Athens - Delayed Quote EUR
Alpha Services and Holdings S.A. (ALPHA.AT)
At close: 5:15 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1.5200 | 1.5345 | 1.4980 | 1.5020 | 1.5020 | 3,762,893 |
| Oct 18, 2024 | 1.5360 | 1.5385 | 1.5235 | 1.5295 | 1.5295 | 2,773,639 |
| Oct 17, 2024 | 1.5200 | 1.5340 | 1.5150 | 1.5270 | 1.5270 | 2,500,383 |
| Oct 16, 2024 | 1.5010 | 1.5175 | 1.4970 | 1.5175 | 1.5175 | 3,695,065 |
| Oct 15, 2024 | 1.4700 | 1.5070 | 1.4620 | 1.5070 | 1.5070 | 5,040,528 |
| Oct 14, 2024 | 1.4850 | 1.4960 | 1.4620 | 1.4700 | 1.4700 | 3,482,500 |
| Oct 11, 2024 | 1.4750 | 1.4795 | 1.4520 | 1.4675 | 1.4675 | 7,050,331 |
| Oct 10, 2024 | 1.4830 | 1.4870 | 1.4700 | 1.4700 | 1.4700 | 7,253,702 |
| Oct 9, 2024 | 1.4990 | 1.4990 | 1.4700 | 1.4830 | 1.4830 | 6,701,312 |
| Oct 8, 2024 | 1.4850 | 1.5015 | 1.4655 | 1.5015 | 1.5015 | 7,449,375 |
| Oct 7, 2024 | 1.5085 | 1.5175 | 1.4865 | 1.4900 | 1.4900 | 6,982,326 |
| Oct 4, 2024 | 1.4845 | 1.5185 | 1.4845 | 1.5085 | 1.5085 | 7,700,388 |
| Oct 3, 2024 | 1.4810 | 1.5015 | 1.4770 | 1.4845 | 1.4845 | 7,056,626 |
| Oct 2, 2024 | 1.5220 | 1.5280 | 1.4820 | 1.4900 | 1.4900 | 11,273,919 |
| Oct 1, 2024 | 1.5760 | 1.5760 | 1.5365 | 1.5365 | 1.5365 | 3,418,849 |
| Sep 30, 2024 | 1.5940 | 1.5940 | 1.5580 | 1.5580 | 1.5580 | 5,213,355 |
| Sep 27, 2024 | 1.6215 | 1.6250 | 1.5805 | 1.5930 | 1.5930 | 7,006,242 |
| Sep 26, 2024 | 1.6250 | 1.6300 | 1.6160 | 1.6250 | 1.6250 | 4,909,897 |
| Sep 25, 2024 | 1.6200 | 1.6210 | 1.6020 | 1.6200 | 1.6200 | 3,418,266 |
| Sep 24, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 3,986,240 |
| Sep 23, 2024 | 1.5730 | 1.6100 | 1.5660 | 1.6000 | 1.6000 | 4,506,543 |
| Sep 20, 2024 | 1.5920 | 1.5965 | 1.5815 | 1.5950 | 1.5950 | 9,188,379 |
| Sep 19, 2024 | 1.5700 | 1.5920 | 1.5615 | 1.5920 | 1.5920 | 7,118,113 |
| Sep 18, 2024 | 1.5700 | 1.5875 | 1.5600 | 1.5685 | 1.5685 | 3,583,368 |
| Sep 17, 2024 | 1.5450 | 1.5720 | 1.5400 | 1.5715 | 1.5715 | 4,048,085 |
| Sep 16, 2024 | 1.5070 | 1.5495 | 1.5060 | 1.5495 | 1.5495 | 4,192,508 |
| Sep 13, 2024 | 1.5000 | 1.5245 | 1.5000 | 1.5100 | 1.5100 | 3,492,995 |
| Sep 12, 2024 | 1.5200 | 1.5235 | 1.4975 | 1.5000 | 1.5000 | 5,255,905 |
| Sep 11, 2024 | 1.5200 | 1.5335 | 1.5005 | 1.5005 | 1.5005 | 6,126,736 |
| Sep 10, 2024 | 1.5515 | 1.5515 | 1.5200 | 1.5200 | 1.5200 | 3,438,532 |
