Euronext Athens
Alpha Bank
ALPHA
Τελευταίο κλείσιμο
4,6400
+0,0450 (+0,98%) 11/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα4,6000
Υψηλό4,6970
Χαμηλό4,5710
Όγκος11,507,508
Τζίρος53,543,504 €
Πράξεις9,724
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 4,6400 | 4,6000 | 4,6970 | 4,5710 | 11,507,508 | 53,543,504 € |
| 10/08/2026 | 4,5950 | 4,5350 | 4,5950 | 4,4910 | 5,124,343 | 23,402,417 € |
| 07/08/2026 | 4,5470 | 4,5000 | 4,5880 | 4,4920 | 8,138,011 | 37,074,904 € |
| 06/08/2026 | 4,5000 | 4,4890 | 4,5460 | 4,4480 | 10,319,979 | 46,590,260 € |
| 05/08/2026 | 4,4840 | 4,5000 | 4,5200 | 4,4200 | 9,969,624 | 44,628,965 € |
| 04/08/2026 | 4,4900 | 4,3840 | 4,4900 | 4,3520 | 10,025,608 | 44,515,364 € |
| 03/08/2026 | 4,3900 | 4,3250 | 4,3900 | 4,2790 | 7,506,920 | 32,648,018 € |
| 31/07/2026 | 4,2660 | 4,2950 | 4,3430 | 4,2000 | 13,006,124 | 55,613,327 € |
| 30/07/2026 | 4,2770 | 4,1450 | 4,2770 | 4,1100 | 9,433,286 | 39,883,639 € |
| 29/07/2026 | 4,1850 | 4,1400 | 4,1990 | 4,1400 | 8,939,635 | 37,291,353 € |
| 28/07/2026 | 4,1720 | 4,0900 | 4,1720 | 4,0300 | 10,785,286 | 44,403,202 € |
| 27/07/2026 | 4,0680 | 4,0100 | 4,1000 | 4,0100 | 14,128,515 | 57,283,062 € |
| 24/07/2026 | 3,9180 | 3,9600 | 3,9950 | 3,9180 | 11,156,410 | 43,929,453 € |
| 23/07/2026 | 3,9160 | 4,0000 | 4,0020 | 3,7920 | 13,738,001 | 53,590,769 € |
| 22/07/2026 | 4,0490 | 4,0730 | 4,0730 | 4,0220 | 5,963,350 | 24,119,990 € |
| 21/07/2026 | 4,0730 | 3,9210 | 4,0730 | 3,8940 | 10,745,274 | 43,147,426 € |
| 20/07/2026 | 3,8900 | 3,8200 | 3,9210 | 3,7950 | 8,063,999 | 31,191,862 € |
| 17/07/2026 | 3,8540 | 3,9500 | 3,9500 | 3,8220 | 7,416,796 | 28,653,000 € |
| 16/07/2026 | 3,9580 | 3,9800 | 4,0290 | 3,9330 | 5,082,362 | 20,218,405 € |
| 15/07/2026 | 3,9970 | 4,0800 | 4,0900 | 3,9510 | 7,051,666 | 28,193,753 € |
| 14/07/2026 | 4,0790 | 4,0300 | 4,0790 | 3,9770 | 4,620,557 | 18,658,937 € |
| 13/07/2026 | 4,0790 | 4,0720 | 4,0900 | 4,0360 | 4,182,208 | 17,015,294 € |
| 10/07/2026 | 4,1100 | 4,0500 | 4,1390 | 4,0420 | 7,076,192 | 28,971,801 € |
| 09/07/2026 | 4,0360 | 4,0400 | 4,0580 | 4,0150 | 8,948,890 | 36,098,666 € |
| 08/07/2026 | 4,0200 | 4,0830 | 4,1210 | 3,9420 | 8,289,883 | 33,347,230 € |
| 07/07/2026 | 4,1200 | 4,1450 | 4,1900 | 4,1200 | 8,950,215 | 37,169,793 € |
| 06/07/2026 | 4,1590 | 4,1090 | 4,1590 | 4,0600 | 7,187,116 | 29,675,548 € |
| 03/07/2026 | 4,0750 | 4,0260 | 4,0990 | 4,0190 | 3,816,110 | 15,530,418 € |
| 02/07/2026 | 4,0260 | 3,9800 | 4,0850 | 3,9700 | 6,117,994 | 24,667,281 € |
| 01/07/2026 | 3,9630 | 3,9300 | 3,9830 | 3,9100 | 11,256,108 | 44,413,469 € |
| 30/06/2026 | 3,9510 | 4,0000 | 4,0300 | 3,9510 | 8,527,876 | 33,964,341 € |
| 29/06/2026 | 3,9630 | 3,9250 | 3,9840 | 3,9190 | 5,404,876 | 21,388,653 € |
| 26/06/2026 | 3,9000 | 3,9180 | 3,9900 | 3,9000 | 4,156,850 | 16,299,560 € |
| 25/06/2026 | 3,9660 | 4,0200 | 4,0700 | 3,9110 | 6,865,360 | 27,336,680 € |
| 24/06/2026 | 3,9850 | 4,0500 | 4,0780 | 3,9850 | 4,890,846 | 19,622,698 € |
| 23/06/2026 | 4,0400 | 4,0800 | 4,0950 | 4,0320 | 4,640,686 | 18,814,026 € |
