Χρηματιστήριο \

ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝ.ΑΕ
ΑΛΜΥ
5,0800
Τελ. Ενημ.:
14:47
-0,10 -1,00%
  • Συν.Όγκος 5978
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 30419
  • Πράξεις 43
Αγορά
3 Εντολές 343 x 5,040
Πώληση
2 Εντολές 255 x 5,080
  • Saleside SSBBBBBBSSBBBBBSBSSBBBBBBBBBSS
  • Bid Ask Ratio 1.3:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,0400 5,1800
Άνοιγμα 5,18
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,62 5,32
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
5.1800 -0.1200 -2.2642 %
  • Μέσος σταθμικό 5.0886
  • Εμπορευσιμότητα 0.0184
  • Κεφαλαιοποίηση € 164661499 εκ
  • Αρ. Μετοχών 32413681

Απόδοση

Αρχή εβδ.
-2,63%
7 ημερών
4,02%
1 μηνός
5,07%
3 μηνών
23,33%
6 μηνών
62,13%
1 έτους
79,86%

Σχετικές Ειδήσεις

28/04/2025 18:33
ΑΛΜΥ - ΔΕΛΤΙΟ ΤΥΠΟΥ ΓΙΑ ΤΑ ΟΙΚΟΝΟΜΙΚΑ ΑΠΟΤΕΛΕΣΜΑΤΑ ΤΟΥ 2024
28/04/2025 17:38
ΑΛΜΥ - Οικονομική Έκθεση ΑΛΟΥΜΥΛ Α.Ε. (2024,Ετήσιος Ισολογισμός,Μητρική-Ενοποιημένη)-iXBRL

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
29/04/2025 5,4000 5,0400 5,4000 5,180045.382 235.356
28/04/2025 5,4000 5,2400 5,3000 5,30009.671 51.505
25/04/2025 5,4400 5,2200 5,3000 5,320099.811 536.586
24/04/2025 5,3000 5,2000 5,2200 5,280041.247 216.462
23/04/2025 5,1600 4,9600 5,0000 5,1400123.130 622.727
22/04/2025 5,0800 4,9800 4,9800 4,98004.041 20.237
17/04/2025 5,1000 4,9500 4,9700 5,00007.512 37.724
16/04/2025 5,1400 4,9500 5,0200 5,000014.249 71.696
15/04/2025 5,0600 4,9400 5,0000 5,00005.993 29.866
14/04/2025 5,0800 4,9000 4,9000 5,060027.233 136.265
11/04/2025 5,0000 4,8100 4,8200 4,90002.711 13.233
10/04/2025 5,0600 4,8900 4,9800 4,890010.246 50.896
09/04/2025 5,0200 4,7000 4,9000 4,700015.659 75.034
08/04/2025 5,2200 4,7100 4,7100 5,0000188.048 935.509
07/04/2025 4,8000 4,5000 4,7900 4,700057.212 265.637
04/04/2025 5,0700 4,8600 4,9900 5,000051.027 253.730
03/04/2025 5,1500 4,9200 4,9200 5,120012.255 61.465
02/04/2025 5,1000 4,9100 4,9100 5,090017.695 88.999
01/04/2025 5,0000 4,8400 4,8400 5,000021.514 105.672
31/03/2025 5,0900 4,8400 5,0900 4,930048.936 240.557
28/03/2025 5,1400 5,0200 5,0800 5,090028.962 148.055
28/03/2025 5,1400 5,0200 5,0800 5,090028.962 148.055
27/03/2025 5,1100 4,8600 4,9000 5,090046.889 235.034
26/03/2025 4,9300 4,7900 4,8000 4,930029.978 144.364
24/03/2025 4,8300 4,6150 4,6900 4,830027.840 131.401
21/03/2025 4,7600 4,6700 4,7600 4,75003.260 15.410
21/03/2025 4,7600 4,6700 4,7600 4,75003.260 15.410
20/03/2025 4,8450 4,7250 4,8400 4,75006.288 30.104
19/03/2025 4,9000 4,6800 4,8000 4,850022.329 107.937
17/03/2025 4,5400 4,4400 4,4700 4,500097.342 437.935
