Live

Stocks are getting clobbered as Trump's China trade war intensifies. See the latest.

Warsaw - Delayed Quote PLN

Alior Bank S.A. (ALR.WA)

104.65

+5.75

+(5.81%)

At close: 5:04:57 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	108.00	108.50	103.20	104.65	104.65	492,094
Apr 9, 2025	97.00	102.15	96.06	98.90	98.90	368,431
Apr 8, 2025	102.00	102.95	96.80	101.60	101.60	776,060
Apr 7, 2025	95.50	105.05	91.50	99.92	99.92	858,631
Apr 4, 2025	114.00	115.50	102.80	103.95	103.95	920,208
Apr 3, 2025	119.00	121.75	114.40	117.00	117.00	517,962
Apr 2, 2025	123.20	123.80	121.20	122.65	122.65	501,970
Apr 1, 2025	120.40	123.95	120.40	123.15	123.15	607,526
Mar 31, 2025	121.00	121.00	118.45	119.75	119.75	695,148
Mar 28, 2025	119.40	121.90	117.30	121.00	121.00	542,452
Mar 27, 2025	116.30	119.90	114.95	119.40	119.40	466,616
Mar 26, 2025	116.95	118.00	116.25	116.80	116.80	378,433
Mar 25, 2025	111.10	117.00	109.15	116.95	116.95	806,743
Mar 24, 2025	108.65	109.60	106.80	108.55	108.55	262,252
Mar 21, 2025	107.40	108.60	104.20	106.80	106.80	855,595
Mar 20, 2025	109.50	111.30	107.05	107.90	107.90	429,818
Mar 19, 2025	110.70	111.35	109.05	110.20	110.20	272,091
Mar 18, 2025	110.15	113.90	110.15	110.80	110.80	754,665
Mar 17, 2025	108.00	110.50	107.55	110.30	110.30	724,130
Mar 14, 2025	104.45	108.50	103.20	107.80	107.80	623,904
Mar 13, 2025	100.50	105.05	99.50	103.50	103.50	759,107
Mar 12, 2025	96.82	101.10	96.64	100.90	100.90	706,532
Mar 11, 2025	96.20	97.86	95.50	96.32	96.32	716,275
Mar 10, 2025	100.30	100.40	95.02	96.10	96.10	628,657
Mar 7, 2025	98.96	100.90	98.18	100.05	100.05	658,491
Mar 6, 2025	97.70	99.48	97.24	99.48	99.48	718,328
Mar 5, 2025	94.00	97.60	94.00	97.50	97.50	761,554
Mar 4, 2025	95.88	95.90	90.68	90.82	90.82	1,011,703
Mar 3, 2025	94.42	96.84	94.30	96.00	96.00	677,034
Feb 28, 2025	94.92	95.22	93.54	95.06	95.06	8,676,644
Feb 27, 2025	96.00	98.10	95.82	96.60	96.60	616,529
Feb 26, 2025	95.72	97.36	95.10	97.36	97.36	685,676
Feb 25, 2025	94.20	96.80	93.58	95.72	95.72	831,015
Feb 24, 2025	98.68	98.70	94.52	94.84	94.84	741,719
Feb 21, 2025	98.50	99.82	98.12	98.70	98.70	488,498
Feb 20, 2025	97.00	99.26	96.38	98.46	98.46	514,056
Feb 19, 2025	98.58	99.66	96.10	97.22	97.22	437,949
Feb 18, 2025	95.48	98.68	94.24	98.68	98.68	448,556
Feb 17, 2025	93.86	95.56	92.84	94.56	94.56	480,468
Feb 14, 2025	96.14	96.14	93.36	93.92	93.92	656,802
Feb 13, 2025	97.50	99.50	95.30	96.14	96.14	721,571
Feb 12, 2025	93.52	96.70	92.78	96.70	96.70	714,180
Feb 11, 2025	94.10	96.34	93.64	95.80	95.80	340,780
Feb 10, 2025	94.20	94.56	93.16	94.18	94.18	121,260
Feb 7, 2025	91.70	94.28	90.82	93.48	93.48	372,291
Feb 6, 2025	90.96	91.94	90.30	91.94	91.94	292,217
