.66 65.83 66.09 0.0M
2021-07-30 66.91 67.96 65.72 66.10 0.0M
2021-07-29 68.60 70.17 67.57 67.75 0.0M
2021-07-28 70.57 71.24 68.71 68.87 0.0M
2021-07-27 72.61 72.61 70.35 71.36 0.0M
2021-07-26 72.97 73.77 70.72 72.91 0.0M
2021-07-23 73.50 74.01 72.68 73.14 0.0M
2021-07-22 72.50 74.00 72.50 73.75 0.0M
2021-07-21 73.78 74.78 73.00 73.20 0.0M
2021-07-20 72.32 74.34 72.32 73.92 0.0M
2021-07-19 73.90 73.90 72.47 72.89 0.0M
2021-07-16 73.00 73.87 72.72 73.58 0.0M
2021-07-15 72.25 73.50 72.25 72.92 0.0M
2021-07-14 72.55 73.49 72.22 73.49 0.0M
2021-07-13 73.93 74.25 72.51 72.72 0.0M
2021-07-12 71.20 74.83 70.94 73.75 0.0M
2021-07-09 71.83 72.70 70.65 71.52 0.0M
2021-07-08 73.11 74.23 71.39 71.82 0.0M
2021-07-07 70.06 75.89 70.06 73.39 0.0M
2021-07-06 69.25 69.92 69.00 69.92 0.0M
2021-07-05 67.70 69.55 67.64 69.06 0.0M
2021-07-02 67.25 68.94 66.08 67.68 0.0M
2021-07-01 65.80 68.33 64.59 67.29 0.0M
2021-06-30 65.90 67.28 65.15 65.64 0.0M
2021-06-29 63.80 65.84 63.57 65.46 0.0M
2021-06-28 64.20 64.21 62.30 63.88 0.0M
2021-06-25 62.59 64.47 62.33 64.20 0.0M
2021-06-24 60.43 63.08 60.24 62.51 0.0M
2021-06-23 59.13 60.28 58.55 60.26 0.0M
2021-06-22 59.41 59.53 57.10 58.25 0.0M
2021-06-21 60.02 60.12 58.76 59.42 0.0M
2021-06-18 59.20 60.48 58.81 59.99 0.0M
2021-06-17 59.80 61.02 58.52 59.09 0.0M
2021-06-16 57.87 59.95 57.87 59.81 0.0M
2021-06-15 59.00 60.07 58.56 58.78 0.0M
2021-06-14 58.54 59.17 58.02 58.48 0.2M
2021-06-11 58.67 58.86 58.02 58.30 0.6M
2021-06-10 60.00 60.20 58.10 58.40 1.9M
2021-06-09 59.50 60.23 58.88 59.64 1.5M
2021-06-08 59.02 61.18 58.27 59.25 2.0M
2021-06-07 58.40 59.44 58.25 59.05 0.9M
2021-06-04 59.00 59.26 57.50 58.77 1.0M
2021-06-02 59.40 59.74 59.00 59.18 0.9M
2021-06-01 58.90 59.96 57.89 59.21 1.2M
2021-05-31 58.70 58.82 57.28 57.66 0.5M
2021-05-28 58.50 58.83 57.60 58.50 1.5M
2021-05-27 58.15 58.85 57.51 58.28 2.3M
2021-05-26 58.71 58.74 57.33 58.40 0.6M
2021-05-25 56.94 58.90 56.94 58.40 1.0M
2021-05-24 57.46 57.50 56.80 56.90 0.5M
2021-05-21 57.75 57.75 56.67 57.46 1.9M
2021-05-20 57.50 57.70 56.55 57.21 1.1M
2021-05-19 57.50 57.70 56.45 57.20 3.6M
2021-05-18 55.74 58.75 55.71 57.00 3.9M
2021-05-17 53.00 55.98 52.80 55.61 2.8M
2021-05-14 52.00 52.40 49.11 52.40 2.3M
2021-05-13 54.40 55.86 51.12 51.23 4.0M
2021-05-12 51.90 52.93 51.85 52.34 1.5M
2021-05-11 53.00 53.25 51.74 51.80 1.1M
2021-05-10 55.04 55.47 52.50 53.17 1.0M
2021-05-07 51.11 54.98 50.90 54.86 1.4M
2021-05-06 53.00 53.63 51.23 51.62 2.2M
2021-05-05 54.20 54.87 52.88 53.01 1.1M
2021-05-04 57.75 57.83 54.08 54.08 1.5M
2021-04-30 57.50 58.34 55.87 58.14 1.3M
2021-04-29 57.99 58.45 57.10 57.40 1.0M
2021-04-28 56.76 57.70 56.15 57.50 1.3M
2021-04-27 56.79 57.29 56.01 56.52 0.6M
2021-04-26 56.80 57.18 55.91 56.60 0.9M
2021-04-23 56.20 56.68 55.49 56.50 1.4M
2021-04-22 54.90 56.78 54.65 56.20 1.5M
2021-04-21 55.00 55.96 54.22 54.37 1.2M
2021-04-20 56.24 56.92 54.16 55.00 1.3M