| Sep 9, 2024 | 1.5600 | 1.5605 | 1.5400 | 1.5400 | 1.5400 | 2,988,044 |
| Sep 6, 2024 | 1.5550 | 1.5670 | 1.5450 | 1.5590 | 1.5590 | 3,343,343 |
| Sep 5, 2024 | 1.5670 | 1.5830 | 1.5590 | 1.5700 | 1.5700 | 1,767,834 |
| Sep 4, 2024 | 1.5550 | 1.5620 | 1.5410 | 1.5590 | 1.5590 | 5,169,238 |
| Sep 3, 2024 | 1.5800 | 1.6020 | 1.5780 | 1.5790 | 1.5790 | 2,417,979 |
| Sep 2, 2024 | 1.5590 | 1.5760 | 1.5500 | 1.5760 | 1.5760 | 1,921,696 |
| Aug 30, 2024 | 1.5700 | 1.5700 | 1.5465 | 1.5465 | 1.5465 | 9,243,652 |
| Aug 29, 2024 | 1.5645 | 1.5740 | 1.5465 | 1.5600 | 1.5600 | 3,813,852 |
| Aug 28, 2024 | 1.5850 | 1.5990 | 1.5615 | 1.5645 | 1.5645 | 4,363,102 |
| Aug 27, 2024 | 1.5920 | 1.6065 | 1.5815 | 1.5900 | 1.5900 | 2,175,835 |
| Aug 26, 2024 | 1.5940 | 1.6105 | 1.5880 | 1.5940 | 1.5940 | 3,517,302 |
| Aug 23, 2024 | 1.6000 | 1.6040 | 1.5805 | 1.5890 | 1.5890 | 2,972,070 |
| Aug 22, 2024 | 1.5970 | 1.5970 | 1.5750 | 1.5940 | 1.5940 | 2,491,592 |
| Aug 21, 2024 | 1.5750 | 1.5975 | 1.5730 | 1.5865 | 1.5865 | 2,377,575 |
| Aug 20, 2024 | 1.6060 | 1.6060 | 1.5770 | 1.5830 | 1.5830 | 3,050,388 |
| Aug 19, 2024 | 1.6100 | 1.6130 | 1.5870 | 1.5950 | 1.5950 | 2,757,806 |
| Aug 16, 2024 | 1.6200 | 1.6300 | 1.6020 | 1.6070 | 1.6070 | 3,877,456 |
| Aug 14, 2024 | 1.5800 | 1.6095 | 1.5800 | 1.5980 | 1.5980 | 3,430,665 |
| Aug 13, 2024 | 1.5540 | 1.5795 | 1.5440 | 1.5700 | 1.5700 | 3,557,799 |
| Aug 12, 2024 | 1.5410 | 1.5640 | 1.5090 | 1.5500 | 1.5500 | 4,517,007 |
| Aug 9, 2024 | 1.5690 | 1.5690 | 1.5325 | 1.5410 | 1.5410 | 2,858,109 |
| Aug 8, 2024 | 1.5510 | 1.5605 | 1.5200 | 1.5490 | 1.5490 | 5,955,753 |
| Aug 7, 2024 | 1.5545 | 1.5800 | 1.5460 | 1.5750 | 1.5750 | 5,711,595 |
| Aug 6, 2024 | 1.5500 | 1.5760 | 1.5010 | 1.5395 | 1.5395 | 9,557,417 |
| Aug 5, 2024 | 1.5100 | 1.5455 | 1.4630 | 1.5120 | 1.5120 | 13,028,727 |
| Aug 2, 2024 | 1.6405 | 1.6580 | 1.6035 | 1.6270 | 1.6270 | 7,777,618 |
| Aug 1, 2024 | 1.7030 | 1.7045 | 1.6560 | 1.6910 | 1.6910 | 5,595,413 |
| Jul 31, 2024 | 1.6655 | 1.7060 | 1.6645 | 1.7030 | 1.7030 | 5,108,642 |
| Jul 30, 2024 | 1.6590 | 1.6750 | 1.6500 | 1.6660 | 1.6660 | 1,281,255 |
| Jul 29, 2024 | 1.6700 | 1.6700 | 1.6540 | 1.6660 | 1.6660 | 1,873,236 |
| Jul 26, 2024 | 0.0260 Dividend | |||||
| Jul 26, 2024 | 1.6850 | 1.6850 | 1.6455 | 1.6600 | 1.6600 | 5,134,171 |
| Jul 25, 2024 | 1.6520 | 1.6870 | 1.6420 | 1.6810 | 1.6550 | 3,589,456 |
| Jul 24, 2024 | 1.7020 | 1.7170 | 1.6820 | 1.6850 | 1.6589 | 6,224,047 |
| Jul 23, 2024 | 1.7200 | 1.7375 | 1.7005 | 1.7245 | 1.6978 | 4,785,704 |
| Jul 22, 2024 | 1.6910 | 1.7315 | 1.6700 | 1.7225 | 1.6958 | 7,338,351 |
| Jul 19, 2024 | 1.6560 | 1.6895 | 1.6560 | 1.6780 | 1.6520 | 4,484,151 |
| Jul 18, 2024 | 1.6580 | 1.6915 | 1.6520 | 1.6745 | 1.6486 | 4,398,796 |
| Jul 17, 2024 | 1.6920 | 1.6920 | 1.6440 | 1.6580 | 1.6323 | 3,661,677 |
| Jul 16, 2024 | 1.6795 | 1.7180 | 1.6735 | 1.6850 | 1.6589 | 3,743,962 |
| Jul 15, 2024 | 1.6845 | 1.7140 | 1.6800 | 1.7000 | 1.6737 | 5,755,234 |
| Jul 12, 2024 | 1.6155 | 1.6850 | 1.6155 | 1.6800 | 1.6540 | 4,331,013 |
| Jul 11, 2024 | 1.6360 | 1.6570 | 1.6115 | 1.6400 | 1.6146 | 2,733,535 |
| Jul 10, 2024 | 1.6420 | 1.6445 | 1.6230 | 1.6400 | 1.6146 | 1,756,416 |
| Jul 9, 2024 | 1.6575 | 1.6590 | 1.6360 | 1.6500 | 1.6245 | 2,978,619 |
| Jul 8, 2024 | 1.6330 | 1.6575 | 1.6190 | 1.6575 | 1.6318 | 4,000,604 |
| Jul 5, 2024 | 1.6300 | 1.6350 | 1.6160 | 1.6330 | 1.6077 | 2,885,449 |
| Jul 4, 2024 | 1.6190 | 1.6280 | 1.5990 | 1.6240 | 1.5989 | 2,983,117 |
| Jul 3, 2024 | 1.5700 | 1.6100 | 1.5590 | 1.6100 | 1.5851 | 3,846,276 |
| Jul 2, 2024 | 1.5675 | 1.5870 | 1.5400 | 1.5600 | 1.5358 | 3,125,162 |
| Jul 1, 2024 | 1.5340 | 1.5950 | 1.5340 | 1.5910 | 1.5664 | 8,495,938 |
| Jun 28, 2024 | 1.4900 | 1.5285 | 1.4825 | 1.5235 | 1.4999 | 10,645,647 |
| Jun 27, 2024 | 1.4690 | 1.4870 | 1.4535 | 1.4625 | 1.4399 | 4,164,484 |
| Jun 26, 2024 | 1.4710 | 1.4780 | 1.4440 | 1.4660 | 1.4433 | 9,926,543 |
| Jun 25, 2024 | 1.5100 | 1.5120 | 1.4650 | 1.4740 | 1.4512 | 8,204,199 |
| Jun 21, 2024 | 1.5130 | 1.5280 | 1.4900 | 1.5015 | 1.4783 | 9,483,424 |
| Jun 20, 2024 | 1.5675 | 1.5675 | 1.4875 | 1.5200 | 1.4965 | 3,726,088 |
| Jun 19, 2024 | 1.5420 | 1.5540 | 1.5225 | 1.5440 | 1.5201 | 4,454,856 |
| Jun 18, 2024 | 1.5300 | 1.5525 | 1.5125 | 1.5480 | 1.5240 | 6,541,318 |
| Jun 17, 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5240 | 1.5004 | 9,379,797 |
| Jun 14, 2024 | 1.6015 | 1.6100 | 1.5310 | 1.5400 | 1.5162 | 10,098,242 |
| Jun 13, 2024 | 1.6180 | 1.6290 | 1.5990 | 1.6175 | 1.5925 | 5,047,359 |
| Jun 12, 2024 | 1.5920 | 1.6400 | 1.5805 | 1.6180 | 1.5929 | 6,608,545 |
| Jun 11, 2024 | 1.6230 | 1.6380 | 1.5810 | 1.5985 | 1.5738 | 4,074,120 |
| Jun 10, 2024 | 1.5900 | 1.6300 | 1.5730 | 1.6230 | 1.5979 | 3,735,469 |