Feb 5, 2025	92.68	93.66	88.92	89.70	89.70	345,881
Feb 4, 2025	92.32	92.72	91.32	92.72	92.72	153,409
Feb 3, 2025	92.00	92.70	91.30	92.08	92.08	208,019
Jan 31, 2025	93.80	94.70	93.10	94.18	94.18	406,657
Jan 30, 2025	92.80	94.20	92.70	93.56	93.56	216,633
Jan 29, 2025	92.60	93.80	92.04	92.68	92.68	250,633
Jan 28, 2025	91.98	92.70	90.80	92.62	92.62	190,828
Jan 27, 2025	90.70	92.10	90.20	92.08	92.08	254,158
Jan 24, 2025	90.90	92.12	89.86	91.78	91.78	320,635
Jan 23, 2025	92.00	92.00	89.04	90.02	90.02	316,350
Jan 22, 2025	91.78	93.22	91.24	91.96	91.96	693,682
Jan 21, 2025	90.88	91.72	90.24	91.72	91.72	139,991
Jan 20, 2025	90.38	91.80	89.12	91.28	91.28	234,444
Jan 17, 2025	89.50	90.50	88.56	90.30	90.30	336,001
Jan 16, 2025	90.00	90.98	87.88	88.18	88.18	581,521
Jan 15, 2025	88.26	90.80	88.22	90.40	90.40	430,919
Jan 14, 2025	87.82	88.96	87.00	88.60	88.60	335,175
Jan 13, 2025	89.10	89.10	86.74	87.82	87.82	266,434
Jan 10, 2025	87.20	89.22	87.06	89.14	89.14	350,836
Jan 9, 2025	88.40	88.42	86.32	87.30	87.30	566,024
Jan 8, 2025	90.00	90.68	86.50	87.30	87.30	619,296
Jan 7, 2025	86.72	90.42	86.72	89.50	89.50	852,117
Jan 3, 2025	86.46	87.74	86.12	86.72	86.72	200,597
Jan 2, 2025	86.02	86.84	84.76	86.76	86.76	286,172
Dec 30, 2024	86.66	86.70	85.58	85.98	85.98	234,225
Dec 27, 2024	87.24	87.48	85.64	86.66	86.66	217,292
Dec 23, 2024	86.94	87.98	85.56	87.24	87.24	333,515
Dec 20, 2024	87.64	87.64	85.30	86.64	86.64	666,731
Dec 19, 2024	87.26	88.76	86.82	88.12	88.12	278,659
Dec 18, 2024	88.00	89.86	87.96	89.00	89.00	267,360
Dec 17, 2024	91.12	91.12	87.72	87.90	87.90	351,186
Dec 16, 2024	90.00	91.68	89.78	91.20	91.20	528,401
Dec 13, 2024	89.18	90.32	88.72	89.78	89.78	260,815
Dec 12, 2024	89.00	90.00	87.96	89.00	89.00	402,659
Dec 11, 2024	88.80	88.96	87.00	88.96	88.96	370,341
Dec 10, 2024	88.60	89.12	87.04	89.00	89.00	422,629
Dec 9, 2024	90.32	90.82	88.26	88.50	88.50	463,854
Dec 6, 2024	91.06	92.42	90.00	90.26	90.26	361,900
Dec 5, 2024	90.30	92.32	89.90	91.14	91.14	328,636
Dec 4, 2024	90.78	92.30	90.18	90.18	90.18	286,643
Dec 3, 2024	92.32	92.68	90.00	91.16	91.16	240,502
Dec 2, 2024	91.66	92.34	90.56	92.34	92.34	509,893
Nov 29, 2024	91.56	92.78	90.66	91.30	91.30	745,303
Nov 28, 2024	93.00	93.00	90.98	91.94	91.94	368,152
Nov 27, 2024	90.46	91.18	89.02	89.92	89.92	250,800
Nov 26, 2024	92.66	92.66	89.52	89.78	89.78	277,055
Nov 25, 2024	90.24	92.70	90.02	92.70	92.70	1,003,989
Nov 22, 2024	87.60	90.42	86.22	90.20	90.20	406,889
Nov 21, 2024	88.18	88.72	85.84	87.60	87.60	322,224
Nov 20, 2024	86.22	89.16	86.22	87.60	87.60	234,449
Nov 19, 2024	88.78	89.56	83.68	85.86	85.86	251,709
Nov 18, 2024	88.26	90.56	87.80	88.40	88.40	205,351