14/03/2025 4,4500 4,2150 4,2150 4,420044.777 195.652
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
13/03/2025 4,3400 4,1800 4,3400 4,270017.399 73.547
12/03/2025 4,3700 4,2400 4,3700 4,300010.529 45.175
11/03/2025 4,4450 4,3000 4,3300 4,330011.909 51.529
10/03/2025 4,4500 4,2100 4,2400 4,380031.110 135.729
07/03/2025 4,2800 4,1600 4,2500 4,240050.904 214.418
06/03/2025 4,2950 4,1550 4,2750 4,175029.400 123.938
05/03/2025 4,2800 4,1500 4,2800 4,2000259.470 1.089.567
05/03/2025 4,2800 4,1500 4,2800 4,2000259.470 1.089.567
04/03/2025 4,2900 4,1900 4,2200 4,2000335.438 1.408.996
28/02/2025 4,3200 4,2400 4,2400 4,270016.565 70.647
27/02/2025 4,3500 4,2500 4,3000 4,265037.334 160.215
26/02/2025 4,2800 4,2500 4,2700 4,280016.983 72.422
25/02/2025 4,2600 4,2200 4,2600 4,26003.883 16.484
24/02/2025 4,3200 4,1900 4,3200 4,28509.174 39.297
21/02/2025 4,3100 4,2000 4,2100 4,31009.172 39.076
20/02/2025 4,2550 4,1500 4,1500 4,25501.607 6.819
19/02/2025 4,3200 4,2050 4,2050 4,27005.768 24.731
18/02/2025 4,3050 4,1200 4,1700 4,295018.739 79.909
17/02/2025 4,1800 4,1100 4,1500 4,17001.072 4.441
14/02/2025 4,2350 4,1350 4,1500 4,15008.154 33.961
13/02/2025 4,2700 4,1100 4,1100 4,200018.135 76.581
12/02/2025 4,1900 4,0450 4,0700 4,145020.925 85.726
11/02/2025 4,1900 4,0800 4,1600 4,10007.708 31.877
07/02/2025 4,2500 4,1200 4,1600 4,12003.259 13.586
06/02/2025 4,3250 4,1000 4,3250 4,17003.242 13.432
05/02/2025 4,1800 4,1000 4,1500 4,15002.768 11.468
04/02/2025 4,2000 4,0600 4,1700 4,150018.781 77.376
03/02/2025 4,2850 4,0150 4,2850 4,050012.438 51.048
31/01/2025 4,3200 4,1000 4,1950 4,315034.916 148.147
30/01/2025 4,3350 4,1500 4,1800 4,17006.304 26.430
29/01/2025 4,2500 4,1650 4,2150 4,20001.563 6.540
28/01/2025 4,3000 4,2100 4,3000 4,25003.349 14.217
27/01/2025 4,3550 4,2500 4,2800 4,300012.214 52.382
24/01/2025 4,3500 4,2200 4,2300 4,335017.238 73.539
23/01/2025 4,3400 4,2500 4,3000 4,255037.504 160.440
22/01/2025 4,2600 4,0200 4,0500 4,250021.643 90.508
21/01/2025 4,0950 4,0050 4,0950 4,05009.376 37.915
20/01/2025 4,1400 4,0300 4,1100 4,035023.607 96.468
17/01/2025 4,1350 4,0000 4,0050 4,110031.386 127.903
16/01/2025 4,1500 4,0000 4,1100 4,035031.035 125.553
15/01/2025 4,2850 4,1250 4,2850 4,135016.561 69.228
14/01/2025 4,3500 4,2500 4,3000 4,28505.129 21.972
13/01/2025 4,4500 4,2600 4,4500 4,270022.092 95.252
10/01/2025 4,5450 4,3150 4,3250 4,425025.770 115.270
09/01/2025 4,5100 4,4500 4,5050 4,47507.453 33.385
08/01/2025 4,5050 4,3700 4,5000 4,505024.860 111.036
07/01/2025 4,5400 4,4700 4,5300 4,515017.712 79.802