2021-04-19 57.15 58.31 55.78 56.22 0.8M
2021-04-16 58.00 58.48 57.16 57.16 1.1M
2021-04-15 59.25 59.44 57.80 58.34 1.0M
2021-04-14 57.91 59.25 57.71 59.25 1.3M
2021-04-13 57.54 57.89 56.70 57.38 0.9M
2021-04-12 58.30 58.40 56.52 57.24 1.0M
2021-04-09 56.44 59.03 56.01 58.50 2.2M
2021-04-08 56.90 56.90 55.81 56.17 1.0M
2021-04-07 57.35 57.38 55.80 56.56 1.6M
2021-04-06 57.04 57.60 56.60 57.50 1.8M
2021-04-01 56.45 56.70 55.60 56.06 3.0M
2021-03-31 55.00 55.67 53.64 55.57 3.8M
2021-03-30 53.30 54.72 52.80 54.57 2.4M
2021-03-29 53.40 54.40 52.05 52.66 3.4M
2021-03-26 53.50 53.70 51.90 52.75 2.5M
2021-03-25 54.98 55.50 51.96 52.86 4.0M
2021-03-24 56.59 56.59 53.41 54.50 4.8M
2021-03-23 58.73 59.16 56.30 56.80 4.0M
2021-03-22 60.00 60.10 58.50 58.80 16.0M
2021-03-19 59.99 60.04 59.43 59.64 7.7M
2021-03-18 60.00 60.69 58.59 59.97 6.3M
2021-03-17 60.00 60.30 58.10 59.76 18.0M
2021-03-16 64.00 64.79 63.18 63.63 0.9M
2021-03-15 64.60 64.96 63.44 63.65 1.2M
2021-03-12 65.50 65.50 64.25 64.67 1.1M
2021-03-11 65.50 66.20 64.65 64.77 0.9M
2021-03-10 64.90 66.15 64.31 65.00 0.9M
2021-03-09 63.20 65.30 63.03 64.50 1.6M
2021-03-08 64.10 65.00 63.03 63.54 1.5M
2021-03-05 63.72 64.35 63.46 64.00 2.5M
2021-03-04 67.00 67.38 63.69 64.74 3.6M
2021-03-03 67.50 68.20 65.02 66.46 2.9M
2021-03-02 63.95 67.46 63.19 66.76 3.1M
2021-03-01 65.00 65.35 62.50 63.07 1.3M
2021-02-26 64.10 64.43 61.50 64.32 1.6M
2021-02-25 65.01 65.65 64.38 64.45 1.0M
2021-02-24 65.00 66.70 64.50 65.00 1.3M
2021-02-23 67.30 67.30 64.24 64.65 1.6M
2021-02-22 67.00 68.09 66.81 67.00 1.4M
2021-02-19 69.03 69.70 67.50 67.50 3.8M
2021-02-18 69.10 69.47 68.43 68.63 1.0M
2021-02-17 70.26 70.30 68.90 69.05 2.5M
2021-02-16 70.00 71.07 69.50 69.50 1.4M
2021-02-15 69.70 70.31 68.36 68.90 2.1M
2021-02-12 69.10 71.56 68.85 69.00 1.8M
2021-02-11 65.50 69.78 65.15 68.50 3.1M
2021-02-10 68.50 68.88 65.05 65.05 1.9M
2021-02-09 69.00 69.20 67.76 68.35 0.7M
2021-02-08 70.24 70.57 68.15 68.20 0.5M
2021-02-05 69.75 71.11 69.58 70.31 0.6M
2021-02-04 71.00 71.48 69.25 69.70 0.7M
2021-02-03 72.09 72.45 70.44 71.11 1.7M
2021-02-02 72.36 72.66 71.66 72.03 0.9M
2021-02-01 73.80 73.95 69.75 72.00 2.0M
2021-01-29 71.63 74.00 70.46 73.50 2.2M
2021-01-28 70.54 71.94 67.35 71.63 2.0M
2021-01-27 75.99 77.48 69.04 70.54 5.4M
2021-01-26 70.70 75.86 70.00 74.98 3.9M
2021-01-25 72.30 73.32 70.40 70.65 1.3M
2021-01-22 73.85 73.85 72.33 72.70 1.9M
2021-01-21 73.71 75.55 72.78 73.13 1.1M
2021-01-20 75.00 75.29 72.10 73.65 1.3M
2021-01-19 77.84 77.97 74.40 75.00 1.3M
2021-01-18 76.90 77.89 75.65 77.79 0.4M
2021-01-15 79.00 79.50 75.15 76.75 1.2M
2021-01-14 78.00 78.99 77.80 78.48 0.8M
2021-01-13 80.40 80.65 77.50 78.40 1.0M
2021-01-12 81.30 82.30 79.34 80.00 0.7M
2021-01-11 81.75 82.84 79.10 80.50 0.9M
2021-01-08 83.16 83.89 78.35 80.59 1.6M
2021-01-07 86.85 87.50 82.80 82.93 1.4M
2021-01-05 84.00 87.29 83.80 85.99 1.3M
2021-01-04 84.00 85.84 83.40 84.40 1.2M