Nov 15, 2024	89.78	90.04	88.22	88.54	88.54	265,666
Nov 14, 2024	90.40	91.00	88.62	90.08	90.08	475,062
Nov 13, 2024	94.24	94.36	89.02	90.36	90.36	269,678
Nov 12, 2024	95.20	97.32	94.16	94.60	94.60	480,052
Nov 8, 2024	97.40	97.68	95.04	95.80	95.80	345,862
Nov 7, 2024	91.88	97.10	91.28	97.06	97.06	475,090
Nov 6, 2024	90.48	93.14	90.22	90.22	90.22	154,662
Nov 5, 2024	91.08	91.78	90.26	91.20	91.20	262,449
Nov 4, 2024	88.82	91.30	88.02	91.22	91.22	304,194
Oct 31, 2024	88.04	88.26	87.10	87.40	87.40	288,335
Oct 30, 2024	91.46	91.62	88.76	88.94	88.94	204,812
Oct 29, 2024	87.96	91.62	87.52	91.46	91.46	255,899
Oct 28, 2024	88.84	89.58	87.20	87.52	87.52	228,565
Oct 25, 2024	89.38	89.38	87.52	88.64	88.64	339,832
Oct 24, 2024	92.50	92.50	88.84	89.42	89.42	314,259
Oct 23, 2024	91.38	91.44	89.86	91.32	91.32	310,105
Oct 22, 2024	93.50	93.80	90.80	91.24	91.24	441,561
Oct 21, 2024	94.04	95.32	93.50	93.50	93.50	344,071
Oct 18, 2024	94.06	95.64	94.06	94.50	94.50	96,328
Oct 17, 2024	96.68	97.48	93.44	93.56	93.56	441,761
Oct 16, 2024	95.04	98.26	94.32	96.52	96.52	1,045,870
Oct 15, 2024	95.76	96.20	93.80	95.38	95.38	283,588
Oct 14, 2024	95.10	96.00	94.34	95.76	95.76	185,859
Oct 11, 2024	93.88	96.84	93.80	94.58	94.58	379,920
Oct 10, 2024	93.76	95.18	92.42	93.86	93.86	603,444
Oct 9, 2024	88.30	93.26	87.82	93.06	93.06	544,622
Oct 8, 2024	87.94	89.34	87.20	88.32	88.32	222,568
Oct 7, 2024	89.00	89.78	87.76	88.22	88.22	284,055
Oct 4, 2024	89.00	89.50	87.80	88.32	88.32	254,927
Oct 3, 2024	90.10	90.30	88.02	88.14	88.14	491,664
Oct 2, 2024	91.00	92.74	90.42	90.90	90.90	229,354
Oct 1, 2024	92.98	93.10	90.72	91.20	91.20	290,475
Sep 30, 2024	97.60	97.94	92.62	92.68	92.68	297,301
Sep 27, 2024	97.56	97.56	95.64	96.42	96.42	351,140
Sep 26, 2024	92.76	97.70	92.70	97.58	97.58	637,153
Sep 25, 2024	92.32	92.70	90.44	92.54	92.54	252,946
Sep 24, 2024	92.60	93.62	91.88	92.42	92.42	395,627
Sep 23, 2024	93.40	93.40	90.46	91.74	91.74	341,449
Sep 20, 2024	96.44	96.44	92.26	93.00	93.00	1,207,590
Sep 19, 2024	93.84	96.88	93.02	96.00	96.00	581,651
Sep 18, 2024	94.02	94.74	93.22	93.50	93.50	374,297
Sep 17, 2024	92.02	94.64	92.02	94.00	94.00	292,923
Sep 16, 2024	93.72	94.36	92.14	92.94	92.94	261,328
Sep 13, 2024	91.28	94.94	91.26	94.58	94.58	412,293
Sep 12, 2024	91.32	92.52	89.96	91.24	91.24	575,236
Sep 11, 2024	92.36	93.00	89.04	89.20	89.20	350,380
Sep 10, 2024	95.78	96.06	93.00	93.02	93.02	356,049
Sep 9, 2024	95.26	95.80	94.20	95.20	95.20	190,349
Sep 6, 2024	99.42	99.80	93.68	93.92	93.92	489,689
Sep 5, 2024	101.95	102.70	99.60	99.76	99.76	426,619
Sep 4, 2024	100.65	102.75	100.15	101.95	101.95	294,148
Sep 3, 2024	102.10	103.90	100.20	101.35	101.35	407,283