| 22/06/2026 | 4,1520 | 4,1150 | 4,1690 | 4,0490 | 4,526,311 | 18,644,443 € |
| 19/06/2026 | 4,1060 | 4,1500 | 4,1730 | 4,0900 | 8,404,452 | 34,557,299 € |
| 18/06/2026 | 4,1200 | 4,2500 | 4,2500 | 4,1200 | 5,930,686 | 24,727,230 € |
| 17/06/2026 | 4,2120 | 4,2400 | 4,2650 | 4,1910 | 6,010,071 | 25,385,484 € |
| 16/06/2026 | 4,2400 | 4,2000 | 4,2900 | 4,1600 | 8,069,789 | 34,178,981 € |
| 15/06/2026 | 4,1950 | 4,0390 | 4,1950 | 4,0310 | 15,477,473 | 64,042,222 € |
| 12/06/2026 | 3,9450 | 3,9000 | 3,9700 | 3,8850 | 7,754,671 | 30,561,663 € |
| 11/06/2026 | 3,8250 | 3,7900 | 3,8350 | 3,7760 | 4,309,259 | 16,431,225 € |
| 10/06/2026 | 3,8000 | 3,8800 | 3,8800 | 3,8000 | 6,258,424 | 23,925,735 € |
| 09/06/2026 | 3,9050 | 3,8090 | 3,9050 | 3,7910 | 9,692,243 | 37,454,504 € |
| 08/06/2026 | 3,7800 | 3,6500 | 3,8170 | 3,6410 | 7,731,805 | 28,862,126 € |
| 05/06/2026 | 3,7080 | 3,7000 | 3,7930 | 3,7000 | 4,734,957 | 17,654,751 € |
| 04/06/2026 | 3,7000 | 3,8260 | 3,8370 | 3,7000 | 3,900,593 | 14,558,871 € |
| 03/06/2026 | 3,7950 | 3,8800 | 3,9150 | 3,7950 | 3,948,442 | 15,117,510 € |
| 02/06/2026 | 3,9200 | 3,8700 | 3,9400 | 3,8580 | 7,348,266 | 28,663,881 € |
| 29/05/2026 | 3,9100 | 3,8680 | 3,9160 | 3,8500 | 13,234,247 | 51,631,231 € |
| 28/05/2026 | 3,7800 | 3,8030 | 3,8640 | 3,7690 | 4,825,782 | 18,364,585 € |
| 27/05/2026 | 3,8890 | 3,8400 | 3,9000 | 3,7810 | 8,666,455 | 33,505,908 € |
| 26/05/2026 | 3,8000 | 3,6920 | 3,8000 | 3,6850 | 6,166,585 | 23,225,428 € |
| 25/05/2026 | 3,7180 | 3,6600 | 3,7250 | 3,6490 | 4,138,265 | 15,300,619 € |
| 22/05/2026 | 3,5410 | 3,5890 | 3,6110 | 3,5410 | 5,441,156 | 19,374,346 € |
| 21/05/2026 | 3,5300 | 3,5670 | 3,6180 | 3,5240 | 7,839,221 | 27,879,330 € |
| 20/05/2026 | 3,5150 | 3,4900 | 3,5690 | 3,4420 | 4,571,511 | 16,044,016 € |
| 19/05/2026 | 3,5130 | 3,5660 | 3,6000 | 3,4940 | 7,379,908 | 26,086,945 € |
| 18/05/2026 | 3,5560 | 3,5200 | 3,5970 | 3,4890 | 5,470,533 | 19,404,920 € |
| 15/05/2026 | 3,5700 | 3,6700 | 3,6990 | 3,5570 | 5,815,056 | 20,883,244 € |
| 14/05/2026 | 3,7140 | 3,6100 | 3,7140 | 3,6100 | 3,573,533 | 13,122,678 € |
| 13/05/2026 | 3,5710 | 3,6100 | 3,6200 | 3,5140 | 5,184,864 | 18,492,133 € |
| 12/05/2026 | 3,5700 | 3,6260 | 3,6300 | 3,5240 | 5,552,183 | 19,877,389 € |
| 11/05/2026 | 3,6700 | 3,6700 | 3,7060 | 3,6160 | 4,032,734 | 14,823,954 € |
| 08/05/2026 | 3,6720 | 3,7210 | 3,7780 | 3,6700 | 6,414,621 | 23,808,861 € |
| 07/05/2026 | 3,7850 | 3,7900 | 3,8320 | 3,7380 | 6,706,803 | 25,346,527 € |
| 06/05/2026 | 3,7750 | 3,5800 | 3,7940 | 3,5800 | 16,965,202 | 63,376,641 € |
| 05/05/2026 | 3,5000 | 3,4130 | 3,5150 | 3,4100 | 3,516,097 | 12,274,146 € |
| 04/05/2026 | 3,4400 | 3,4600 | 3,4820 | 3,3840 | 5,051,900 | 17,337,055 € |
| 30/04/2026 | 3,4000 | 3,4020 | 3,4760 | 3,4000 | 10,104,319 | 34,538,199 € |
| 29/04/2026 | 3,4360 | 3,5400 | 3,5550 | 3,4360 | 5,810,763 | 20,147,369 € |
| 28/04/2026 | 3,5050 | 3,5880 | 3,6100 | 3,4920 | 6,475,127 | 22,838,076 € |
| 27/04/2026 | 3,5940 | 3,6000 | 3,6600 | 3,5900 | 3,824,467 | 13,834,004 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.