03/01/2025 4,6000 4,4600 4,5550 4,490016.924 76.242
02/01/2025 4,6000 4,5550 4,5550 4,555011.236 51.248
30/12/2024 4,5950 4,5000 4,5200 4,52505.431 24.639
27/12/2024 4,5800 4,4800 4,5600 4,520013.943 62.906
23/12/2024 4,5700 4,5050 4,5600 4,560011.308 51.404
20/12/2024 4,6000 4,4700 4,6000 4,560015.832 71.770
19/12/2024 4,6500 4,4750 4,5500 4,600025.235 115.080
18/12/2024 4,6200 4,4500 4,4500 4,595014.305 65.550
17/12/2024 4,5350 4,4200 4,5100 4,49505.351 23.966
16/12/2024 4,5550 4,4300 4,5550 4,510020.146 90.773
13/12/2024 4,5350 4,2000 4,2000 4,535088.722 394.989
12/12/2024 4,2500 4,1500 4,1500 4,250061.907 260.452
11/12/2024 4,2000 4,1200 4,1950 4,13008.882 36.974
10/12/2024 4,2900 4,1700 4,2600 4,195042.030 177.178
09/12/2024 4,2300 4,1000 4,1700 4,200031.121 129.062
06/12/2024 4,2650 4,0700 4,2100 4,170067.679 284.074
05/12/2024 4,2100 4,1300 4,1900 4,190094.562 395.407
04/12/2024 4,1850 4,0500 4,0800 4,140092.160 380.329
03/12/2024 4,0450 3,9800 4,0000 3,995021.330 85.264
02/12/2024 3,9950 3,8500 3,9200 3,975020.913 81.863
29/11/2024 3,9800 3,7500 3,7500 3,960057.848 227.127
28/11/2024 3,8550 3,6400 3,6400 3,855047.523 180.820
27/11/2024 3,6700 3,5700 3,6700 3,665097.072 349.667
26/11/2024 3,6650 3,5850 3,6400 3,665012.175 44.337
25/11/2024 3,6700 3,5500 3,6600 3,645022.976 83.001
22/11/2024 3,6600 3,5500 3,5850 3,660020.627 74.179
21/11/2024 3,7000 3,5850 3,6950 3,66007.780 28.259
20/11/2024 3,7400 3,5950 3,6300 3,695016.264 59.526
19/11/2024 3,7350 3,5400 3,7350 3,590034.972 125.566
18/11/2024 3,7950 3,6000 3,7550 3,720065.707 243.634
15/11/2024 3,7900 3,5300 3,5800 3,7500172.510 640.535
14/11/2024 3,6000 3,4000 3,4100 3,5850125.450 441.577
13/11/2024 3,4400 3,3300 3,4000 3,400029.923 101.592
12/11/2024 3,4100 3,2600 3,3200 3,380070.900 238.144
11/11/2024 3,3200 3,2600 3,3100 3,320021.046 69.509
07/11/2024 3,3100 3,2550 3,2550 3,31006.796 22.334
06/11/2024 3,3800 3,2900 3,3800 3,29008.562 28.316
05/11/2024 3,3850 3,2300 3,2700 3,340069.895 233.764
04/11/2024 3,2700 3,2100 3,2400 3,25003.412 11.043
01/11/2024 3,2700 3,1500 3,1900 3,270035.078 113.519
31/10/2024 3,2000 3,1400 3,1950 3,19504.312 13.723
30/10/2024 3,2000 3,1150 3,1750 3,20009.548 30.506
29/10/2024 3,1950 3,0900 3,0900 3,195021.606 67.529
25/10/2024 3,1300 3,0900 3,1300 3,09004.909 15.275
24/10/2024 3,1850 3,0900 3,0900 3,16004.532 14.250
23/10/2024 3,1600 3,1200 3,1500 3,150015.667 48.968
22/10/2024 3,3000 3,1000 3,2100 3,110093.561 294.324
21/10/2024 3,3400 3,2300 3,2650 3,230041.904 136.543
18/10/2024 3,3600 3,2500 3,3000 3,265065.590 215.657