Sep 2, 2024	101.10	104.40	101.10	103.50	103.50	296,042
Aug 30, 2024	103.50	104.00	101.25	102.50	102.50	8,372,578
Aug 29, 2024	102.90	104.45	100.95	102.65	102.65	716,427
Aug 28, 2024	100.15	103.40	99.76	102.70	102.70	491,260
Aug 27, 2024	100.80	102.05	99.18	100.50	100.50	522,924
Aug 26, 2024	102.00	103.60	100.85	101.30	101.30	241,406
Aug 23, 2024	100.90	104.15	100.90	102.00	102.00	588,067
Aug 22, 2024	100.75	102.60	100.40	101.85	101.85	498,460
Aug 21, 2024	100.35	101.30	99.58	100.70	100.70	354,032
Aug 20, 2024	103.65	104.50	99.40	99.98	99.98	669,693
Aug 19, 2024	104.15	104.65	103.05	103.70	103.70	550,792
Aug 16, 2024	100.10	104.95	100.10	104.45	104.45	905,077
Aug 14, 2024	98.12	99.42	97.44	99.42	99.42	767,587
Aug 13, 2024	97.50	98.40	95.44	98.12	98.12	1,112,884
Aug 12, 2024	88.76	91.50	88.50	91.50	91.50	140,620
Aug 9, 2024	89.00	90.20	88.08	88.76	88.76	182,465
Aug 8, 2024	88.16	89.02	85.02	88.92	88.92	169,645
Aug 7, 2024	87.78	89.78	87.38	88.20	88.20	250,528
Aug 6, 2024	89.66	90.94	85.32	87.78	87.78	367,778
Aug 5, 2024	85.76	89.26	80.80	88.60	88.60	437,661
Aug 2, 2024	92.50	93.10	88.94	89.26	89.26	338,107
Aug 1, 2024	94.92	96.12	92.84	92.94	92.94	288,848
Jul 31, 2024	96.70	96.70	94.80	94.86	94.86	131,286
Jul 30, 2024	97.02	97.72	95.04	95.04	95.04	267,204
Jul 29, 2024	97.00	98.18	95.92	98.18	98.18	202,835
Jul 26, 2024	97.12	98.40	95.76	96.14	96.14	276,152
Jul 25, 2024	96.10	98.58	95.26	98.58	98.58	301,419
Jul 24, 2024	96.64	97.92	95.86	97.90	97.90	229,927
Jul 23, 2024	98.88	98.88	95.80	96.64	96.64	134,976
Jul 22, 2024	97.50	98.88	97.24	98.88	98.88	330,752
Jul 19, 2024	95.00	97.80	95.00	97.04	97.04	142,464
Jul 18, 2024	94.42	97.22	93.26	97.18	97.18	254,362
Jul 17, 2024	96.38	98.00	94.00	94.10	94.10	234,779
Jul 16, 2024	100.00	100.25	95.98	96.40	96.40	308,504
Jul 15, 2024	100.50	101.15	99.22	101.15	101.15	172,782
Jul 12, 2024	101.50	102.40	100.40	101.15	101.15	106,368
Jul 11, 2024	100.10	102.75	99.78	102.00	102.00	162,424
Jul 10, 2024	101.20	102.50	99.76	100.50	100.50	133,262
Jul 9, 2024	100.90	101.25	100.00	101.20	101.20	110,764
Jul 8, 2024	99.42	100.95	98.88	100.65	100.65	100,272
Jul 5, 2024	101.15	102.00	98.82	99.42	99.42	161,921
Jul 4, 2024	101.00	102.00	100.15	101.15	101.15	84,011
Jul 3, 2024	100.95	102.55	99.86	101.30	101.30	162,213
Jul 2, 2024	103.20	103.50	100.60	100.95	100.95	128,644
Jul 1, 2024	101.90	104.00	101.75	103.65	103.65	201,872
Jun 28, 2024	103.20	103.20	101.15	102.35	102.35	201,639
Jun 27, 2024	101.00	103.20	100.30	103.10	103.10	371,183
Jun 26, 2024	99.98	101.10	99.90	101.00	101.00	251,073
Jun 25, 2024	97.38	100.50	96.74	99.90	99.90	402,057
Jun 24, 2024	96.00	97.68	95.06	97.68	97.68	164,154
Jun 21, 2024	95.34	96.62	94.62	96.36	96.36	480,020
Jun 20, 2024	96.46	97.78	94.50	95.34	95.34	141,412
Jun 19, 2024	93.00	96.80	93.00	96.46	96.46	235,295
Jun 18, 2024	92.50	94.26	92.50	93.00	93.00	202,028
Jun 17, 2024	91.00	92.86	91.00	92.50	92.50	168,432
Jun 14, 2024	91.02	92.10	90.00	91.20	91.20	240,011
Jun 13, 2024	94.50	95.00	91.00	91.00	91.00	228,001
Jun 12, 2024	90.64	94.50	90.62	94.50	94.50	206,330
Jun 11, 2024	92.30	92.38	90.32	90.32	90.32	145,799
Jun 10, 2024	91.44	92.36	90.42	91.84	91.84	169,936
Jun 7, 2024	93.20	93.60	91.00	91.98	91.98	239,017
Jun 6, 2024	93.18	93.96	91.68	93.62	93.62	111,380
Jun 5, 2024	92.12	93.40	91.50	93.18	93.18	162,972
Jun 4, 2024	96.42	96.64	91.10	91.50	91.50	328,326
Jun 3, 2024	95.68	97.30	95.68	96.76	96.76	127,268
May 31, 2024	93.22	96.62	92.60	95.66	95.66	322,750
May 29, 2024	94.00	95.18	93.22	93.22	93.22	103,986
May 28, 2024	95.64	96.14	93.20	95.00	95.00	117,863
May 27, 2024	94.96	96.22	94.44	95.64	95.64	102,148
May 24, 2024	94.98	95.60	93.78	95.06	95.06	78,406
May 23, 2024	94.00	96.62	92.42	95.34	95.34	471,441
May 22, 2024	95.00	95.16	93.80	93.88	93.88	138,253
May 21, 2024	96.40	96.40	93.80	94.92	94.92	262,471
May 20, 2024	95.86	97.68	95.26	96.40	96.40	199,866
May 17, 2024	95.48	96.02	93.56	95.26	95.26	200,920
May 16, 2024	97.12	97.94	95.30	95.46	95.46	256,653
May 15, 2024	95.86	97.42	95.80	97.30	97.30	276,499
May 14, 2024	96.00	97.28	93.90	95.86	95.86	211,801
May 13, 2024	94.10	96.50	93.90	96.50	96.50	281,865
May 10, 2024	98.26	98.68	93.66	94.10	94.10	319,948
May 9, 2024	4.42 Dividend
May 9, 2024	97.86	99.70	97.80	98.88	98.88	291,061
May 8, 2024	105.00	105.15	98.54	101.75	97.33	579,865
May 7, 2024	107.40	107.60	103.55	103.85	99.34	241,946
May 6, 2024	104.30	107.70	103.90	107.40	102.73	285,847
May 2, 2024	104.90	105.55	103.20	103.90	99.39	215,497
Apr 30, 2024	104.75	105.20	102.40	103.80	99.29	203,595
Apr 29, 2024	102.00	104.75	100.80	104.75	100.20	231,701
Apr 26, 2024	101.50	102.45	100.15	101.80	97.38	163,885
Apr 25, 2024	105.00	105.25	100.50	101.60	97.19	262,143
Apr 24, 2024	104.00	104.60	101.00	103.15	98.67	267,557
Apr 23, 2024	105.75	106.60	102.70	102.85	98.38	984,608
Apr 22, 2024	104.30	106.35	103.90	105.85	101.25	147,974
Apr 19, 2024	102.60	104.85	102.35	103.90	99.39	199,457
Apr 18, 2024	101.95	104.90	101.95	104.50	99.96	360,153
Apr 17, 2024	99.32	101.90	98.48	101.30	96.90	223,298
Apr 16, 2024	99.90	100.45	97.02	99.92	95.58	477,459
Apr 15, 2024	100.05	102.20	99.96	101.05	96.66	120,341
Apr 12, 2024	102.60	103.70	100.20	100.50	96.13	186,133
Apr 11, 2024	104.10	105.40	101.45	101.65	97.23	242,864
Apr 10, 2024	103.05	106.00	103.05	105.60	101.01	346,533