Alior Bank SA ALR
GPW · Poland · Finance
PLN 131.70-6.00 (-4.36%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 131.75 | -4.32% | PLN 137.70 | PLN 138.95 | PLN 131.60 | 291.10K |
| 2026-09-30 | PLN 137.70 | +0.66% | PLN 136.90 | PLN 139.00 | PLN 136.55 | 189.82K |
| 2026-09-29 | PLN 136.80 | -1.41% | PLN 138.90 | PLN 139.95 | PLN 136.25 | 96.80K |
| 2026-09-28 | PLN 138.75 | -0.22% | PLN 139.95 | PLN 139.95 | PLN 137.35 | 98.23K |
| 2026-09-25 | PLN 139.05 | +0.72% | PLN 138.05 | PLN 140.00 | PLN 137.95 | 109.64K |
| 2026-09-24 | PLN 138.05 | -1.50% | PLN 139.50 | PLN 139.55 | PLN 136.80 | 281.80K |
| 2026-09-23 | PLN 140.15 | -0.50% | PLN 141.00 | PLN 142.65 | PLN 139.15 | 195.63K |
| 2026-09-22 | PLN 140.85 | +0.79% | PLN 139.75 | PLN 141.50 | PLN 138.40 | 456.18K |
| 2026-09-21 | PLN 139.75 | +6.56% | PLN 132.95 | PLN 139.95 | PLN 132.10 | 653.24K |
| 2026-09-18 | PLN 131.15 | -1.21% | PLN 133.80 | PLN 133.80 | PLN 130.20 | 322.13K |
| 2026-09-17 | PLN 132.75 | +0.45% | PLN 131.20 | PLN 135.20 | PLN 131.20 | 184.16K |
| 2026-09-16 | PLN 132.15 | +0.11% | PLN 132.50 | PLN 132.90 | PLN 130.45 | 223.76K |
| 2026-09-15 | PLN 132.00 | +0.92% | PLN 131.80 | PLN 132.25 | PLN 127.50 | 496.61K |
| 2026-09-14 | PLN 130.80 | -3.11% | PLN 134.95 | PLN 136.30 | PLN 130.40 | 277.27K |
| 2026-09-11 | PLN 135.00 | +0.26% | PLN 134.20 | PLN 137.35 | PLN 134.20 | 149.63K |
| 2026-09-10 | PLN 134.65 | -1.36% | PLN 136.50 | PLN 137.35 | PLN 134.20 | 103.16K |
| 2026-09-09 | PLN 136.50 | -0.36% | PLN 137.35 | PLN 137.50 | PLN 134.75 | 146.80K |
| 2026-09-08 | PLN 137.00 | +1.03% | PLN 131.60 | PLN 138.00 | PLN 131.20 | 172.42K |
| 2026-09-07 | PLN 135.60 | -0.04% | PLN 135.65 | PLN 136.40 | PLN 134.35 | 89.08K |
| 2026-09-04 | PLN 135.65 | +1.53% | PLN 134.50 | PLN 136.00 | PLN 134.00 | 125.70K |
| 2026-09-03 | PLN 133.60 | +0.19% | PLN 134.00 | PLN 135.20 | PLN 131.40 | 167.61K |
| 2026-09-02 | PLN 133.35 | +1.29% | PLN 131.90 | PLN 134.15 | PLN 130.60 | 139.55K |
| 2026-09-01 | PLN 131.65 | -0.34% | PLN 132.10 | PLN 133.50 | PLN 130.00 | 605.12K |
| 2026-08-31 | PLN 132.10 | -0.26% | PLN 132.50 | PLN 134.00 | PLN 132.00 | 177.96K |
| 2026-08-28 | PLN 132.45 | +0.42% | PLN 134.00 | PLN 134.30 | PLN 131.95 | 115.52K |
| 2026-08-27 | PLN 131.90 | -2.01% | PLN 134.90 | PLN 135.40 | PLN 131.75 | 160.99K |
| 2026-08-26 | PLN 134.60 | +3.50% | PLN 131.00 | PLN 134.95 | PLN 130.35 | 169.16K |
| 2026-08-25 | PLN 130.05 | +0.62% | PLN 129.20 | PLN 130.50 | PLN 129.00 | 420.96K |
| 2026-08-24 | PLN 129.25 | -0.62% | PLN 130.30 | PLN 130.95 | PLN 128.85 | 193.48K |
