ALPHA24F
ALPHA24F
1,50
Τελ. Ενημ.:
18:41
-0,02 -1,00%
  • Συν.Όγκος 21295
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 2970
  • Τζίρος 3204340
  • Πράξεις 132
  • Saleside SSSSSSSOBBSBSOBBBBBBBBBBSSBSSS
  • Bid Ask Ratio
  • Bid Sales Trend 1838396.0000
  • Ask Sales Trend 2039082.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
1,50 1,52
Άνοιγμα 1,52
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,49 1,49
  • Ημερ/νία λήξης. 21/06/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 31932
Προηγ. Κλείσιμο
1.5200 -0.0200 -1.2987 %

Απόδοση

7 ημερών
-6,17%
1 μηνός
-13,64%
3 μηνών
-12,64%
6 μηνών
-1,94%
1 έτους
2,01%

Υποκείμενο Σύμβολο

ΑΛΦΑ

ALPHA ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ/ΧΩΝ ΑΕ

1.3795
0.0095 0.6934%
31/10/2024 , 17:25 Πρ. Κλείσιμο 1.3700
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/06/2024 1,5200 1,5000 1,5200 1,490021.295 3.204.340
20/06/2024 1,5500 1,5000 1,5400 1,520033.721 5.129.765
19/06/2024 1,5500 1,5200 1,5500 1,540059.900 9.185.641
18/06/2024 1,5500 1,5200 1,5300 1,550036.206 5.550.518
17/06/2024 1,5600 1,4900 1,5400 1,510028.689 4.342.664
14/06/2024 1,6200 1,5300 1,6200 1,540020.752 3.267.071
13/06/2024 1,6300 1,6100 1,6200 1,620021.010 3.398.664
12/06/2024 1,6300 1,5800 1,5900 1,62008.595 1.392.237
11/06/2024 1,6400 1,5800 1,6200 1,590010.404 1.691.314
10/06/2024 1,6300 1,5800 1,6000 1,62009.560 1.530.007
07/06/2024 1,6200 1,5800 1,5900 1,62005.658 910.899
06/06/2024 1,6300 1,5900 1,6100 1,60006.708 1.084.495
05/06/2024 1,6000 1,5400 1,5600 1,59005.492 866.917
04/06/2024 1,5800 1,5400 1,5800 1,54007.500 1.164.666
03/06/2024 1,6100 1,5800 1,5900 1,59007.165 1.141.572
31/05/2024 1,5900 1,5500 1,5900 1,560010.932 1.717.504
30/05/2024 1,6200 1,5700 1,6200 1,580015.566 2.483.283
29/05/2024 1,6800 1,6100 1,6800 1,620023.225 3.808.117
28/05/2024 1,7300 1,6800 1,7300 1,69004.129 702.729
27/05/2024 1,7300 1,7100 1,7200 1,72003.043 522.428
24/05/2024 1,7100 1,6900 1,7000 1,69008.723 1.481.541
23/05/2024 1,7400 1,7100 1,7400 1,71005.720 985.505
22/05/2024 1,7600 1,7300 1,7600 1,73007.636 1.336.023
21/05/2024 1,7900 1,7400 1,7500 1,770011.140 1.963.654
20/05/2024 1,7700 1,7300 1,7300 1,76009.603 1.685.569
17/05/2024 1,7200 1,6800 1,6800 1,710016.341 2.777.708
16/05/2024 1,7000 1,6700 1,6800 1,68009.334 1.570.313
15/05/2024 1,6600 1,6400 1,6400 1,65006.763 1.114.868
14/05/2024 1,6300 1,6200 1,6200 1,63002.914 473.647
13/05/2024 1,6700 1,6200 1,6700 1,62009.101 1.489.524
09/05/2024 1,6500 1,6100 1,6300 1,63008.359 1.359.772
08/05/2024 1,6400 1,6100 1,6100 1,63008.366 1.362.440
02/05/2024 1,6200 1,5900 1,5900 1,590010.160 1.632.912
