Euronext Athens
ALWN
ALWN
Τελευταίο κλείσιμο
13,5200
-0,0150 (-0,11%) 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.
Άνοιγμα13,5000
Υψηλό13,6500
Χαμηλό13,4450
Όγκος463,466
Τζίρος6,291,699 €
Πράξεις2,085
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 13,5200 | 13,5000 | 13,6500 | 13,4450 | 463,466 | 6,291,699 € |
| 10/08/2026 | 13,5350 | 13,3500 | 13,5900 | 13,3500 | 348,632 | 4,715,878 € |
| 07/08/2026 | 13,4900 | 13,2900 | 13,4900 | 13,2900 | 262,928 | 3,533,967 € |
| 06/08/2026 | 13,2900 | 13,4500 | 13,6550 | 13,2900 | 424,135 | 5,704,700 € |
| 05/08/2026 | 13,4450 | 13,5700 | 13,5700 | 13,3000 | 480,837 | 6,449,658 € |
| 04/08/2026 | 13,4900 | 13,6100 | 13,7600 | 13,4900 | 589,590 | 8,025,635 € |
| 03/08/2026 | 13,6100 | 13,4600 | 13,7250 | 13,3500 | 621,312 | 8,436,468 € |
| 31/07/2026 | 13,3400 | 13,0800 | 13,3400 | 13,0800 | 417,860 | 5,540,723 € |
| 30/07/2026 | 13,0800 | 13,2500 | 13,3750 | 13,0800 | 464,912 | 6,133,940 € |
| 29/07/2026 | 13,3000 | 13,1000 | 13,4550 | 13,1000 | 465,561 | 6,193,745 € |
| 28/07/2026 | 13,1000 | 13,1000 | 13,3400 | 13,0100 | 462,257 | 6,075,194 € |
| 27/07/2026 | 12,9850 | 13,0000 | 13,1400 | 12,9100 | 452,107 | 5,879,058 € |
| 24/07/2026 | 12,8500 | 12,8500 | 13,0700 | 12,8500 | 349,860 | 4,526,704 € |
| 23/07/2026 | 12,8500 | 13,0600 | 13,1450 | 12,7100 | 739,920 | 9,545,333 € |
| 22/07/2026 | 13,0300 | 13,2500 | 13,3100 | 12,9600 | 566,363 | 7,417,962 € |
| 21/07/2026 | 13,2750 | 13,1150 | 13,5000 | 13,1150 | 335,661 | 4,474,148 € |
| 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.