| Jun 7, 2024 | 1.5930 | 1.6200 | 1.5730 | 1.6200 | 1.5949 | 4,783,365 |
| Jun 6, 2024 | 1.6095 | 1.6280 | 1.5910 | 1.5935 | 1.5688 | 8,802,359 |
| Jun 5, 2024 | 1.5600 | 1.5875 | 1.5380 | 1.5800 | 1.5555 | 5,151,253 |
| Jun 4, 2024 | 1.5820 | 1.5820 | 1.5310 | 1.5400 | 1.5162 | 3,998,427 |
| Jun 3, 2024 | 1.5800 | 1.6000 | 1.5710 | 1.5800 | 1.5555 | 3,820,158 |
| May 31, 2024 | 1.5900 | 1.5900 | 1.5510 | 1.5510 | 1.5270 | 21,893,645 |
| May 30, 2024 | 1.6100 | 1.6245 | 1.5750 | 1.5750 | 1.5506 | 9,545,635 |
| May 29, 2024 | 1.6780 | 1.6780 | 1.6110 | 1.6140 | 1.5890 | 7,697,223 |
| May 28, 2024 | 1.7080 | 1.7200 | 1.6800 | 1.6800 | 1.6540 | 2,976,008 |
| May 27, 2024 | 1.7170 | 1.7215 | 1.7000 | 1.7180 | 1.6914 | 2,861,456 |
| May 24, 2024 | 1.6920 | 1.7020 | 1.6780 | 1.7000 | 1.6737 | 4,159,463 |
| May 23, 2024 | 1.7380 | 1.7400 | 1.7015 | 1.7115 | 1.6850 | 3,077,223 |
| May 22, 2024 | 1.7600 | 1.7600 | 1.7280 | 1.7320 | 1.7052 | 4,218,931 |
| May 21, 2024 | 1.7515 | 1.7745 | 1.7240 | 1.7680 | 1.7406 | 5,728,009 |
| May 20, 2024 | 1.7200 | 1.7620 | 1.7160 | 1.7515 | 1.7244 | 7,193,431 |
| May 17, 2024 | 1.6775 | 1.7100 | 1.6695 | 1.7100 | 1.6835 | 9,799,213 |
| May 16, 2024 | 1.6830 | 1.6830 | 1.6595 | 1.6665 | 1.6407 | 10,791,389 |
| May 15, 2024 | 1.6300 | 1.6495 | 1.6210 | 1.6405 | 1.6151 | 4,251,692 |
| May 14, 2024 | 1.6150 | 1.6225 | 1.6015 | 1.6120 | 1.5870 | 2,988,330 |
| May 13, 2024 | 1.6490 | 1.6490 | 1.6000 | 1.6120 | 1.5870 | 5,084,845 |
| May 10, 2024 | 1.6275 | 1.6620 | 1.6215 | 1.6440 | 1.6185 | 5,163,608 |
| May 9, 2024 | 1.6200 | 1.6350 | 1.5960 | 1.6275 | 1.6023 | 5,535,700 |
| May 8, 2024 | 1.6200 | 1.6280 | 1.6105 | 1.6205 | 1.5954 | 7,545,628 |
| May 2, 2024 | 1.5900 | 1.6150 | 1.5825 | 1.5855 | 1.5610 | 5,695,687 |
| Apr 30, 2024 | 1.6200 | 1.6380 | 1.5925 | 1.5925 | 1.5678 | 4,561,140 |
| Apr 29, 2024 | 1.6480 | 1.6600 | 1.6160 | 1.6200 | 1.5949 | 3,304,617 |
| Apr 26, 2024 | 1.6480 | 1.6695 | 1.6320 | 1.6480 | 1.6225 | 7,494,303 |
| Apr 25, 2024 | 1.6400 | 1.6480 | 1.6010 | 1.6310 | 1.6057 | 4,986,606 |
| Apr 24, 2024 | 1.6670 | 1.6930 | 1.6205 | 1.6270 | 1.6018 | 11,018,755 |
| Apr 23, 2024 | 1.6100 | 1.6670 | 1.6100 | 1.6670 | 1.6412 | 5,384,424 |
| Apr 22, 2024 | 1.5925 | 1.6085 | 1.5800 | 1.6085 | 1.5836 | 4,299,431 |
| Apr 19, 2024 | 1.5300 | 1.5795 | 1.5260 | 1.5680 | 1.5437 | 3,565,669 |
| Apr 18, 2024 | 1.5485 | 1.5545 | 1.5380 | 1.5500 | 1.5260 | 3,937,245 |
| Apr 17, 2024 | 1.5200 | 1.5440 | 1.5150 | 1.5355 | 1.5117 | 6,475,403 |
| Apr 16, 2024 | 1.5490 | 1.5680 | 1.5040 | 1.5180 | 1.4945 | 10,818,545 |
| Apr 15, 2024 | 1.5650 | 1.5990 | 1.5455 | 1.5750 | 1.5506 | 6,429,484 |
| Apr 12, 2024 | 1.6315 | 1.6475 | 1.5805 | 1.5950 | 1.5703 | 4,077,719 |
| Apr 11, 2024 | 1.6385 | 1.6520 | 1.6335 | 1.6340 | 1.6087 | 1,800,048 |
| Apr 10, 2024 | 1.6680 | 1.6710 | 1.6360 | 1.6500 | 1.6245 | 6,294,657 |
| Apr 9, 2024 | 1.6200 | 1.6640 | 1.6175 | 1.6540 | 1.6284 | 6,849,188 |
| Apr 8, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | 1.5949 | 7,689,165 |
| Apr 5, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5535 | 1.5294 | 5,139,543 |
| Apr 4, 2024 | 1.5710 | 1.5955 | 1.5585 | 1.5705 | 1.5462 | 7,070,349 |
| Apr 3, 2024 | 1.5710 | 1.5970 | 1.5530 | 1.5600 | 1.5358 | 5,392,542 |
| Apr 2, 2024 | 1.6300 | 1.6375 | 1.5700 | 1.5800 | 1.5555 | 5,796,385 |
| Mar 28, 2024 | 1.6480 | 1.6500 | 1.6260 | 1.6300 | 1.6048 | 5,211,058 |
| Mar 27, 2024 | 1.6840 | 1.6840 | 1.6410 | 1.6480 | 1.6225 | 5,048,782 |
| Mar 26, 2024 | 1.7115 | 1.7150 | 1.6705 | 1.6745 | 1.6486 | 8,420,135 |
| Mar 22, 2024 | 1.7590 | 1.7590 | 1.7100 | 1.7250 | 1.6983 | 3,403,098 |
| Mar 21, 2024 | 1.7300 | 1.7645 | 1.7300 | 1.7580 | 1.7308 | 8,333,107 |
| Mar 20, 2024 | 1.6960 | 1.7245 | 1.6805 | 1.7245 | 1.6978 | 7,454,591 |
| Mar 19, 2024 | 1.6900 | 1.7055 | 1.6690 | 1.6895 | 1.6633 | 4,820,291 |
| Mar 15, 2024 | 1.6800 | 1.7055 | 1.6740 | 1.7055 | 1.6791 | 9,307,354 |
| Mar 14, 2024 | 1.6950 | 1.7045 | 1.6675 | 1.6800 | 1.6540 | 5,465,378 |
| Mar 13, 2024 | 1.6800 | 1.7150 | 1.6770 | 1.6905 | 1.6643 | 10,779,431 |
| Mar 12, 2024 | 1.6880 | 1.6900 | 1.6540 | 1.6665 | 1.6407 | 6,576,277 |
| Mar 11, 2024 | 1.7200 | 1.7230 | 1.6750 | 1.6785 | 1.6525 | 7,128,849 |
| Mar 8, 2024 | 1.7195 | 1.7300 | 1.6860 | 1.7190 | 1.6924 | 6,163,748 |
| Mar 7, 2024 | 1.7705 | 1.7890 | 1.6965 | 1.7195 | 1.6929 | 10,747,662 |
| Mar 6, 2024 | 1.7500 | 1.7900 | 1.7405 | 1.7830 | 1.7554 | 4,197,017 |
| Mar 5, 2024 | 1.7650 | 1.7755 | 1.7540 | 1.7540 | 1.7268 | 2,834,255 |
| Mar 4, 2024 | 1.7300 | 1.7795 | 1.7300 | 1.7740 | 1.7465 | 6,024,179 |
| Mar 1, 2024 | 1.7330 | 1.7530 | 1.7100 | 1.7215 | 1.6948 | 3,221,819 |
| Feb 29, 2024 | 1.7055 | 1.7460 | 1.7035 | 1.7370 | 1.7101 | 6,316,437 |
| Feb 28, 2024 | 1.7180 | 1.7200 | 1.6935 | 1.7170 | 1.6904 | 3,861,672 |
| Feb 27, 2024 | 1.6920 | 1.7190 | 1.6920 | 1.7180 | 1.6914 | 4,111,421 |
| Feb 26, 2024 | 1.7150 | 1.7190 | 1.6900 | 1.7030 | 1.6766 | 3,596,960 |
| Feb 23, 2024 | 1.7300 | 1.7390 | 1.7000 | 1.7005 | 1.6742 | 5,289,868 |
| Feb 22, 2024 | 1.7200 | 1.7285 | 1.7020 | 1.7270 | 1.7003 | 3,998,714 |
| Feb 21, 2024 | 1.7275 | 1.7275 | 1.6910 | 1.7120 | 1.6855 | 3,982,554 |
| Feb 20, 2024 | 1.7190 | 1.7300 | 1.7000 | 1.7275 | 1.7008 | 3,149,312 |
| Feb 19, 2024 | 1.6820 | 1.7170 | 1.6750 | 1.7170 | 1.6904 | 3,585,857 |
| Feb 16, 2024 | 1.7200 | 1.7270 | 1.6805 | 1.6830 | 1.6569 | 3,289,746 |
| Feb 15, 2024 | 1.7400 | 1.7450 | 1.6935 | 1.7075 | 1.6811 | 5,949,995 |
| Feb 14, 2024 | 1.6800 | 1.7280 | 1.6600 | 1.7280 | 1.7012 | 5,226,104 |
| Feb 13, 2024 | 1.7200 | 1.7200 | 1.6765 | 1.6795 | 1.6535 | 4,081,319 |
| Feb 12, 2024 | 1.7200 | 1.7390 | 1.6855 | 1.7025 | 1.6761 | 2,916,246 |
| Feb 9, 2024 | 1.7100 | 1.7320 | 1.7050 | 1.7200 | 1.6934 | 3,046,713 |
| Feb 8, 2024 | 1.7225 | 1.7380 | 1.7010 | 1.7100 | 1.6835 | 3,458,080 |
| Feb 7, 2024 | 1.7570 | 1.7620 | 1.6920 | 1.7225 | 1.6958 | 4,762,028 |
| Feb 6, 2024 | 1.7700 | 1.7780 | 1.7365 | 1.7570 | 1.7298 | 6,592,314 |
| Feb 5, 2024 | 1.7460 | 1.7760 | 1.7320 | 1.7680 | 1.7406 | 9,156,587 |
| Feb 2, 2024 | 1.7200 | 1.7465 | 1.7200 | 1.7350 | 1.7081 | 13,080,654 |
| Feb 1, 2024 | 1.6530 | 1.7000 | 1.6340 | 1.7000 | 1.6737 | 12,629,644 |
| Jan 31, 2024 | 1.6170 | 1.6800 | 1.6155 | 1.6500 | 1.6245 | 12,569,311 |
| Jan 30, 2024 | 1.5900 | 1.6035 | 1.5850 | 1.6015 | 1.5767 | 4,782,149 |
| Jan 29, 2024 | 1.6100 | 1.6100 | 1.5875 | 1.5875 | 1.5629 | 2,077,979 |
| Jan 26, 2024 | 1.5990 | 1.6100 | 1.5800 | 1.6100 | 1.5851 | 3,201,200 |
| Jan 25, 2024 | 1.5950 | 1.6000 | 1.5710 | 1.5955 | 1.5708 | 3,361,092 |
| Jan 24, 2024 | 1.5950 | 1.6080 | 1.5925 | 1.6000 | 1.5752 | 3,154,700 |
| Jan 23, 2024 | 1.5720 | 1.6050 | 1.5690 | 1.5950 | 1.5703 | 4,952,387 |
| Jan 22, 2024 | 1.5600 | 1.5800 | 1.5545 | 1.5685 | 1.5442 | 3,951,409 |
| Jan 19, 2024 | 1.5730 | 1.5730 | 1.5400 | 1.5600 | 1.5358 | 3,204,170 |
| Jan 18, 2024 | 1.5545 | 1.5630 | 1.5420 | 1.5540 | 1.5299 | 4,710,386 |
| Jan 17, 2024 | 1.5390 | 1.5800 | 1.5280 | 1.5450 | 1.5211 | 6,041,135 |
| Jan 16, 2024 | 1.5900 | 1.5900 | 1.5530 | 1.5630 | 1.5388 | 4,052,987 |
| Jan 15, 2024 | 1.6220 | 1.6220 | 1.5905 | 1.5985 | 1.5738 | 2,306,002 |
| Jan 12, 2024 | 1.6000 | 1.6140 | 1.5800 | 1.6140 | 1.5890 | 3,771,465 |
| Jan 11, 2024 | 1.6000 | 1.6220 | 1.5940 | 1.5985 | 1.5738 | 5,651,981 |
| Jan 10, 2024 | 1.6080 | 1.6080 | 1.5850 | 1.5910 | 1.5664 | 2,967,466 |
| Jan 9, 2024 | 1.5780 | 1.6120 | 1.5720 | 1.5900 | 1.5654 | 6,534,798 |
| Jan 8, 2024 | 1.5595 | 1.5760 | 1.5390 | 1.5760 | 1.5516 | 4,760,854 |
| Jan 5, 2024 | 1.5450 | 1.5525 | 1.5260 | 1.5500 | 1.5260 | 2,946,095 |
| Jan 4, 2024 | 1.5435 | 1.5590 | 1.5310 | 1.5550 | 1.5309 | 2,700,031 |
| Jan 3, 2024 | 1.5485 | 1.5490 | 1.5240 | 1.5435 | 1.5196 | 4,160,473 |
| Jan 2, 2024 | 1.5475 | 1.5660 | 1.5270 | 1.5470 | 1.5230 | 3,081,942 |
| Dec 29, 2023 | 1.4900 | 1.5470 | 1.4875 | 1.5390 | 1.5152 | 4,258,408 |
| Dec 28, 2023 | 1.5245 | 1.5245 | 1.4855 | 1.4910 | 1.4679 | 2,442,081 |
| Dec 27, 2023 | 1.5110 | 1.5270 | 1.4980 | 1.5100 | 1.4866 | 2,563,895 |
| Dec 22, 2023 | 1.5235 | 1.5295 | 1.4870 | 1.5005 | 1.4773 | 6,220,337 |
| Dec 21, 2023 | 1.5500 | 1.5500 | 1.5250 | 1.5250 | 1.5014 | 3,396,161 |
| Dec 20, 2023 | 1.5770 | 1.5770 | 1.5465 | 1.5510 | 1.5270 | 2,909,539 |
| Dec 19, 2023 | 1.5500 | 1.5760 | 1.5500 | 1.5515 | 1.5275 | 6,569,746 |
| Dec 18, 2023 | 1.5300 | 1.5645 | 1.5210 | 1.5500 | 1.5260 | 3,508,792 |
| Dec 15, 2023 | 1.5600 | 1.5620 | 1.5155 | 1.5375 | 1.5137 | 10,439,007 |
| Dec 14, 2023 | 1.5475 | 1.5620 | 1.5415 | 1.5535 | 1.5294 | 6,271,923 |
| Dec 13, 2023 | 1.5080 | 1.5340 | 1.5050 | 1.5340 | 1.5102 | 3,445,083 |
| Dec 12, 2023 | 1.4965 | 1.5060 | 1.4820 | 1.4950 | 1.4719 | 2,834,514 |
| Dec 11, 2023 | 1.4850 | 1.5040 | 1.4850 | 1.4910 | 1.4679 | 1,611,660 |
| Dec 8, 2023 | 1.4910 | 1.5080 | 1.4820 | 1.4850 | 1.4620 | 2,096,671 |
| Dec 7, 2023 | 1.5040 | 1.5115 | 1.4875 | 1.5080 | 1.4847 | 3,551,713 |
| Dec 6, 2023 | 1.5100 | 1.5195 | 1.4930 | 1.4980 | 1.4748 | 2,916,650 |
| Dec 5, 2023 | 1.5320 | 1.5450 | 1.4800 | 1.5100 | 1.4866 | 8,841,805 |
| Dec 4, 2023 | 1.5690 | 1.5690 | 1.5410 | 1.5410 | 1.5171 | 4,305,658 |
| Dec 1, 2023 | 1.5690 | 1.5790 | 1.5530 | 1.5560 | 1.5319 | 3,277,856 |
| Nov 30, 2023 | 1.5540 | 1.5645 | 1.5460 | 1.5600 | 1.5358 | 10,450,195 |
| Nov 29, 2023 | 1.5800 | 1.5835 | 1.5530 | 1.5540 | 1.5299 | 4,385,088 |
| Nov 28, 2023 | 1.5585 | 1.5800 | 1.5350 | 1.5800 | 1.5555 | 4,406,408 |