30/04/2024 1,6400 1,5900 1,6400 1,60004.741 765.970
29/04/2024 1,6600 1,6300 1,6600 1,63004.408 721.322
26/04/2024 1,6800 1,6400 1,6500 1,65007.406 1.227.388
25/04/2024 1,6600 1,6100 1,6300 1,630010.627 1.734.559
24/04/2024 1,7000 1,6200 1,6800 1,630026.867 4.501.542
23/04/2024 1,6800 1,6200 1,6200 1,680018.684 3.081.875
22/04/2024 1,6200 1,5800 1,5900 1,610011.891 1.904.352
19/04/2024 1,5900 1,5300 1,5300 1,580012.406 1.933.677
18/04/2024 1,5600 1,5400 1,5500 1,56006.278 974.014
17/04/2024 1,5500 1,5200 1,5300 1,530013.500 2.068.679
16/04/2024 1,5600 1,5000 1,5600 1,520041.924 6.382.356
15/04/2024 1,6000 1,5600 1,5800 1,58009.127 1.443.730
12/04/2024 1,6600 1,5800 1,6600 1,590010.071 1.612.448
11/04/2024 1,6600 1,6300 1,6600 1,64004.831 797.779
10/04/2024 1,6800 1,6400 1,6800 1,66008.308 1.378.678
09/04/2024 1,6700 1,6400 1,6400 1,670013.441 2.229.567
08/04/2024 1,6400 1,5800 1,5800 1,630010.512 1.690.335
05/04/2024 1,5700 1,5400 1,5700 1,560010.130 1.573.216
04/04/2024 1,6100 1,5700 1,5900 1,58009.041 1.437.433
03/04/2024 1,6000 1,5700 1,5900 1,570015.006 2.380.348
02/04/2024 1,6700 1,5800 1,6700 1,580013.826 2.222.960
28/03/2024 1,6700 1,6400 1,6700 1,65008.468 1.404.045
27/03/2024 1,7100 1,6600 1,7000 1,66006.959 1.169.721
26/03/2024 1,7400 1,6900 1,7300 1,690013.909 2.368.066
22/03/2024 1,7700 1,7400 1,7700 1,74002.934 514.787
21/03/2024 1,7800 1,7500 1,7500 1,77005.974 1.056.204
20/03/2024 1,7400 1,7100 1,7100 1,74005.076 878.135
19/03/2024 1,7200 1,6900 1,7000 1,71003.471 593.407
15/03/2024 1,7300 1,6900 1,7200 1,720011.449 1.959.012
14/03/2024 1,7300 1,6900 1,7100 1,710053.905 9.183.638
13/03/2024 1,7400 1,6610 1,6610 1,720057.954 10.005.779
12/03/2024 1,7200 1,6800 1,7000 1,690059.532 10.067.670
11/03/2024 1,7400 1,6900 1,7400 1,690032.876 5.644.622
08/03/2024 1,7600 1,7200 1,7400 1,740010.059 1.745.135
06/03/2024 1,8200 1,7700 1,7700 1,82001.831 329.323
05/03/2024 1,8000 1,7800 1,7800 1,78001.617 289.120
04/03/2024 1,8000 1,7600 1,7700 1,80001.780 318.461
01/03/2024 1,8000 1,7400 1,7900 1,7400427 74.642
29/02/2024 1,7700 1,7300 1,7400 1,7600272 47.760
28/02/2024 1,7300 1,7200 1,7300 1,7300110 18.930
27/02/2024 1,7300 1,7200 1,7200 1,730045 7.775
26/02/2024 0,0000 0,0000 0,0000 1,73000 0
23/02/2024 1,7400 1,7400 1,7400 1,7400500 87.000
22/02/2024 0,0000 0,0000 0,0000 1,75000 0
21/02/2024 1,7300 1,7300 1,7300 1,730012 2.076
20/02/2024 0,0000 0,0000 0,0000 1,74000 0
19/02/2024 1,7200 1,7100 1,7100 1,71001.510 258.744
16/02/2024 0,0000 0,0000 0,0000 1,75000 0
14/02/2024 1,7000 1,7000 1,7000 1,70001.000 170.000
13/02/2024 0,0000 0,0000 0,0000 1,67000 0
12/02/2024 0,0000 0,0000 0,0000 1,68000 0