17/10/2024 3,2300 3,0550 3,0550 3,230036.250 115.155
16/10/2024 3,1600 2,9600 2,9900 3,125057.427 176.500
15/10/2024 3,0500 2,9100 2,9100 3,01009.650 28.993
14/10/2024 3,0300 2,9800 3,0300 2,980013.348 40.264
11/10/2024 3,1400 2,9700 2,9700 3,02007.626 23.188
10/10/2024 3,0000 2,9500 3,0000 2,9700984 2.906
09/10/2024 3,0000 2,9750 2,9900 3,00008.200 24.579
08/10/2024 3,0000 2,9400 2,9800 3,000015.227 45.374
07/10/2024 3,0100 2,9100 2,9700 3,01003.855 11.327
04/10/2024 2,9800 2,9000 2,9800 2,94004.064 11.907
03/10/2024 2,9700 2,9350 2,9700 2,95002.793 8.254
02/10/2024 3,0000 2,8600 2,9100 2,980022.573 67.394
01/10/2024 3,0100 2,9600 3,0000 2,98005.959 17.813
30/09/2024 3,0000 2,9400 2,9500 2,985019.570 58.414
27/09/2024 2,9400 2,8400 2,8600 2,94007.951 23.120
26/09/2024 2,8950 2,8000 2,8000 2,890016.981 48.581
25/09/2024 2,8350 2,8000 2,8150 2,83507.657 21.538
24/09/2024 2,8400 2,8050 2,8200 2,805011.740 33.122
23/09/2024 2,8500 2,7800 2,8400 2,80509.538 26.717
20/09/2024 2,8400 2,8050 2,8400 2,81001.044 2.937
19/09/2024 2,8300 2,8000 2,8300 2,83005.373 15.139
18/09/2024 2,8400 2,8200 2,8400 2,8250278 785
17/09/2024 2,8600 2,7950 2,8600 2,84003.605 10.135
16/09/2024 2,8900 2,8200 2,8900 2,84002.180 6.191
13/09/2024 2,8650 2,8350 2,8600 2,86001.750 4.989
12/09/2024 2,8600 2,8000 2,8600 2,85503.399 9.607
11/09/2024 2,8800 2,8300 2,8800 2,86001.045 2.973
10/09/2024 2,8900 2,8500 2,8900 2,87001.247 3.557
09/09/2024 2,8850 2,8150 2,8800 2,88003.590 10.250
06/09/2024 2,9200 2,8500 2,9200 2,90001.401 4.015
05/09/2024 2,9250 2,8600 2,9250 2,90001.083 3.105
04/09/2024 2,9100 2,8150 2,9100 2,89001.333 3.806
03/09/2024 2,9200 2,8900 2,9100 2,91001.728 5.020
02/09/2024 2,9200 2,8500 2,8500 2,91002.823 8.183
30/08/2024 2,8600 2,8200 2,8500 2,85002.415 6.881
29/08/2024 2,8800 2,8000 2,8350 2,88003.602 10.148
28/08/2024 2,9450 2,8350 2,8400 2,87007.098 20.541
27/08/2024 2,8600 2,8050 2,8600 2,80501.246 3.513
26/08/2024 2,9000 2,8200 2,8200 2,895020.783 59.872
23/08/2024 2,8800 2,8200 2,8350 2,88001.227 3.471
22/08/2024 2,8650 2,8000 2,8600 2,86501.506 4.273
21/08/2024 2,8800 2,8300 2,8300 2,86503.290 9.431
20/08/2024 2,8800 2,8000 2,8200 2,88001.497 4.215
19/08/2024 2,8500 2,8000 2,8500 2,83503.910 10.990
16/08/2024 2,8900 2,8000 2,8400 2,85502.645 7.490
14/08/2024 2,8800 2,8200 2,8200 2,88002.633 7.533
13/08/2024 2,8900 2,7400 2,7800 2,89002.893 8.120
12/08/2024 2,9000 2,7650 2,9000 2,80506.209 17.359
09/08/2024 2,8500 2,8400 2,8400 2,8400132 375
08/08/2024 2,8800 2,7500 2,8800 2,83002.292 6.366
07/08/2024 2,8700 2,8000 2,8700 2,84504.601 13.029
06/08/2024 2,8600 2,7000 2,7000 2,79006.103 16.825
05/08/2024 2,9400 2,6300 2,9400 2,660015.080 41.137
02/08/2024 3,0400 2,8800 3,0000 2,94007.060 20.816
01/08/2024 3,0500 3,0200 3,0300 3,02003.885 11.758
31/07/2024 3,0700 3,0100 3,0100 3,03003.335 10.172
30/07/2024 3,1000 3,0400 3,0400 3,100013.502 41.700
29/07/2024 3,1000 3,0200 3,1000 3,06002.628 8.032
26/07/2024 3,0900 3,0100 3,0100 3,070010.534 32.367
25/07/2024 3,0850 3,0000 3,0500 3,02006.731 20.463
24/07/2024 3,1000 2,9550 3,1000 2,95506.280 19.017
23/07/2024 3,1200 3,0700 3,1000 3,08007.421 22.999
22/07/2024 3,1150 2,9750 2,9750 3,070047.049 144.701
19/07/2024 3,0500 2,9600 2,9600 2,975018.165 54.347
18/07/2024 2,9650 2,8750 2,8750 2,955022.728 66.410
17/07/2024 2,9000 2,8400 2,8500 2,87509.358 26.870
16/07/2024 2,8800 2,7900 2,7900 2,83504.239 12.068
15/07/2024 2,8150 2,7800 2,8000 2,81504.739 13.232
12/07/2024 2,7650 2,7100 2,7100 2,76508.235 22.550
11/07/2024 2,7900 2,7300 2,7900 2,75007.443 20.516
10/07/2024 2,7800 2,7000 2,7800 2,77003.691 10.121
09/07/2024 2,8200 2,7700 2,8000 2,770014.191 39.713
08/07/2024 2,8000 2,7200 2,7200 2,79508.321 23.232
05/07/2024 2,7200 2,6600 2,7150 2,70502.397 6.475
04/07/2024 2,7000 2,6300 2,7000 2,66003.829 10.209
03/07/2024 2,6650 2,6450 2,6650 2,6650803 2.131
02/07/2024 2,6900 2,6350 2,6900 2,660011.328 29.988
01/07/2024 2,7000 2,5900 2,5900 2,700038.041 102.707
28/06/2024 2,6900 2,6350 2,6900 2,63503.675 9.707
27/06/2024 2,6800 2,6100 2,6200 2,65004.662 12.263
26/06/2024 2,7500 2,6150 2,7500 2,61501.620 4.404
25/06/2024 2,7050 2,6300 2,6500 2,70507.075 19.014
21/06/2024 2,7050 2,6100 2,7000 2,660011.719 31.316
20/06/2024 2,7500 2,6700 2,7500 2,67008.808 23.777
19/06/2024 2,7600 2,7100 2,7500 2,75004.621 12.648
18/06/2024 2,8200 2,7400 2,8200 2,750028.167 77.737
17/06/2024 2,7400 2,6900 2,7300 2,73503.629 9.846
14/06/2024 2,8300 2,6800 2,8300 2,700021.574 59.075
13/06/2024 2,8450 2,7000 2,7500 2,825036.649 103.275
12/06/2024 2,8200 2,7550 2,8200 2,760010.607 29.525
11/06/2024 2,7800 2,7500 2,7800 2,7500675 1.867
10/06/2024 2,7900 2,7400 2,7900 2,76001.818 5.004
07/06/2024 2,8000 2,7300 2,7300 2,8000164 453
06/06/2024 2,7900 2,7500 2,7900 2,7700896 2.482
05/06/2024 2,8000 2,7600 2,7700 2,79003.178 8.824
04/06/2024 2,8000 2,7400 2,8000 2,80008.104 22.652
03/06/2024 2,8200 2,7200 2,7200 2,780012.689 35.368
31/05/2024 2,8000 2,7200 2,8000 2,73005.697 15.633
30/05/2024 2,7900 2,7050 2,7500 2,705051.063 141.064
29/05/2024 2,8000 2,7250 2,8000 2,75001.713 4.696
28/05/2024 2,8200 2,7600 2,8200 2,79505.468 15.291
27/05/2024 2,8400 2,7400 2,8400 2,800021.654 60.238
24/05/2024 2,8400 2,7600 2,8200 2,80003.891 10.874
23/05/2024 2,8300 2,7400 2,7850 2,810028.500 79.677
22/05/2024 2,8300 2,7000 2,8300 2,780048.139 132.390
21/05/2024 2,8150 2,7150 2,8100 2,76009.800 27.040
20/05/2024 2,8900 2,7300 2,8900 2,83006.349 17.858
17/05/2024 2,8500 2,7700 2,8500 2,79501.830 5.115
16/05/2024 2,8500 2,7700 2,8500 2,80004.378 12.244
15/05/2024 2,8400 2,7150 2,7150 2,820017.851 49.607
14/05/2024 2,8000 2,7000 2,7600 2,750012.457 34.365
13/05/2024 2,7500 2,6900 2,6900 2,750010.743 29.382
09/05/2024 2,8300 2,7500 2,8300 2,75001.454 4.014
08/05/2024 2,8500 2,8000 2,8500 2,80003.588 10.076
02/05/2024 2,8600 2,8000 2,8500 2,800042.434 120.701
30/04/2024 2,9250 2,8000 2,8850 2,86009.030 25.780
29/04/2024 2,9150 2,7700 2,8000 2,880038.541 110.030
26/04/2024 2,8250 2,7600 2,8200 2,800012.878 36.130
25/04/2024 2,8200 2,7600 2,8000 2,80003.310 9.247
24/04/2024 2,8500 2,8000 2,8350 2,800038.468 108.317
23/04/2024 2,8000 2,6100 2,6700 2,800053.916 146.875
22/04/2024 2,6700 2,5800 2,6100 2,650040.215 104.921
19/04/2024 2,6400 2,5700 2,5950 2,600018.954 49.294
18/04/2024 2,5950 2,5300 2,5500 2,57006.738 17.279
17/04/2024 2,5600 2,4950 2,5600 2,52505.818 14.643
16/04/2024 2,5650 2,5000 2,5600 2,50008.893 22.500
15/04/2024 2,5700 2,4800 2,5000 2,570017.382 43.541
12/04/2024 2,7000 2,5400 2,6600 2,55009.185 24.042
11/04/2024 2,6850 2,6100 2,6850 2,66008.511 22.491
10/04/2024 2,7800 2,5900 2,5900 2,700065.514 177.886
09/04/2024 2,6500 2,5850 2,5850 2,590012.639 32.890
08/04/2024 2,6350 2,5600 2,6350 2,605017.830 46.251
05/04/2024 2,5700 2,5050 2,5700 2,56507.489 19.019
04/04/2024 2,6400 2,5300 2,6000 2,58004.234 10.939
03/04/2024 2,6000 2,5400 2,5900 2,580013.184 33.831
02/04/2024 2,6800 2,5800 2,6500 2,580031.201 81.736
28/03/2024 2,7000 2,6900 2,6900 2,69002.960 7.981
27/03/2024 2,7200 2,6800 2,7000 2,680014.025 37.835
26/03/2024 2,7500 2,6600 2,7500 2,70004.919 13.204
22/03/2024 2,7700 2,6900 2,7700 2,69008.800 23.798
21/03/2024 2,7500 2,6700 2,7000 2,720037.522 102.456
20/03/2024 2,7300 2,6400 2,7200 2,730033.674 91.358
19/03/2024 2,7800 2,6800 2,7800 2,69002.407 6.518
14/03/2024 2,7400 2,6700 2,7400 2,70004.901 13.262
13/03/2024 2,7800 2,7200 2,7400 2,740016.842 46.259
12/03/2024 2,7200 2,6000 2,7000 2,670030.908 82.961
11/03/2024 2,7100 2,6000 2,6900 2,600014.577 38.668
08/03/2024 2,7700 2,7000 2,7700 2,71004.705 12.812
06/03/2024 2,7000 2,6600 2,6900 2,66009.186 24.620
05/03/2024 2,7300 2,6700 2,7300 2,690011.541 31.171
04/03/2024 2,7700 2,6700 2,7400 2,730014.956 40.864
01/03/2024 2,7500 2,7000 2,7500 2,710018.309 49.909
29/02/2024 2,7500 2,6800 2,6800 2,720024.208 65.661
28/02/2024 2,7000 2,6100 2,7000 2,680029.641 78.658
27/02/2024 2,7400 2,6700 2,6700 2,700011.450 30.852
26/02/2024 2,7200 2,6900 2,7000 2,700011.069 29.959
23/02/2024 2,7500 2,6900 2,7500 2,740022.536 61.113
22/02/2024 2,8200 2,7400 2,8000 2,740011.984 33.425
21/02/2024 2,8000 2,7700 2,7900 2,80007.297 20.302
20/02/2024 2,8900 2,7900 2,8200 2,800014.326 40.473
19/02/2024 2,8700 2,8000 2,8600 2,830011.643 32.947
16/02/2024 2,9200 2,8400 2,8500 2,860053.304 154.059
14/02/2024 2,7600 2,6800 2,7600 2,710011.926 32.450
13/02/2024 2,7900 2,7100 2,7500 2,740012.982 35.669
12/02/2024 2,8300 2,7100 2,8100 2,710049.746 136.932
09/02/2024 2,8300 2,7800 2,8300 2,810019.374 54.226
07/02/2024 2,8800 2,8000 2,8100 2,840018.960 53.521
06/02/2024 2,8800 2,8000 2,8600 2,840093.423 265.888
05/02/2024 2,9300 2,8400 2,8900 2,860041.523 119.450
02/02/2024 2,9500 2,8700 2,8700 2,890011.130 32.250
01/02/2024 2,9200 2,8700 2,9200 2,89007.097 20.439
31/01/2024 3,0000 2,8700 2,9400 2,900014.199 41.104
30/01/2024 2,9000 2,8300 2,8700 2,850012.686 36.301
29/01/2024 2,9400 2,8600 2,9200 2,87008.608 24.869
26/01/2024 2,9500 2,8600 2,9400 2,920023.292 67.594
25/01/2024 2,9500 2,8800 2,9500 2,88009.445 27.466
24/01/2024 3,0000 2,9100 2,9300 2,930012.764 37.563
23/01/2024 2,9900 2,9200 2,9700 2,920010.013 29.467
22/01/2024 2,9700 2,8700 2,8700 2,940013.652 40.219
19/01/2024 3,0600 2,8900 3,0000 2,89007.698 22.668
18/01/2024 3,0600 2,8700 2,9000 3,000019.724 58.748
16/01/2024 2,9300 2,8600 2,9000 2,86007.199 20.813
15/01/2024 3,0000 2,8600 2,8600 2,900012.406 36.031
12/01/2024 2,9500 2,8600 2,9500 2,860010.334 29.765
11/01/2024 3,0400 2,9200 3,0400 2,920010.867 32.155
10/01/2024 3,0600 2,9500 3,0600 2,950020.111 60.150
09/01/2024 3,1000 3,0000 3,0200 3,000021.699 65.944
08/01/2024 3,0600 2,9700 3,0500 3,030013.079 39.319
05/01/2024 3,0900 3,0000 3,0800 3,010010.762 32.889
04/01/2024 3,1500 3,0800 3,0800 3,090011.054 34.323
03/01/2024 3,1400 3,0200 3,1200 3,050011.169 34.418
02/01/2024 3,1800 3,0800 3,0900 3,150035.698 112.207

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
14:37:17.441 366.259,00 5,08 10,00 5,045,08
14:15:33.597 343.549,00 5,08 3,00 5,045,08
13:35:04.090 301.696,00 5,04 10,00 5,065,08
13:35:04.090 301.695,00 5,04 250,00 5,065,08
13:35:04.090 301.694,00 5,04 100,00 5,065,08
13:35:04.090 301.693,00 5,06 5,00 5,065,08
13:25:48.846 290.950,00 5,06 200,00 5,065,10
13:25:48.846 290.949,00 5,06 435,00 5,065,10
13:23:59.594 288.675,00 5,06 750,00 5,065,10
13:23:22.361 288.044,00 5,08 150,00 5,085,10