Athens - Delayed Quote • EUR
Bank of Greece (TELL.AT)
As of 11:27 AM GMT+3. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 1,124 |
| Apr 24, 2024 | 14.15 | 14.40 | 14.15 | 14.20 | 14.20 | 8,672 |
| Apr 23, 2024 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 5,967 |
| Apr 22, 2024 | 14.30 | 14.55 | 14.15 | 14.35 | 14.35 | 8,516 |
| Apr 19, 2024 | 14.25 | 14.50 | 14.25 | 14.45 | 14.45 | 4,079 |
| Apr 18, 2024 | 0.67 Dividend | |||||
| Apr 18, 2024 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | 12,261 |
| Apr 17, 2024 | 14.90 | 15.10 | 14.65 | 15.00 | 14.33 | 9,479 |
| Apr 16, 2024 | 14.60 | 15.10 | 14.60 | 14.90 | 14.23 | 8,297 |
| Apr 15, 2024 | 15.05 | 15.25 | 14.80 | 15.00 | 14.33 | 15,018 |
| Apr 12, 2024 | 15.45 | 15.45 | 15.20 | 15.20 | 14.52 | 15,014 |
| Apr 11, 2024 | 15.40 | 15.50 | 15.25 | 15.25 | 14.57 | 9,004 |
| Apr 10, 2024 | 15.30 | 15.55 | 15.25 | 15.45 | 14.76 | 6,644 |
| Apr 9, 2024 | 15.35 | 15.45 | 15.20 | 15.30 | 14.61 | 29,970 |
| Apr 8, 2024 | 15.40 | 15.50 | 15.30 | 15.30 | 14.61 | 2,381 |
| Apr 5, 2024 | 15.50 | 15.50 | 15.15 | 15.30 | 14.61 | 4,453 |
| Apr 4, 2024 | 15.20 | 15.65 | 15.15 | 15.50 | 14.81 | 4,358 |
| Apr 3, 2024 | 15.45 | 15.45 | 15.15 | 15.30 | 14.61 | 5,616 |
| Apr 2, 2024 | 15.20 | 15.70 | 15.20 | 15.45 | 14.76 | 2,392 |
| Mar 28, 2024 | 15.60 | 15.60 | 15.40 | 15.50 | 14.81 | 1,951 |
| Mar 27, 2024 | 15.75 | 15.85 | 15.35 | 15.40 | 14.71 | 4,502 |
| Mar 26, 2024 | 15.70 | 15.85 | 15.60 | 15.75 | 15.04 | 3,039 |
| Mar 22, 2024 | 15.65 | 15.85 | 15.60 | 15.85 | 15.14 | 9,238 |
| Mar 21, 2024 | 15.25 | 15.65 | 15.25 | 15.60 | 14.90 | 12,334 |
| Mar 20, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 14.81 | 11,413 |
| Mar 19, 2024 | 15.40 | 15.45 | 15.40 | 15.45 | 14.76 | 6,578 |
| Mar 15, 2024 | 15.40 | 15.55 | 15.30 | 15.50 | 14.81 | 7,315 |
| Mar 14, 2024 | 15.50 | 15.50 | 15.15 | 15.30 | 14.61 | 1,222 |
| Mar 13, 2024 | 15.55 | 15.60 | 15.25 | 15.35 | 14.66 | 5,882 |
| Mar 12, 2024 | 15.45 | 15.50 | 15.30 | 15.50 | 14.81 | 2,030 |
| Mar 11, 2024 | 15.45 | 15.55 | 15.30 | 15.45 | 14.76 | 9,243 |