09/02/2024 0,0000 0,0000 0,0000 1,69000 0
07/02/2024 0,0000 0,0000 0,0000 1,72000 0
06/02/2024 0,0000 0,0000 0,0000 1,73000 0
05/02/2024 0,0000 0,0000 0,0000 1,70000 0
02/02/2024 0,0000 0,0000 0,0000 1,67000 0
01/02/2024 0,0000 0,0000 0,0000 1,61000 0
31/01/2024 0,0000 0,0000 0,0000 1,57000 0
30/01/2024 0,0000 0,0000 0,0000 1,56000 0
29/01/2024 0,0000 0,0000 0,0000 1,58000 0
26/01/2024 0,0000 0,0000 0,0000 1,56000 0
25/01/2024 0,0000 0,0000 0,0000 1,57000 0
24/01/2024 0,0000 0,0000 0,0000 1,56000 0
23/01/2024 0,0000 0,0000 0,0000 1,54000 0
22/01/2024 0,0000 0,0000 0,0000 1,53000 0
19/01/2024 0,0000 0,0000 0,0000 1,53000 0
18/01/2024 0,0000 0,0000 0,0000 1,51000 0
16/01/2024 0,0000 0,0000 0,0000 1,57000 0
15/01/2024 0,0000 0,0000 0,0000 1,59000 0
12/01/2024 0,0000 0,0000 0,0000 1,57000 0
11/01/2024 0,0000 0,0000 0,0000 1,57000 0
10/01/2024 0,0000 0,0000 0,0000 1,57000 0
09/01/2024 0,0000 0,0000 0,0000 1,55000 0
08/01/2024 0,0000 0,0000 0,0000 1,53000 0
05/01/2024 0,0000 0,0000 0,0000 1,53000 0
04/01/2024 0,0000 0,0000 0,0000 1,52000 0
03/01/2024 0,0000 0,0000 0,0000 1,52000 0
02/01/2024 0,0000 0,0000 0,0000 1,51000 0
29/12/2023 0,0000 0,0000 0,0000 1,48000 0
27/12/2023 0,0000 0,0000 0,0000 1,48000 0
22/12/2023 0,0000 0,0000 0,0000 1,52000 0
21/12/2023 0,0000 0,0000 0,0000 1,54000 0
20/12/2023 0,0000 0,0000 0,0000 1,55000 0
19/12/2023 0,0000 0,0000 0,0000 1,54000 0
18/12/2023 0,0000 0,0000 0,0000 1,53000 0
15/12/2023 0,0000 0,0000 0,0000 1,54000 0
14/12/2023 0,0000 0,0000 0,0000 1,51000 0
13/12/2023 0,0000 0,0000 0,0000 1,49000 0
12/12/2023 0,0000 0,0000 0,0000 1,48000 0
11/12/2023 0,0000 0,0000 0,0000 1,46000 0
08/12/2023 0,0000 0,0000 0,0000 1,48000 0
07/12/2023 0,0000 0,0000 0,0000 1,49000 0
06/12/2023 0,0000 0,0000 0,0000 1,48000 0
05/12/2023 0,0000 0,0000 0,0000 1,53000 0
04/12/2023 0,0000 0,0000 0,0000 1,55000 0
01/12/2023 0,0000 0,0000 0,0000 1,54000 0
30/11/2023 0,0000 0,0000 0,0000 1,52000 0
29/11/2023 0,0000 0,0000 0,0000 1,55000 0
28/11/2023 0,0000 0,0000 0,0000 1,52000 0
27/11/2023 0,0000 0,0000 0,0000 1,51000 0
24/11/2023 0,0000 0,0000 0,0000 1,52000 0
23/11/2023 0,0000 0,0000 0,0000 1,50000 0
22/11/2023 0,0000 0,0000 0,0000 1,47000 0
21/11/2023 0,0000 0,0000 0,0000 1,48000 0
20/11/2023 0,0000 0,0000 0,0000 1,50000 0
17/11/2023 0,0000 0,0000 0,0000 1,45000 0
16/11/2023 0,0000 0,0000 0,0000 1,46000 0
15/11/2023 0,0000 0,0000 0,0000 1,46000 0
14/11/2023 0,0000 0,0000 0,0000 1,38000 0
13/11/2023 0,0000 0,0000 0,0000 1,39000 0
10/11/2023 0,0000 0,0000 0,0000 1,42000 0
09/11/2023 0,0000 0,0000 0,0000 1,45000 0
08/11/2023 0,0000 0,0000 0,0000 1,46000 0
07/11/2023 0,0000 0,0000 0,0000 1,47000 0