| 2026-08-21 | PLN 130.05 | +0.04% | PLN 130.00 | PLN 132.15 | PLN 130.00 | 193.09K |
| 2026-08-20 | PLN 130.00 | -2.18% | PLN 133.00 | PLN 133.00 | PLN 130.00 | 158.38K |
| 2026-08-19 | PLN 132.90 | +1.03% | PLN 131.55 | PLN 133.80 | PLN 129.60 | 191.70K |
| 2026-08-18 | PLN 131.55 | -0.23% | PLN 131.85 | PLN 133.05 | PLN 131.10 | 134.44K |
| 2026-08-17 | PLN 131.85 | -0.08% | PLN 132.00 | PLN 133.35 | PLN 131.35 | 145.80K |
| 2026-08-14 | PLN 131.95 | +0.73% | PLN 131.00 | PLN 132.90 | PLN 130.80 | 179.32K |
| 2026-08-13 | PLN 131.00 | -1.24% | PLN 132.90 | PLN 133.75 | PLN 131.00 | 188.80K |
| 2026-08-12 | PLN 132.65 | -0.75% | PLN 134.75 | PLN 134.85 | PLN 131.85 | 183.21K |
| 2026-08-11 | PLN 133.65 | -0.93% | PLN 134.80 | PLN 136.60 | PLN 133.65 | 195.52K |
| 2026-08-10 | PLN 134.90 | +0.11% | PLN 135.40 | PLN 135.40 | PLN 133.10 | 151.90K |
| 2026-08-07 | PLN 134.75 | -0.44% | PLN 136.00 | PLN 136.20 | PLN 134.05 | 217.99K |
| 2026-08-06 | PLN 135.35 | -0.37% | PLN 136.80 | PLN 136.80 | PLN 133.85 | 330.95K |
| 2026-08-05 | PLN 135.85 | -5.46% | PLN 142.30 | PLN 143.15 | PLN 134.05 | 389.23K |
| 2026-08-04 | PLN 143.70 | +3.38% | PLN 137.50 | PLN 143.70 | PLN 136.80 | 426.29K |
| 2026-08-03 | PLN 139.00 | +1.02% | PLN 139.00 | PLN 140.80 | PLN 138.60 | 211.81K |
| 2026-07-31 | PLN 137.60 | +0.04% | PLN 137.55 | PLN 139.00 | PLN 136.85 | 352.47K |
| 2026-07-30 | PLN 137.55 | +1.33% | PLN 136.00 | PLN 138.65 | PLN 134.90 | 239.17K |
| 2026-07-29 | PLN 135.75 | +1.31% | PLN 134.15 | PLN 136.35 | PLN 134.15 | 168.88K |
| 2026-07-28 | PLN 134.00 | -0.70% | PLN 135.90 | PLN 137.55 | PLN 133.75 | 215.90K |
| 2026-07-27 | PLN 134.95 | +1.16% | PLN 135.00 | PLN 136.30 | PLN 133.40 | 177.23K |
| 2026-07-24 | PLN 133.40 | -0.19% | PLN 134.00 | PLN 136.40 | PLN 132.35 | 343.44K |
| 2026-07-23 | PLN 133.65 | -2.09% | PLN 136.50 | PLN 136.85 | PLN 132.40 | 315.60K |
| 2026-07-22 | PLN 136.50 | -1.23% | PLN 138.30 | PLN 138.75 | PLN 135.40 | 175.82K |
| 2026-07-21 | PLN 138.20 | +0.18% | PLN 137.95 | PLN 139.25 | PLN 135.00 | 393.78K |
| 2026-07-20 | PLN 137.95 | +3.49% | PLN 133.30 | PLN 138.15 | PLN 132.55 | 137.86K |
| 2026-07-17 | PLN 133.30 | -1.59% | PLN 135.45 | PLN 135.45 | PLN 131.20 | 248.82K |
| 2026-07-16 | PLN 135.45 | -2.90% | PLN 140.00 | PLN 140.25 | PLN 134.35 | 259.83K |
| 2026-07-15 | PLN 139.50 | -1.20% | PLN 141.15 | PLN 142.35 | PLN 137.80 | 302.64K |
| 2026-07-14 | PLN 141.20 | -1.19% | PLN 142.90 | PLN 142.90 | PLN 138.10 | 291.94K |
| 2026-07-13 | PLN 142.90 | +0.92% | PLN 141.00 | PLN 143.60 | PLN 140.40 | 158.03K |
| 2026-07-10 | PLN 141.60 | +2.05% | PLN 138.85 | PLN 142.25 | PLN 138.85 | 179.93K |