| Mar 8, 2024 | 15.20 | 15.45 | 15.20 | 15.40 | 14.71 | 2,165 |
| Mar 7, 2024 | 15.30 | 15.50 | 15.25 | 15.25 | 14.57 | 4,682 |
| Mar 6, 2024 | 15.40 | 15.55 | 15.30 | 15.30 | 14.61 | 6,931 |
| Mar 5, 2024 | 15.00 | 15.55 | 14.90 | 15.45 | 14.76 | 35,967 |
| Mar 4, 2024 | 14.55 | 14.75 | 14.50 | 14.65 | 13.99 | 14,100 |
| Mar 1, 2024 | 14.35 | 14.40 | 14.00 | 14.40 | 13.75 | 7,124 |
| Feb 29, 2024 | 14.20 | 14.30 | 14.00 | 14.25 | 13.61 | 1,932 |
| Feb 28, 2024 | 14.25 | 14.25 | 13.80 | 14.10 | 13.47 | 3,816 |
| Feb 27, 2024 | 14.25 | 14.30 | 14.00 | 14.20 | 13.56 | 2,634 |
| Feb 26, 2024 | 14.45 | 14.45 | 14.20 | 14.30 | 13.66 | 5,426 |
| Feb 23, 2024 | 14.20 | 14.45 | 14.00 | 14.25 | 13.61 | 25,570 |
| Feb 22, 2024 | 13.80 | 14.00 | 13.70 | 13.95 | 13.33 | 5,308 |
| Feb 21, 2024 | 13.80 | 13.95 | 13.60 | 13.80 | 13.18 | 4,738 |
| Feb 20, 2024 | 13.75 | 13.80 | 13.60 | 13.60 | 12.99 | 11,955 |
| Feb 19, 2024 | 14.10 | 14.30 | 13.70 | 13.75 | 13.13 | 17,300 |
| Feb 16, 2024 | 14.00 | 14.30 | 13.85 | 14.10 | 13.47 | 5,337 |
| Feb 15, 2024 | 14.00 | 14.15 | 13.80 | 14.15 | 13.52 | 11,085 |
| Feb 14, 2024 | 14.40 | 14.40 | 14.00 | 14.10 | 13.47 | 1,278 |
| Feb 13, 2024 | 14.10 | 14.25 | 13.95 | 14.10 | 13.47 | 4,991 |
| Feb 12, 2024 | 14.10 | 14.30 | 13.95 | 14.20 | 13.56 | 7,135 |
| Feb 9, 2024 | 14.05 | 14.10 | 13.85 | 14.10 | 13.47 | 5,316 |
| Feb 8, 2024 | 13.85 | 14.00 | 13.70 | 13.80 | 13.18 | 10,320 |
| Feb 7, 2024 | 13.75 | 14.00 | 13.75 | 13.80 | 13.18 | 9,570 |
| Feb 6, 2024 | 13.60 | 13.95 | 13.60 | 13.80 | 13.18 | 14,925 |
| Feb 5, 2024 | 14.00 | 14.00 | 13.75 | 13.80 | 13.18 | 16,221 |
| Feb 2, 2024 | 13.85 | 14.05 | 13.85 | 13.90 | 13.28 | 6,528 |
| Feb 1, 2024 | 14.25 | 14.50 | 13.95 | 14.00 | 13.37 | 12,896 |
| Jan 31, 2024 | 14.10 | 14.50 | 14.10 | 14.25 | 13.61 | 5,849 |
| Jan 30, 2024 | 14.40 | 14.40 | 14.10 | 14.25 | 13.61 | 5,167 |
| Jan 29, 2024 | 14.40 | 14.45 | 14.10 | 14.30 | 13.66 | 10,161 |
| Jan 26, 2024 | 14.30 | 14.50 | 14.25 | 14.40 | 13.75 | 7,160 |
| Jan 25, 2024 | 14.50 | 14.50 | 14.35 | 14.40 | 13.75 | 5,526 |
| Jan 24, 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 13.85 | 2,952 |