06/11/2023 1,4700 1,4700 1,4700 1,47003 441
03/11/2023 0,0000 0,0000 0,0000 1,46000 0
02/11/2023 0,0000 0,0000 0,0000 1,42000 0
01/11/2023 0,0000 0,0000 0,0000 1,42000 0
31/10/2023 0,0000 0,0000 0,0000 1,43000 0
30/10/2023 0,0000 0,0000 0,0000 1,42000 0
27/10/2023 0,0000 0,0000 0,0000 1,40000 0
26/10/2023 0,0000 0,0000 0,0000 1,39000 0
25/10/2023 0,0000 0,0000 0,0000 1,44000 0
24/10/2023 0,0000 0,0000 0,0000 1,28000 0
23/10/2023 0,0000 0,0000 0,0000 1,28000 0
20/10/2023 0,0000 0,0000 0,0000 1,29000 0
19/10/2023 0,0000 0,0000 0,0000 1,28000 0
18/10/2023 0,0000 0,0000 0,0000 1,25000 0
17/10/2023 0,0000 0,0000 0,0000 1,28000 0
16/10/2023 0,0000 0,0000 0,0000 1,26000 0
13/10/2023 0,0000 0,0000 0,0000 1,27000 0
12/10/2023 1,3000 1,3000 1,3000 1,30003 390
11/10/2023 0,0000 0,0000 0,0000 1,30000 0
10/10/2023 0,0000 0,0000 0,0000 1,24000 0
09/10/2023 1,2400 1,2400 1,2400 1,24003 372
05/10/2023 0,0000 0,0000 0,0000 1,28000 0
04/10/2023 0,0000 0,0000 0,0000 1,25000 0
03/10/2023 0,0000 0,0000 0,0000 1,25000 0
02/10/2023 0,0000 0,0000 0,0000 1,28000 0
29/09/2023 0,0000 0,0000 0,0000 1,27000 0
28/09/2023 0,0000 0,0000 0,0000 1,31000 0
27/09/2023 0,0000 0,0000 0,0000 1,36000 0
21/09/2023 0,0000 0,0000 0,0000 1,30000 0
20/09/2023 0,0000 0,0000 0,0000 1,36000 0
19/09/2023 0,0000 0,0000 0,0000 1,43000 0
18/09/2023 0,0000 0,0000 0,0000 1,40000 0
14/09/2023 0,0000 0,0000 0,0000 1,36000 0
13/09/2023 0,0000 0,0000 0,0000 1,38000 0
12/09/2023 0,0000 0,0000 0,0000 1,38000 0
11/09/2023 0,0000 0,0000 0,0000 1,42000 0
08/09/2023 0,0000 0,0000 0,0000 1,39000 0
07/09/2023 0,0000 0,0000 0,0000 1,44000 0
06/09/2023 0,0000 0,0000 0,0000 1,47000 0
05/09/2023 0,0000 0,0000 0,0000 1,47000 0
04/09/2023 0,0000 0,0000 0,0000 1,53000 0
31/08/2023 0,0000 0,0000 0,0000 1,58000 0
30/08/2023 0,0000 0,0000 0,0000 1,57000 0
29/08/2023 0,0000 0,0000 0,0000 1,56000 0
28/08/2023 0,0000 0,0000 0,0000 1,53000 0
25/08/2023 0,0000 0,0000 0,0000 1,54000 0
24/08/2023 0,0000 0,0000 0,0000 1,57000 0
22/08/2023 0,0000 0,0000 0,0000 1,53000 0
21/08/2023 0,0000 0,0000 0,0000 1,46000 0
18/08/2023 0,0000 0,0000 0,0000 1,51000 0
17/08/2023 0,0000 0,0000 0,0000 1,51000 0
16/08/2023 0,0000 0,0000 0,0000 1,52000 0
14/08/2023 0,0000 0,0000 0,0000 1,56000 0
11/08/2023 0,0000 0,0000 0,0000 1,60000 0
10/08/2023 0,0000 0,0000 0,0000 1,58000 0
09/08/2023 0,0000 0,0000 0,0000 1,60000 0
07/08/2023 0,0000 0,0000 0,0000 1,64000 0
04/08/2023 0,0000 0,0000 0,0000 1,64000 0
03/08/2023 0,0000 0,0000 0,0000 1,62000 0
02/08/2023 0,0000 0,0000 0,0000 1,63000 0
01/08/2023 0,0000 0,0000 0,0000 1,67000 0
28/07/2023 0,0000 0,0000 0,0000 1,71000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος