Τιμές Μετοχών

ALPHA ΒΑΝΚ

ΑΛΦΑ

1,29

Μεταβολή 0,04 (3,20%)

Τελ. ενημ: 17:19:42 - 17-1-2022

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,29 1,29 1,29 1,35
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,25 1,16 1,03 0,72
Άνοιγμα 1,25
Προηγούμενο Κλείσιμο 1,25
Όγκος 9.758.341
Τζίρος 12.459.366
Πράξεις 376
Κεφαλαιοποίηση 1.991.372.201
Αριθμός Μετοχών 1.543.699.381

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,2831731716:52:13
1,287639316:52:13
1,281.4981.89116:52:13
1,282.4044.29516:52:13
1,287055.00016:52:13
1,2817.36622.36616:52:35
1,286.93329.29916:52:35
1,283.99533.29416:52:35
1,2821.70655.00016:52:35
1,281.94456.94416:52:35
1,288357.02716:52:35
1,281.00058.02716:52:35
1,281.00059.02716:52:35
1,281.00060.02716:52:35
1,2847160.49816:52:35
1,283.29463.79216:52:35
1,285.19268.98416:52:35
1,281.20970.19316:52:35
1,284670.23916:52:35
1,283.52973.76816:52:35
1,2810073.86816:52:35
1,283.80177.66916:52:35
1,281.76479.43316:52:57
1,2815079.58316:52:57
1,285.26984.85216:52:57
1,284.76989.62116:52:57
1,2810.00099.62116:52:57
1,28803100.42416:52:57
1,282.245102.66916:52:57
1,284.524107.19316:53:10
1,284.081111.27416:53:11
1,281.131112.40516:53:11
1,2825112.43016:53:29
1,28975113.40516:53:29
1,284.025117.43016:53:34
1,28465117.89516:53:34
1,28510118.40516:53:34
1,282.937121.34216:53:35
1,285.000126.34216:53:44
1,28100126.44216:54:00
1,2850126.49216:54:14
1,28419126.91116:54:41
1,281.581128.49216:54:41
1,283.808132.30016:54:48
1,281.192133.49216:54:48
1,282.603136.09516:54:54
1,281.192137.28716:54:54
1,28200137.48716:54:54
1,282.398139.88516:54:54
1,28196140.08116:54:54
1,284140.08516:54:54
1,2863140.14816:54:54
1,283.406143.55416:54:54
1,281.313144.86716:54:54
1,28145145.01216:54:55
1,281.162146.17416:55:10
1,28262146.43616:55:10
1,281.156147.59216:55:11
1,28450148.04216:55:24
1,28100148.14216:55:34
1,28100148.24216:55:38
1,283.000151.24216:55:45
1,28550151.79216:55:51
1,281.685153.47716:56:46
1,283.315156.79216:56:46
1,281.869158.66116:56:48
1,28384159.04516:56:48
1,2851159.09616:56:48
1,281.509160.60516:56:48
1,28186160.79116:56:48
1,281.300162.09116:56:57
1,282.500164.59116:56:57
1,281.387165.97816:56:57
1,281.113167.09116:56:57
1,2853167.14416:56:57
1,281.789168.93316:56:57
1,2828168.96116:56:57
1,281.000169.96116:56:57
1,28200170.16116:56:57
1,289.000179.16116:56:57
1,2810.000189.16116:56:57
1,285.000194.16116:56:57
1,281.000195.16116:56:57
1,285.555200.71616:57:01
1,281.498202.21416:57:01
1,281.734203.94816:57:01
1,284.213208.16116:57:01
1,285.555213.71616:57:02
1,281.806215.52216:57:32
1,282.593218.11516:57:32
1,284.235222.35016:57:49
1,284.624226.97416:57:49
1,281.141228.11516:57:49
1,281.000229.11516:57:49
1,283.000232.11516:57:49
1,2845232.16016:57:49
1,28100232.26016:57:49
1,28777233.03716:57:49
1,282.175235.21216:58:01
1,281.825237.03716:58:01
1,283.159240.19616:58:01
1,282.017242.21316:58:01
1,28800243.01316:58:07
1,284.223247.23616:58:17
1,282.219249.45516:58:17
1,288.558258.01316:58:17
1,281.635259.64816:58:21
1,283.365263.01316:58:21
1,281.442264.45516:58:24
1,281.158265.61316:58:24
1,2842265.65516:58:24
1,285.224270.87916:58:24
1,2846270.92516:58:24
1,28740271.66516:58:24
1,285.000276.66516:58:24
1,285.172281.83716:58:24
1,281.100282.93716:58:24
1,281.127284.06416:58:24
1,28889284.95316:58:24
1,284.487289.44016:58:24