| Jan 23, 2024 | 14.50 | 14.65 | 14.35 | 14.60 | 13.95 | 3,110 |
| Jan 22, 2024 | 14.60 | 14.65 | 14.25 | 14.45 | 13.80 | 4,569 |
| Jan 19, 2024 | 14.65 | 14.75 | 14.35 | 14.60 | 13.95 | 1,204 |
| Jan 18, 2024 | 14.60 | 14.60 | 14.35 | 14.60 | 13.95 | 2,858 |
| Jan 17, 2024 | 14.50 | 14.60 | 14.45 | 14.45 | 13.80 | 4,173 |
| Jan 16, 2024 | 14.55 | 14.75 | 14.45 | 14.45 | 13.80 | 2,546 |
| Jan 15, 2024 | 14.65 | 14.65 | 14.40 | 14.40 | 13.75 | 3,364 |
| Jan 12, 2024 | 14.80 | 14.85 | 14.60 | 14.60 | 13.95 | 4,178 |
| Jan 11, 2024 | 14.75 | 14.75 | 14.60 | 14.65 | 13.99 | 1,601 |
| Jan 10, 2024 | 14.75 | 14.80 | 14.60 | 14.75 | 14.09 | 2,388 |
| Jan 9, 2024 | 14.70 | 14.80 | 14.60 | 14.65 | 13.99 | 2,199 |
| Jan 8, 2024 | 14.80 | 14.90 | 14.55 | 14.80 | 14.14 | 3,519 |
| Jan 5, 2024 | 14.75 | 14.80 | 14.65 | 14.80 | 14.14 | 753 |
| Jan 4, 2024 | 14.75 | 14.90 | 14.60 | 14.85 | 14.18 | 2,073 |
| Jan 3, 2024 | 14.60 | 14.90 | 14.50 | 14.75 | 14.09 | 2,003 |
| Jan 2, 2024 | 14.80 | 14.80 | 14.50 | 14.70 | 14.04 | 875 |
| Dec 29, 2023 | 14.50 | 14.90 | 14.50 | 14.75 | 14.09 | 3,615 |
| Dec 28, 2023 | 14.55 | 14.65 | 14.40 | 14.60 | 13.95 | 3,526 |
| Dec 27, 2023 | 14.50 | 14.55 | 14.35 | 14.55 | 13.90 | 3,596 |
| Dec 22, 2023 | 14.40 | 14.65 | 14.40 | 14.50 | 13.85 | 1,422 |
| Dec 21, 2023 | 14.55 | 14.65 | 14.30 | 14.60 | 13.95 | 1,996 |
| Dec 20, 2023 | 14.50 | 14.70 | 14.35 | 14.55 | 13.90 | 3,663 |
| Dec 19, 2023 | 14.55 | 14.65 | 14.40 | 14.50 | 13.85 | 3,872 |
| Dec 18, 2023 | 14.60 | 14.60 | 14.40 | 14.50 | 13.85 | 2,317 |
| Dec 15, 2023 | 14.60 | 14.60 | 14.40 | 14.60 | 13.95 | 445 |
| Dec 14, 2023 | 14.40 | 14.65 | 14.40 | 14.60 | 13.95 | 3,394 |
| Dec 13, 2023 | 14.65 | 14.65 | 14.35 | 14.65 | 13.99 | 2,256 |
| Dec 12, 2023 | 14.65 | 14.65 | 14.40 | 14.65 | 13.99 | 8,903 |
| Dec 11, 2023 | 14.70 | 14.70 | 14.50 | 14.55 | 13.90 | 3,102 |
| Dec 8, 2023 | 14.65 | 14.70 | 14.60 | 14.65 | 13.99 | 1,330 |
| Dec 7, 2023 | 14.70 | 14.75 | 14.65 | 14.65 | 13.99 | 3,155 |
| Dec 6, 2023 | 14.65 | 14.75 | 14.60 | 14.75 | 14.09 | 1,026 |
| Dec 5, 2023 | 14.80 | 14.80 | 14.60 | 14.75 | 14.09 | 1,135 |