| Nov 27, 2023 | 1.5470 | 1.5580 | 1.5340 | 1.5500 | 1.5260 | 5,201,908 |
| Nov 24, 2023 | 1.5210 | 1.5370 | 1.5120 | 1.5370 | 1.5132 | 2,757,891 |
| Nov 23, 2023 | 1.5155 | 1.5300 | 1.5110 | 1.5300 | 1.5063 | 3,391,372 |
| Nov 22, 2023 | 1.5030 | 1.5175 | 1.4985 | 1.5140 | 1.4906 | 4,155,774 |
| Nov 21, 2023 | 1.5140 | 1.5165 | 1.4820 | 1.4995 | 1.4763 | 6,718,698 |
| Nov 20, 2023 | 1.5195 | 1.5300 | 1.4800 | 1.5140 | 1.4906 | 4,679,966 |
| Nov 17, 2023 | 1.4865 | 1.5465 | 1.4700 | 1.5150 | 1.4915 | 10,944,313 |
| Nov 16, 2023 | 1.4865 | 1.4895 | 1.4560 | 1.4865 | 1.4635 | 3,787,198 |
| Nov 15, 2023 | 1.4920 | 1.4925 | 1.4560 | 1.4865 | 1.4635 | 5,274,914 |
| Nov 14, 2023 | 1.3900 | 1.4845 | 1.3900 | 1.4785 | 1.4556 | 8,304,113 |
| Nov 13, 2023 | 1.3910 | 1.4080 | 1.3665 | 1.3945 | 1.3729 | 234,522,808 |
| Nov 10, 2023 | 1.4400 | 1.4400 | 1.3950 | 1.3950 | 1.3734 | 4,790,033 |
| Nov 9, 2023 | 1.4600 | 1.4700 | 1.4185 | 1.4320 | 1.4098 | 4,489,381 |
| Nov 8, 2023 | 1.4735 | 1.4735 | 1.4460 | 1.4600 | 1.4374 | 2,233,300 |
| Nov 7, 2023 | 1.4870 | 1.4920 | 1.4595 | 1.4595 | 1.4369 | 3,577,956 |
| Nov 6, 2023 | 1.4695 | 1.4890 | 1.4695 | 1.4870 | 1.4640 | 4,025,243 |
| Nov 3, 2023 | 1.4580 | 1.4730 | 1.4385 | 1.4445 | 1.4221 | 6,804,437 |
| Nov 2, 2023 | 1.4200 | 1.4530 | 1.4200 | 1.4530 | 1.4305 | 5,327,530 |
| Nov 1, 2023 | 1.4100 | 1.4265 | 1.4000 | 1.4000 | 1.3783 | 2,687,578 |
| Oct 31, 2023 | 1.4120 | 1.4350 | 1.4100 | 1.4100 | 1.3882 | 3,632,751 |
| Oct 30, 2023 | 1.4005 | 1.4190 | 1.3705 | 1.4150 | 1.3931 | 6,389,536 |
| Oct 27, 2023 | 1.4000 | 1.4250 | 1.3745 | 1.4010 | 1.3793 | 4,400,978 |
| Oct 26, 2023 | 1.3580 | 1.4030 | 1.3420 | 1.3900 | 1.3685 | 8,820,927 |
| Oct 25, 2023 | 1.4370 | 1.4370 | 1.3755 | 1.3805 | 1.3591 | 6,282,779 |
| Oct 24, 2023 | 1.3600 | 1.4345 | 1.3415 | 1.4280 | 1.4059 | 19,409,235 |
| Oct 23, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2503 | - |
Related Tickers
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.0100
-2.33%
TPEIR.AT Piraeus Financial Holdings S.A.
3.8750
+0.21%
ETE.AT National Bank of Greece S.A.
7.44
-0.35%
TATT.AT Attica Bank S.A.
7.02
+1,239.69%
TELL.AT Bank of Greece
13.50
+1.89%
NBGIF National Bank of Greece S.A.
7.95
0.00%
0RR7.IL Unicaja Banco, S.A.
1.0860
+0.28%
BPIRF Piraeus Financial Holdings S.A.
4.2500
0.00%
0A3J.IL illimity Bank S.p.A.
4.3480
-2.12%
0RLA.IL Banco BPM S.p.A.
6.33
-0.97%