1,284.918294.35816:58:24
1,282.550296.90816:58:39
1,28598297.50616:58:39
1,28598298.10416:58:39
1,285.497303.60116:58:39
1,28757304.35816:58:39
1,281.930306.28816:58:39
1,283.219309.50716:58:39
1,28100309.60716:58:39
1,2837309.64416:58:39
1,283.365313.00916:58:39
1,2835313.04416:58:40
1,285.000318.04416:58:41
1,28987319.03116:58:41
1,28500319.53116:59:04
1,281.635321.16616:59:05
1,283.365324.53116:59:05
1,282.223326.75416:59:12
1,285.000331.75416:59:12
1,28753332.50716:59:12
1,28931333.43816:59:12
1,2864333.50216:59:12
1,2827333.52916:59:12
1,2873333.60216:59:12
1,281.949335.55116:59:12
1,28230335.78116:59:12
1,282.996338.77716:59:19
1,282.996341.77316:59:19
1,282.821344.59416:59:19
1,283.279347.87316:59:19
1,281.721349.59416:59:21
1,282.157351.75116:59:21
1,2826.771378.52216:59:26
1,281.000379.52216:59:26
1,28500380.02216:59:26
1,28200380.22216:59:26
1,2850380.27216:59:26
1,2828380.30016:59:26
1,285.000385.30016:59:26
1,281.411386.71116:59:26
1,2815.000401.71116:59:38
1,2833401.74416:59:38
1,281.322403.06616:59:38
1,2837403.10316:59:38
1,285.701408.80416:59:38
1,2850408.85416:59:38
1,28100408.95416:59:38
1,28100409.05416:59:38
1,283.935412.98916:59:38
1,2850413.03916:59:41
1,28750413.78916:59:59
1,282.124415.91317:00:06
1,2828415.94117:00:06
1,28500416.44117:00:06
1,295.000421.44117:00:06
1,292.500423.94117:00:06
1,29200424.14117:00:06
1,2910.000434.14117:00:06
1,291.000435.14117:00:06
1,295.000440.14117:00:06
1,292.000442.14117:00:06
1,2921.648463.78917:00:06
1,282.119465.90817:00:07
1,2918.352484.26017:00:10
1,295.454489.71417:00:10
1,293.503493.21717:00:10
1,292.000495.21717:00:11
1,291.000496.21717:00:11
1,2950.000546.21717:00:11
1,2914.000560.21717:10:12
1,291.596561.81317:10:12
1,298.404570.21717:10:12
1,292.599572.81617:10:12
1,291.000573.81617:10:12
1,2910.401584.21717:10:12
1,291.000585.21717:10:12
1,2919.728604.94517:10:12
1,29500605.44517:10:12
1,296.772612.21717:10:12
1,295.000617.21717:10:12
1,2978617.29517:10:12
1,2922617.31717:10:12
1,293.000620.31717:10:12
1,29697621.01417:10:12
1,292.000623.01417:10:12
1,294.000627.01417:10:12
1,2916.183643.19717:10:12
1,294.000647.19717:10:12
1,2917.636664.83317:10:12
1,2910.574675.40717:10:12
1,2928.737704.14417:10:12
1,2919.309723.45317:10:12
1,29866724.31917:10:12
1,29429724.74817:10:12
1,297.679732.42717:10:12
1,298.958741.38517:10:12
1,2933.363774.74817:10:12
1,2924.339799.08717:10:12
1,29661799.74817:10:12
1,2923.568823.31617:10:12
1,291.432824.74817:10:12
1,294.374829.12217:10:12
1,2910.299839.42117:10:12
1,299.356848.77717:10:12
1,2925.971874.74817:10:12
1,291.000875.74817:10:12
1,291.500877.24817:10:12
1,29135877.38317:10:12
1,293.186880.56917:10:12
1,293.837884.40617:10:12
1,2910.000894.40617:10:12
1,294.000898.40617:10:12
1,2910.000908.40617:10:12
1,297.863916.26917:10:12
1,2950916.31917:10:12
1,292.700919.01917:10:12
1,2950.000969.01917:10:12
1,29100969.11917:10:12
1,292.711971.83017:10:12
1,29100971.93017:10:12
1,29400972.33017:10:12
1,291.000973.33017:10:12
1,29500973.83017:10:12
1,291.120974.95017:10:12
1,291.000975.95017:10:12
1,295.000980.95017:10:12
1,2911.624992.57417:10:12
1,2914.0231.006.59717:10:12
1,297.4361.014.03317:10:12
1,294.6801.018.71317:10:12
1,294.5621.023.27517:10:12
1,297.6751.030.95017:10:12
1,292.7661.033.71617:10:12
1,292.1531.035.86917:10:12
1,298471.036.71617:10:12