| 2026-07-09 | PLN 138.75 | +2.02% | PLN 136.00 | PLN 139.30 | PLN 135.50 | 217.91K |
| 2026-07-08 | PLN 136.00 | +1.38% | PLN 134.00 | PLN 136.40 | PLN 132.25 | 202.57K |
| 2026-07-07 | PLN 134.15 | -0.37% | PLN 133.80 | PLN 134.50 | PLN 131.10 | 186.16K |
| 2026-07-06 | PLN 134.65 | +0.56% | PLN 134.75 | PLN 136.00 | PLN 133.40 | 67.25K |
| 2026-07-03 | PLN 133.90 | 0.00% | PLN 134.95 | PLN 135.00 | PLN 133.20 | 75.86K |
| 2026-07-02 | PLN 133.90 | +1.55% | PLN 131.85 | PLN 134.25 | PLN 131.80 | 199.28K |
| 2026-07-01 | PLN 131.85 | +1.42% | PLN 130.30 | PLN 132.60 | PLN 129.05 | 198.20K |
| 2026-06-30 | PLN 130.00 | -1.66% | PLN 130.85 | PLN 133.00 | PLN 128.30 | 535.83K |
| 2026-06-29 | PLN 132.20 | -0.26% | PLN 132.05 | PLN 133.55 | PLN 130.80 | 275.06K |
| 2026-06-26 | PLN 132.55 | -0.97% | PLN 133.55 | PLN 133.80 | PLN 131.40 | 289.08K |
| 2026-06-25 | PLN 133.85 | +2.33% | PLN 131.85 | PLN 134.75 | PLN 131.15 | 218.07K |
| 2026-06-24 | PLN 130.80 | -1.47% | PLN 133.10 | PLN 134.15 | PLN 129.05 | 316.55K |
| 2026-06-23 | PLN 132.75 | -0.82% | PLN 133.00 | PLN 133.10 | PLN 130.45 | 269.58K |
| 2026-06-22 | PLN 133.85 | -1.22% | PLN 133.35 | PLN 136.20 | PLN 131.65 | 175.30K |
| 2026-06-19 | PLN 135.50 | +0.37% | PLN 134.50 | PLN 135.55 | PLN 133.35 | 446.80K |
| 2026-06-18 | PLN 135.00 | -3.50% | PLN 139.90 | PLN 140.00 | PLN 134.35 | 392.45K |
| 2026-06-17 | PLN 139.90 | +1.08% | PLN 137.25 | PLN 140.00 | PLN 137.25 | 351.48K |
| 2026-06-16 | PLN 138.40 | +3.55% | PLN 133.90 | PLN 139.60 | PLN 133.90 | 288.28K |
| 2026-06-15 | PLN 133.65 | -1.00% | PLN 136.50 | PLN 139.00 | PLN 133.65 | 271.60K |
| 2026-06-12 | PLN 135.00 | +4.69% | PLN 129.00 | PLN 136.85 | PLN 129.00 | 447.93K |
| 2026-06-11 | PLN 128.95 | +1.34% | PLN 127.30 | PLN 128.95 | PLN 126.85 | 398.25K |
| 2026-06-10 | PLN 127.25 | -0.66% | PLN 128.05 | PLN 128.40 | PLN 125.80 | 127.88K |
| 2026-06-09 | PLN 128.10 | +1.30% | PLN 127.00 | PLN 128.95 | PLN 125.65 | 300.98K |
| 2026-06-08 | PLN 126.45 | +1.16% | PLN 123.00 | PLN 126.70 | PLN 122.65 | 171.53K |
| 2026-06-05 | PLN 125.00 | -0.75% | PLN 126.00 | PLN 126.60 | PLN 124.60 | 140.23K |
| 2026-06-03 | PLN 125.95 | -1.29% | PLN 128.00 | PLN 128.00 | PLN 124.75 | 157.98K |
| 2026-06-02 | PLN 127.60 | +0.91% | PLN 126.90 | PLN 128.60 | PLN 126.50 | 207.07K |
| 2026-06-01 | PLN 126.45 | +0.44% | PLN 126.95 | PLN 127.65 | PLN 124.95 | 143.48K |
| 2026-05-29 | PLN 125.90 | -0.08% | PLN 126.20 | PLN 128.00 | PLN 125.90 | 201.19K |
| 2026-05-28 | PLN 126.00 | -0.83% | PLN 126.10 | PLN 127.25 | PLN 125.40 | 180.08K |