| Dec 4, 2023 | 15.00 | 15.00 | 14.70 | 14.70 | 14.04 | 2,047 |
| Dec 1, 2023 | 14.60 | 15.00 | 14.60 | 15.00 | 14.33 | 4,125 |
| Nov 30, 2023 | 14.70 | 14.70 | 14.60 | 14.70 | 14.04 | 813 |
| Nov 29, 2023 | 14.60 | 14.75 | 14.60 | 14.70 | 14.04 | 2,788 |
| Nov 28, 2023 | 14.85 | 14.85 | 14.65 | 14.75 | 14.09 | 3,391 |
| Nov 27, 2023 | 14.95 | 15.00 | 14.80 | 15.00 | 14.33 | 2,946 |
| Nov 24, 2023 | 14.75 | 14.95 | 14.65 | 14.95 | 14.28 | 2,023 |
| Nov 23, 2023 | 15.00 | 15.00 | 14.80 | 14.80 | 14.14 | 1,117 |
| Nov 22, 2023 | 15.10 | 15.10 | 14.55 | 15.00 | 14.33 | 6,836 |
| Nov 21, 2023 | 15.40 | 15.40 | 14.85 | 15.00 | 14.33 | 5,312 |
| Nov 20, 2023 | 14.30 | 15.50 | 14.20 | 15.20 | 14.52 | 9,365 |
| Nov 17, 2023 | 14.05 | 14.25 | 14.00 | 14.25 | 13.61 | 6,034 |
| Nov 16, 2023 | 13.80 | 14.05 | 13.80 | 14.05 | 13.42 | 1,412 |
| Nov 15, 2023 | 13.60 | 13.90 | 13.60 | 13.90 | 13.28 | 2,567 |
| Nov 14, 2023 | 13.80 | 13.85 | 13.60 | 13.70 | 13.09 | 12,721 |
| Nov 13, 2023 | 13.60 | 13.85 | 13.60 | 13.80 | 13.18 | 2,299 |
| Nov 10, 2023 | 13.60 | 13.80 | 13.60 | 13.75 | 13.13 | 2,798 |
| Nov 9, 2023 | 13.65 | 13.70 | 13.60 | 13.65 | 13.04 | 2,824 |
| Nov 8, 2023 | 13.65 | 13.70 | 13.60 | 13.70 | 13.09 | 3,507 |
| Nov 7, 2023 | 13.75 | 13.80 | 13.60 | 13.65 | 13.04 | 3,915 |
| Nov 6, 2023 | 13.75 | 13.80 | 13.60 | 13.65 | 13.04 | 2,271 |
| Nov 3, 2023 | 13.80 | 13.80 | 13.50 | 13.70 | 13.09 | 3,448 |
| Nov 2, 2023 | 13.75 | 13.85 | 13.60 | 13.70 | 13.09 | 7,231 |
| Nov 1, 2023 | 13.75 | 13.75 | 13.50 | 13.60 | 12.99 | 6,212 |
| Oct 31, 2023 | 13.55 | 13.75 | 13.55 | 13.70 | 13.09 | 4,918 |
| Oct 30, 2023 | 13.80 | 13.85 | 13.50 | 13.55 | 12.94 | 5,481 |
| Oct 27, 2023 | 13.60 | 13.90 | 13.60 | 13.80 | 13.18 | 3,080 |
| Oct 26, 2023 | 13.90 | 13.90 | 13.50 | 13.60 | 12.99 | 3,900 |
| Oct 25, 2023 | 13.95 | 13.95 | 13.70 | 13.85 | 13.23 | 4,014 |
| Oct 24, 2023 | 13.55 | 13.80 | 13.55 | 13.80 | 13.18 | 1,684 |
| Oct 23, 2023 | 13.60 | 13.85 | 13.50 | 13.50 | 12.90 | 2,432 |
| Oct 20, 2023 | 13.70 | 13.75 | 13.45 | 13.60 | 12.99 | 5,118 |
| Oct 19, 2023 | 13.75 | 13.80 | 13.60 | 13.60 | 12.99 | 4,228 |
| Oct 18, 2023 | 13.80 | 14.00 | 13.65 | 13.75 | 13.13 | 1,466 |
| Oct 17, 2023 | 13.90 | 14.00 | 13.75 | 13.90 | 13.28 | 3,306 |
| Oct 16, 2023 | 13.90 | 14.00 | 13.80 | 13.95 | 13.33 | 2,259 |
| Oct 13, 2023 | 13.80 | 14.00 | 13.80 | 14.00 | 13.37 | 5,895 |
| Oct 12, 2023 | 14.10 | 14.25 | 13.70 | 13.70 | 13.09 | 11,959 |
| Oct 11, 2023 | 13.85 | 14.15 | 13.80 | 14.10 | 13.47 | 7,066 |
| Oct 10, 2023 | 13.50 | 14.00 | 13.50 | 13.85 | 13.23 | 7,510 |
| Oct 9, 2023 | 13.50 | 13.90 | 12.80 | 13.50 | 12.90 | 24,254 |
| Oct 6, 2023 | 14.10 | 14.15 | 13.55 | 13.60 | 12.99 | 46,161 |
| Oct 5, 2023 | 14.95 | 15.00 | 13.90 | 14.10 | 13.47 | 133,661 |
| Oct 4, 2023 | 15.95 | 16.00 | 15.00 | 15.25 | 14.57 | 54,515 |
| Oct 3, 2023 | 15.90 | 16.10 | 15.85 | 15.95 | 15.24 | 1,755 |
| Oct 2, 2023 | 15.75 | 16.20 | 15.75 | 16.15 | 15.43 | 3,057 |
| Sep 29, 2023 | 16.35 | 16.35 | 15.90 | 15.95 | 15.24 | 776 |
| Sep 28, 2023 | 15.70 | 16.10 | 15.70 | 15.95 | 15.24 | 8,528 |
| Sep 27, 2023 | 16.10 | 16.15 | 15.70 | 15.70 | 15.00 | 7,720 |
| Sep 26, 2023 | 16.15 | 16.15 | 15.90 | 16.05 | 15.33 | 1,757 |
| Sep 25, 2023 | 16.00 | 16.05 | 15.85 | 15.85 | 15.14 | 3,197 |
| Sep 22, 2023 | 16.00 | 16.15 | 15.80 | 16.00 | 15.28 | 4,792 |
| Sep 21, 2023 | 16.20 | 16.25 | 15.80 | 15.95 | 15.24 | 3,325 |
| Sep 20, 2023 | 16.00 | 16.15 | 15.90 | 15.95 | 15.24 | 6,786 |
| Sep 19, 2023 | 16.25 | 16.25 | 16.00 | 16.00 | 15.28 | 5,887 |
| Sep 18, 2023 | 16.70 | 16.70 | 16.00 | 16.10 | 15.38 | 9,480 |
| Sep 15, 2023 | 16.20 | 16.65 | 16.20 | 16.50 | 15.76 | 1,787 |
| Sep 14, 2023 | 16.20 | 16.30 | 16.10 | 16.20 | 15.47 | 3,982 |
| Sep 13, 2023 | 16.55 | 16.55 | 16.15 | 16.20 | 15.47 | 8,462 |
| Sep 12, 2023 | 16.65 | 16.65 | 16.50 | 16.50 | 15.76 | 5,637 |
| Sep 11, 2023 | 16.75 | 17.05 | 16.65 | 16.65 | 15.90 | 2,578 |
| Sep 8, 2023 | 16.50 | 16.95 | 16.50 | 16.75 | 16.00 | 3,529 |
| Sep 7, 2023 | 16.50 | 17.00 | 16.50 | 16.60 | 15.86 | 9,280 |
| Sep 6, 2023 | 16.70 | 16.70 | 16.60 | 16.65 | 15.90 | 1,514 |
| Sep 5, 2023 | 16.90 | 16.90 | 16.65 | 16.70 | 15.95 | 5,444 |
| Sep 4, 2023 | 16.80 | 16.90 | 16.70 | 16.75 | 16.00 | 5,910 |
| Sep 1, 2023 | 16.80 | 17.00 | 16.75 | 16.75 | 16.00 | 3,305 |
| Aug 31, 2023 | 17.25 | 17.25 | 16.80 | 16.85 | 16.10 | 1,254 |
| Aug 30, 2023 | 17.05 | 17.10 | 16.85 | 17.00 | 16.24 | 2,382 |
| Aug 29, 2023 | 17.05 | 17.15 | 16.90 | 16.95 | 16.19 | 1,561 |
| Aug 28, 2023 | 16.85 | 17.30 | 16.75 | 17.30 | 16.52 | 5,431 |
| Aug 25, 2023 | 17.00 | 17.00 | 16.75 | 16.85 | 16.10 | 1,170 |
| Aug 24, 2023 | 16.85 | 17.25 | 16.75 | 17.00 | 16.24 | 849 |
| Aug 23, 2023 | 17.00 | 17.00 | 16.85 | 16.90 | 16.14 | 549 |
| Aug 22, 2023 | 17.15 | 17.15 | 16.95 | 17.10 | 16.33 | 737 |
| Aug 21, 2023 | 16.95 | 17.10 | 16.90 | 17.00 | 16.24 | 1,358 |
| Aug 18, 2023 | 16.80 | 17.00 | 16.70 | 16.75 | 16.00 | 1,089 |
| Aug 17, 2023 | 16.65 | 17.00 | 16.65 | 17.00 | 16.24 | 1,444 |
| Aug 16, 2023 | 16.70 | 16.95 | 16.70 | 16.85 | 16.10 | 895 |
| Aug 14, 2023 | 16.80 | 16.85 | 16.60 | 16.85 | 16.10 | 2,637 |
| Aug 11, 2023 | 16.95 | 16.95 | 16.75 | 16.75 | 16.00 | 1,927 |
| Aug 10, 2023 | 16.85 | 17.00 | 16.75 | 17.00 | 16.24 | 3,871 |
| Aug 9, 2023 | 16.80 | 16.95 | 16.75 | 16.85 | 16.10 | 4,130 |
| Aug 8, 2023 | 16.75 | 17.00 | 16.75 | 17.00 | 16.24 | 2,171 |
| Aug 7, 2023 | 16.90 | 16.90 | 16.70 | 16.80 | 16.05 | 3,012 |
| Aug 4, 2023 | 16.95 | 17.00 | 16.90 | 16.90 | 16.14 | 1,930 |
| Aug 3, 2023 | 16.80 | 17.00 | 16.70 | 16.95 | 16.19 | 2,569 |
| Aug 2, 2023 | 16.90 | 16.95 | 16.70 | 16.80 | 16.05 | 4,934 |
| Aug 1, 2023 | 17.00 | 17.30 | 16.95 | 16.95 | 16.19 | 3,975 |
| Jul 31, 2023 | 17.10 | 17.30 | 17.10 | 17.10 | 16.33 | 1,948 |
| Jul 28, 2023 | 17.10 | 17.15 | 17.00 | 17.15 | 16.38 | 2,755 |
| Jul 27, 2023 | 17.25 | 17.35 | 17.10 | 17.25 | 16.48 | 3,741 |
| Jul 26, 2023 | 17.15 | 17.25 | 17.05 | 17.25 | 16.48 | 2,339 |
| Jul 25, 2023 | 17.15 | 17.20 | 16.95 | 17.05 | 16.29 | 9,484 |
| Jul 24, 2023 | 17.20 | 17.25 | 17.05 | 17.20 | 16.43 | 1,149 |
| Jul 21, 2023 | 17.15 | 17.30 | 17.00 | 17.25 | 16.48 | 4,160 |
| Jul 20, 2023 | 17.00 | 17.15 | 16.95 | 17.15 | 16.38 | 2,540 |
| Jul 19, 2023 | 16.75 | 17.10 | 16.75 | 16.95 | 16.19 | 5,392 |
| Jul 18, 2023 | 17.05 | 17.05 | 16.80 | 16.80 | 16.05 | 5,743 |
| Jul 17, 2023 | 17.15 | 17.40 | 16.95 | 17.00 | 16.24 | 4,627 |
| Jul 14, 2023 | 17.50 | 17.50 | 17.05 | 17.15 | 16.38 | 5,593 |
| Jul 13, 2023 | 17.40 | 17.45 | 17.30 | 17.40 | 16.62 | 1,547 |
| Jul 12, 2023 | 17.35 | 17.50 | 17.15 | 17.40 | 16.62 | 4,621 |
| Jul 11, 2023 | 17.30 | 17.35 | 17.00 | 17.35 | 16.57 | 6,924 |
| Jul 10, 2023 | 17.00 | 17.35 | 16.85 | 17.00 | 16.24 | 4,063 |
| Jul 7, 2023 | 16.90 | 17.10 | 16.90 | 17.00 | 16.24 | 4,263 |
| Jul 6, 2023 | 17.40 | 17.40 | 17.00 | 17.20 | 16.43 | 1,775 |
| Jul 5, 2023 | 17.25 | 17.65 | 17.15 | 17.30 | 16.52 | 5,392 |
| Jul 4, 2023 | 16.90 | 17.25 | 16.80 | 17.25 | 16.48 | 8,351 |
| Jul 3, 2023 | 16.95 | 16.95 | 16.65 | 16.75 | 16.00 | 2,622 |
| Jun 30, 2023 | 16.90 | 16.95 | 16.60 | 16.80 | 16.05 | 2,752 |
| Jun 29, 2023 | 16.60 | 16.85 | 16.55 | 16.70 | 15.95 | 4,555 |
| Jun 28, 2023 | 16.75 | 16.75 | 16.20 | 16.50 | 15.76 | 9,202 |
| Jun 27, 2023 | 16.50 | 16.70 | 16.50 | 16.55 | 15.81 | 5,321 |
| Jun 26, 2023 | 16.65 | 16.80 | 16.55 | 16.60 | 15.86 | 3,714 |
| Jun 23, 2023 | 16.85 | 16.90 | 16.75 | 16.80 | 16.05 | 4,073 |
| Jun 22, 2023 | 16.80 | 16.85 | 16.70 | 16.80 | 16.05 | 3,892 |
| Jun 21, 2023 | 16.65 | 16.95 | 16.60 | 16.75 | 16.00 | 6,501 |
| Jun 20, 2023 | 16.75 | 16.90 | 16.65 | 16.70 | 15.95 | 4,125 |
| Jun 19, 2023 | 16.85 | 16.90 | 16.65 | 16.75 | 16.00 | 3,577 |
| Jun 16, 2023 | 16.70 | 16.85 | 16.45 | 16.85 | 16.10 | 5,397 |
| Jun 15, 2023 | 16.70 | 16.95 | 16.60 | 16.60 | 15.86 | 3,973 |
| Jun 14, 2023 | 16.80 | 16.85 | 16.60 | 16.60 | 15.86 | 2,912 |
| Jun 13, 2023 | 16.95 | 16.95 | 16.70 | 16.70 | 15.95 | 3,173 |
| Jun 12, 2023 | 16.80 | 17.00 | 16.60 | 16.80 | 16.05 | 2,798 |
| Jun 9, 2023 | 16.85 | 16.90 | 16.70 | 16.85 | 16.10 | 2,894 |
| Jun 8, 2023 | 16.75 | 16.75 | 16.50 | 16.70 | 15.95 | 4,909 |
| Jun 7, 2023 | 16.50 | 16.70 | 16.30 | 16.65 | 15.90 | 5,300 |
| Jun 6, 2023 | 16.30 | 16.60 | 16.10 | 16.50 | 15.76 | 8,881 |
| Jun 2, 2023 | 16.20 | 16.40 | 16.10 | 16.10 | 15.38 | 16,184 |
| Jun 1, 2023 | 16.25 | 16.35 | 16.20 | 16.20 | 15.47 | 4,436 |
| May 31, 2023 | 16.15 | 16.45 | 16.15 | 16.20 | 15.47 | 1,909 |
| May 30, 2023 | 16.25 | 16.50 | 16.20 | 16.35 | 15.62 | 6,294 |
| May 29, 2023 | 16.45 | 16.50 | 16.35 | 16.40 | 15.67 | 5,017 |
| May 26, 2023 | 16.20 | 16.35 | 16.00 | 16.30 | 15.57 | 5,576 |
| May 25, 2023 | 15.95 | 16.20 | 15.55 | 16.10 | 15.38 | 7,816 |
| May 24, 2023 | 16.10 | 16.10 | 15.95 | 15.95 | 15.24 | 7,789 |
| May 23, 2023 | 15.90 | 16.10 | 15.85 | 15.95 | 15.24 | 6,946 |
| May 22, 2023 | 16.40 | 16.40 | 15.80 | 15.95 | 15.24 | 15,608 |
| May 19, 2023 | 15.70 | 15.90 | 15.70 | 15.80 | 15.09 | 6,023 |
| May 18, 2023 | 15.80 | 16.05 | 15.75 | 15.75 | 15.04 | 6,131 |
| May 17, 2023 | 15.80 | 16.00 | 15.80 | 15.80 | 15.09 | 5,411 |
| May 16, 2023 | 15.90 | 16.00 | 15.80 | 15.90 | 15.19 | 1,275 |
| May 15, 2023 | 16.00 | 16.00 | 15.75 | 15.95 | 15.24 | 2,588 |
| May 12, 2023 | 15.90 | 15.95 | 15.75 | 15.90 | 15.19 | 495 |
| May 11, 2023 | 16.00 | 16.00 | 15.90 | 15.90 | 15.19 | 761 |
| May 10, 2023 | 15.90 | 16.00 | 15.80 | 16.00 | 15.28 | 2,117 |
| May 9, 2023 | 15.85 | 16.15 | 15.75 | 15.75 | 15.04 | 4,751 |
| May 8, 2023 | 16.00 | 16.00 | 15.85 | 15.85 | 15.14 | 4,394 |
| May 5, 2023 | 15.70 | 16.00 | 15.70 | 15.90 | 15.19 | 2,142 |
| May 4, 2023 | 16.15 | 16.20 | 15.75 | 15.75 | 15.04 | 6,022 |
| May 3, 2023 | 16.25 | 16.25 | 16.05 | 16.15 | 15.43 | 2,405 |
| May 2, 2023 | 16.25 | 16.30 | 15.90 | 16.15 | 15.43 | 1,190 |
| Apr 28, 2023 | 16.35 | 16.35 | 16.10 | 16.25 | 15.52 | 4,387 |
| Apr 27, 2023 | 15.85 | 16.20 | 15.85 | 16.10 | 15.38 | 3,060 |
| Apr 26, 2023 | 15.80 | 15.90 | 15.80 | 15.85 | 15.14 | 4,073 |
| Apr 25, 2023 | 16.00 | 16.00 | 15.80 | 15.90 | 15.19 | 2,026 |
Related Tickers
ACAp.XC
TATT.AT Attica Bank S.A.
11.05
-1.78%
0HAI.IL Crédit Agricole S.A.
14.49
+0.63%
XCA.SG Credit Agricole SA
14.49
-0.07%
ACA.VI Crédit Agricole S.A.
14.56
+1.22%
TPEIR.AT Piraeus Financial Holdings S.A.
3.9690
-0.77%
ALPHA.AT Alpha Services and Holdings S.A.
1.6070
-1.23%
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
1.9870
-1.49%
ETE.AT National Bank of Greece S.A.
7.56
-1.31%
OPTIMA.AT Optima bank S.A.
10.50
-1.50%