1,298.9911.045.70717:10:12
1,297.5001.053.20717:10:12
1,292.4401.055.64717:10:12
1,291.3831.057.03017:10:12
1,291.5641.058.59417:10:12
1,291001.058.69417:10:12
1,292001.058.89417:10:12
1,292001.059.09417:10:12
1,291.0001.060.09417:10:12
1,29501.060.14417:10:12
1,292.0001.062.14417:10:12
1,2912.8131.074.95717:10:12
1,291001.075.05717:10:12
1,297.8101.082.86717:10:12
1,2930.0001.112.86717:10:12
1,295.0001.117.86717:10:12
1,292001.118.06717:10:12
1,2969.0771.187.14417:10:12
1,291.0001.188.14417:10:12
1,29501.188.19417:10:12
1,291001.188.29417:10:12
1,291.0001.189.29417:10:12
1,292.0001.191.29417:10:12
1,291001.191.39417:10:12
1,2910.0001.201.39417:10:12
1,295001.201.89417:10:12
1,295001.202.39417:10:12
1,294.0001.206.39417:10:12
1,294001.206.79417:10:12
1,291.0001.207.79417:10:12
1,291.0001.208.79417:10:12
1,292.5001.211.29417:10:12
1,293.8191.215.11317:10:12
1,294561.215.56917:10:12
1,291.0551.216.62417:10:12
1,29501.216.67417:10:12
1,291.0001.217.67417:10:12
1,297811.218.45517:10:12
1,295561.219.01117:10:12
1,294.4441.223.45517:10:12
1,291.0001.224.45517:10:12
1,292001.224.65517:10:12
1,295001.225.15517:10:12
1,292.5001.227.65517:10:12
1,295.0001.232.65517:10:12
1,298001.233.45517:10:12
1,291001.233.55517:10:12
1,299.6341.243.18917:10:12
1,295.2501.248.43917:10:12
1,297.5701.256.00917:10:12
1,2918.2461.274.25517:10:12
1,291001.274.35517:10:12
1,291001.274.45517:10:12
1,296001.275.05517:10:12
1,291.5001.276.55517:10:12
1,292.8501.279.40517:10:12
1,291.0001.280.40517:10:12
1,291.0001.281.40517:10:12
1,295.0001.286.40517:10:12
1,293.0001.289.40517:10:12
1,292.5001.291.90517:10:12
1,291.0001.292.90517:10:12
1,292.0001.294.90517:10:12
1,295001.295.40517:10:12
1,2910.0001.305.40517:10:12
1,296041.306.00917:10:12
1,291.8961.307.90517:10:12
1,291.5001.309.40517:10:12
1,291.0001.310.40517:10:12
1,295.0001.315.40517:10:12
1,2925.0001.340.40517:10:12
1,2915.6041.356.00917:10:12
1,299.3961.365.40517:10:12
1,291.5001.366.90517:10:12
1,295.0001.371.90517:10:12
1,295.0001.376.90517:10:12
1,291.0001.377.90517:10:12
1,294.0001.381.90517:10:12
1,292.0001.383.90517:10:12
1,291.0001.384.90517:10:12
1,291.0001.385.90517:10:12
1,293.0001.388.90517:10:12
1,293501.389.25517:10:12
1,292.0001.391.25517:10:12
1,292.0001.393.25517:10:12
1,2912.7541.406.00917:10:12
1,2937.2461.443.25517:10:12
1,2910.0001.453.25517:10:12
1,292.7541.456.00917:10:12
1,2917.2461.473.25517:10:21
1,291.0001.474.25517:10:21
1,2930.0761.504.33117:10:21
1,2919.9241.524.25517:10:28
1,2910.0001.534.25517:10:28
1,295001.534.75517:10:44
1,2910.0001.544.75517:10:48
1,29140.5031.685.25817:10:57
1,2950.0001.735.25817:11:12
1,2950.0001.785.25817:11:23
1,2950.0001.835.25817:11:39
1,2950.0001.885.25817:11:57
1,2924.4971.909.75517:12:14
1,298.0001.917.75517:12:14
1,292.0001.919.75517:12:14
1,29401.919.79517:12:14
1,295001.920.29517:12:26
1,295001.920.79517:12:48
1,29801.920.87517:13:08
1,291.0001.921.87517:13:13
1,291.0001.922.87517:13:50
1,2915.0001.937.87517:14:53
1,295.0001.942.87517:15:07
1,298001.943.67517:15:33
1,2925.9021.969.57717:15:43
1,295001.970.07717:17:16
1,29165.1812.135.25817:18:20
1,2934.8192.170.07717:18:20
1,2950.0002.220.07717:18:29
1,29502.220.12717:19:14
1,295.7002.225.82717:19:29
1,29502.225.87717:19:42

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2022.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.