Euronext Athens
ALWN
ALWN
Τελευταίο κλείσιμο
13,1150
+0,1150 (+0,88%) 20/07/2026
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.
Άνοιγμα13,0000
Υψηλό13,2550
Χαμηλό13,0000
Όγκος383,084
Τζίρος5,041,326 €
Πράξεις1,617
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 20/07/2026 | 13,1150 | 13,0000 | 13,2550 | 13,0000 | 383,084 | 5,041,326 € |
| 17/07/2026 | 13,0000 | 13,1000 | 13,2400 | 13,0000 | 426,030 | 5,574,551 € |
| 16/07/2026 | 13,1150 | 13,2200 | 13,3800 | 13,1100 | 526,024 | 6,956,107 € |
| 15/07/2026 | 13,2200 | 13,5000 | 13,5150 | 13,1600 | 508,501 | 6,740,275 € |
| 14/07/2026 | 13,5000 | 13,5800 | 13,6600 | 13,4300 | 452,084 | 6,123,358 € |
| 13/07/2026 | 13,5200 | 13,3600 | 13,7150 | 13,3600 | 515,447 | 6,987,735 € |
| 10/07/2026 | 13,3600 | 13,4100 | 13,7000 | 13,3600 | 416,220 | 5,613,870 € |
| 09/07/2026 | 13,3500 | 13,6700 | 13,8900 | 13,3300 | 536,693 | 7,271,646 € |
| 08/07/2026 | 13,6700 | 14,1300 | 14,1500 | 13,6500 | 741,745 | 10,242,329 € |
| 07/07/2026 | 14,1600 | 14,2950 | 14,3500 | 14,1000 | 416,993 | 5,933,720 € |
| 06/07/2026 | 14,1750 | 14,2700 | 14,4500 | 14,1000 | 444,628 | 6,363,775 € |
| 03/07/2026 | 14,2250 | 14,2200 | 14,3400 | 14,2000 | 338,683 | 4,830,760 € |
| 02/07/2026 | 14,1000 | 14,1150 | 14,4200 | 14,0650 | 546,819 | 7,799,594 € |
| 01/07/2026 | 14,1150 | 13,9200 | 14,1450 | 13,9200 | 340,280 | 4,792,416 € |
| 30/06/2026 | 13,9200 | 13,9600 | 14,0850 | 13,9200 | 396,682 | 5,553,557 € |
| 29/06/2026 | 13,8400 | 13,9000 | 14,0900 | 13,8400 | 897,756 | 12,538,776 € |
| 26/06/2026 | 13,8700 | 13,7200 | 13,8900 | 13,6300 | 482,852 | 6,675,396 € |
| 25/06/2026 | 13,7150 | 13,7650 | 13,9800 | 13,7150 | 548,810 | 7,586,773 € |
| 24/06/2026 | 13,7650 | 13,7250 | 13,9200 | 13,7250 | 434,653 | 6,012,562 € |
| 23/06/2026 | 13,7250 | 13,5800 | 13,7800 | 13,4500 | 447,395 | 6,122,978 € |
| 22/06/2026 | 13,6300 | 13,8000 | 13,8800 | 13,6050 | 919,994 | 12,590,023 € |
| 19/06/2026 | 13,8000 | 13,8000 | 14,0000 | 13,7200 | 1,019,971 | 14,091,683 € |
| 18/06/2026 | 13,8900 | 13,7400 | 13,8900 | 13,5000 | 1,379,441 | 18,972,595 € |
| 17/06/2026 | 13,7000 | 13,9000 | 14,0250 | 13,7000 | 415,220 | 5,751,034 € |
| 16/06/2026 | 13,9350 | 13,6800 | 14,0000 | 13,6800 | 505,177 | 7,015,672 € |
| 15/06/2026 | 13,8600 | 14,0800 | 14,1900 | 13,8600 | 509,616 | 7,118,326 € |
| 12/06/2026 | 13,9300 | 14,0600 | 14,2000 | 13,9050 | 522,248 | 7,335,675 € |
| 11/06/2026 | 13,8500 | 13,4250 | 13,9700 | 13,4100 | 589,983 | 8,130,695 € |
| 10/06/2026 | 13,4250 | 13,3800 | 13,5550 | 13,1850 | 673,945 | 9,011,616 € |
| 09/06/2026 | 13,4700 | 13,1500 | 13,4700 | 13,1200 | 506,979 | 6,750,271 € |
| 08/06/2026 | 13,0150 | 13,3000 | 13,3500 | 13,0000 | 1,070,681 | 14,072,418 € |
| 05/06/2026 | 13,5100 | 13,4200 | 13,6800 | 13,3500 | 526,646 | 7,144,367 € |
| 04/06/2026 | 13,3800 | 13,3600 | 13,5700 | 13,2300 | 1,077,859 | 14,457,887 € |
| 03/06/2026 | 13,1700 | 12,9000 | 13,3500 | 12,8050 | 757,707 | 10,001,802 € |
| 02/06/2026 | 12,9400 | 12,6000 | 13,2000 | 12,6000 | 931,600 | 12,122,660 € |
| 29/05/2026 | 12,5950 | 12,3500 | 12,5950 | 12,2150 | 2,104,243 | 26,396,387 € |
| 28/05/2026 | 12,2550 | 12,7000 | 12,7700 | 12,2550 | 903,138 | 11,212,661 € |
| 27/05/2026 | 12,6450 | 12,7800 | 12,9900 | 12,6000 | 613,822 | 7,816,287 € |
| 26/05/2026 | 12,6800 | 12,2000 | 12,7000 | 12,0300 | 606,813 | 7,551,697 € |
| 25/05/2026 | 12,1800 | 12,1000 | 12,1800 | 12,0000 | 440,176 | 5,320,343 € |
| 22/05/2026 | 11,9000 | 12,1100 | 12,2250 | 11,9000 | 401,128 | 4,825,304 € |
| 21/05/2026 | 12,1750 | 11,9700 | 12,2200 | 11,8000 | 739,597 | 8,926,444 € |
| 20/05/2026 | 11,7800 | 11,8050 | 12,0700 | 11,7800 | 718,488 | 8,551,260 € |
| 19/05/2026 | 11,8050 | 11,7500 | 11,8550 | 11,6600 | 520,944 | 6,124,263 € |
| 18/05/2026 | 11,7650 | 11,9000 | 11,9050 | 11,7200 | 607,106 | 7,160,592 € |
| 15/05/2026 | 11,9450 | 12,1500 | 12,1750 | 11,8500 | 702,532 | 8,418,081 € |
| 14/05/2026 | 12,1350 | 12,3500 | 12,4450 | 12,1200 | 498,436 | 6,088,321 € |
| 13/05/2026 | 12,2550 | 12,1000 | 12,3000 | 12,1000 | 666,610 | 8,118,217 € |
| 12/05/2026 | 12,0500 | 12,4000 | 12,4050 | 12,0500 | 744,212 | 9,016,444 € |
| 11/05/2026 | 12,3500 | 12,3150 | 12,4350 | 12,1550 | 919,167 | 11,313,465 € |
| 08/05/2026 | 12,3150 | 12,7900 | 12,8500 | 12,3000 | 1,134,183 | 14,122,127 € |
| 07/05/2026 | 12,8350 | 13,4400 | 13,4400 | 12,8350 | 1,278,421 | 16,577,864 € |
| 06/05/2026 | 13,2600 | 13,2000 | 13,5400 | 13,1150 | 825,661 | 11,028,274 € |
| 05/05/2026 | 12,9850 | 12,8500 | 13,1600 | 12,8500 | 666,800 | 8,698,492 € |
| 04/05/2026 | 12,7900 | 12,4000 | 13,0100 | 12,2600 | 623,999 | 7,920,700 € |
| 30/04/2026 | 12,1000 | 12,7000 | 12,7600 | 12,1000 | 1,212,367 | 15,034,666 € |
| 29/04/2026 | 12,7000 | 13,0050 | 13,0800 | 12,6600 | 703,293 | 8,963,163 € |
| 28/04/2026 | 13,0050 | 13,3900 | 13,5400 | 13,0050 | 858,818 | 11,307,216 € |
| 27/04/2026 | 13,3250 | 13,4200 | 13,9100 | 13,3250 | 559,875 | 7,614,661 € |
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.