Παράγωγα \

ALPHA24L

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ALPHA ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ/ΧΩΝ ΑΕ
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

1,55

Τελ. Ενημ.:

13:20

0,00 0,00%

Συν.Όγκος 2212
Όγκος πακέτων 0
Όγκος τελ.πράξης 50
Τζίρος 342740
Πράξεις 57

Αγορά

6 Εντολές 662 x1,550

Πώληση

28 Εντολές 2855 x1,560

Saleside SSSSSSSSSSSSSSSSSSSSSSSSSBBSSS
Bid Ask Ratio 1.0:4.3
Bid Sales Trend 245050.0000
Ask Sales Trend 3401512.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

1,54 1,55

Άνοιγμα 1,54

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,55 1,55

Ημερ/νία λήξης. 20/12/2024
Strike 0.0000
Settle
Margin
Open Interest 150917

Προηγ. Κλείσιμο

1.5500 0.0200 1.3072 %

Απόδοση

7 ημερών

-3,13%

1 μηνός

2,65%

3 μηνών

-4,32%

6 μηνών

-10,40%

1 έτους

0,00%

Υποκείμενο Σύμβολο

ΑΛΦΑ

ALPHA ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ/ΧΩΝ ΑΕ

1.5500

-0.0050 -0.3215%

21/11/2024 , 13:19 Πρ. Κλείσιμο 1.5550

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	1,5700	1,5300	1,5400	1,5500	6.915	1.071.212
19/11/2024	1,5800	1,4900	1,5800	1,5300	26.496	4.034.545
18/11/2024	1,5800	1,5200	1,5700	1,5700	16.210	2.510.399
15/11/2024	1,6000	1,5600	1,5900	1,5800	11.157	1.767.404
14/11/2024	1,6300	1,5900	1,6000	1,6100	8.795	1.414.451
13/11/2024	1,6300	1,5800	1,6200	1,6000	21.483	3.462.708
12/11/2024	1,6200	1,5600	1,5700	1,6200	28.181	4.511.650
11/11/2024	1,5800	1,5100	1,5100	1,5800	29.501	4.578.851
08/11/2024	1,5100	1,4400	1,4400	1,5000	19.795	2.934.424
07/11/2024	1,4400	1,4300	1,4400	1,4300	4.213	605.429
06/11/2024	1,4700	1,4300	1,4600	1,4400	15.383	2.231.883
05/11/2024	1,4400	1,4200	1,4200	1,4300	8.835	1.262.080
04/11/2024	1,4200	1,4000	1,4100	1,4000	2.638	371.161
01/11/2024	1,4300	1,3800	1,3800	1,4000	12.308	1.739.116
31/10/2024	1,4000	1,3700	1,3700	1,3800	10.031	1.394.779
30/10/2024	1,4400	1,3600	1,4300	1,3700	12.799	1.788.321
29/10/2024	1,4500	1,4200	1,4300	1,4300	9.757	1.399.385
25/10/2024	1,4300	1,4000	1,4200	1,4100	11.814	1.670.839
24/10/2024	1,4600	1,4100	1,4500	1,4200	11.286	1.617.872
23/10/2024	1,4800	1,4400	1,4800	1,4400	11.658	1.698.392
22/10/2024	1,5100	1,4600	1,5000	1,4700	11.397	1.684.494
21/10/2024	1,5400	1,5000	1,5400	1,5100	5.325	808.082
18/10/2024	1,5500	1,5300	1,5500	1,5300	3.335	512.524
17/10/2024	1,5400	1,5200	1,5300	1,5400	3.117	478.794
16/10/2024	1,5300	1,5100	1,5200	1,5200	4.374	665.020
15/10/2024	1,5200	1,4700	1,4900	1,5100	8.234	1.227.857
14/10/2024	1,5100	1,4700	1,4900	1,4700	3.971	592.669
11/10/2024	1,4900	1,4700	1,4800	1,4700	3.203	472.734
10/10/2024	1,5000	1,4700	1,4900	1,4800	5.428	807.301
09/10/2024	1,5100	1,4800	1,5000	1,4900	10.191	1.520.923
08/10/2024	1,5200	1,4700	1,4900	1,5100	5.247	786.308
07/10/2024	1,5300	1,4900	1,5100	1,5000	3.248	490.433
04/10/2024	1,5300	1,5000	1,5000	1,5100	4.243	640.436
03/10/2024	1,5200	1,4900	1,5000	1,4900	8.680	1.302.651
02/10/2024	1,5400	1,5000	1,5400	1,5000	20.572	3.115.821
01/10/2024	1,5800	1,5400	1,5800	1,5500	7.931	1.238.305
30/09/2024	1,6000	1,5700	1,6000	1,5800	5.985	951.851
27/09/2024	1,6300	1,5900	1,6300	1,6000	10.353	1.663.215
26/09/2024	1,6500	1,6300	1,6400	1,6400	4.313	707.321
25/09/2024	1,6400	1,6200	1,6300	1,6400	6.762	1.098.700
24/09/2024	1,6400	1,6100	1,6300	1,6200	4.734	770.237
23/09/2024	1,6200	1,5800	1,5900	1,6200	6.190	994.857
20/09/2024	1,6100	1,5900	1,6080	1,6000	25.827	4.131.607
19/09/2024	1,6100	1,5780	1,5900	1,6100	26.191	4.168.390
18/09/2024	1,5990	1,5700	1,5900	1,5800	56.879	8.992.011
17/09/2024	1,5900	1,5580	1,5690	1,5900	51.204	8.035.987
16/09/2024	1,5600	1,5200	1,5300	1,5600	17.391	2.687.715
13/09/2024	1,5470	1,5200	1,5200	1,5300	2.708	415.296
12/09/2024	1,5400	1,5100	1,5300	1,5100	5.327	810.086
11/09/2024	1,5400	1,5200	1,5300	1,5200	5.554	846.883
10/09/2024	1,5700	1,5400	1,5700	1,5500	760	117.691
09/09/2024	1,5700	1,5600	1,5700	1,5600	392	61.282
06/09/2024	0,0000	0,0000	0,0000	1,5800	0	0
05/09/2024	1,5900	1,5900	1,5900	1,5900	2	318
04/09/2024	1,5800	1,5700	1,5800	1,5800	31	4.875
03/09/2024	1,6300	1,6000	1,6100	1,6000	81	13.000
02/09/2024	0,0000	0,0000	0,0000	1,5900	0	0
30/08/2024	1,5800	1,5800	1,5800	1,5700	5	790
29/08/2024	1,5900	1,5700	1,5800	1,5800	28	4.431
28/08/2024	1,6000	1,5800	1,6000	1,5800	32	5.086
27/08/2024	0,0000	0,0000	0,0000	1,6100	0	0
26/08/2024	0,0000	0,0000	0,0000	1,6100	0	0
23/08/2024	0,0000	0,0000	0,0000	1,6100	0	0
22/08/2024	0,0000	0,0000	0,0000	1,6200	0	0
21/08/2024	0,0000	0,0000	0,0000	1,6200	0	0
20/08/2024	0,0000	0,0000	0,0000	1,6200	0	0
19/08/2024	0,0000	0,0000	0,0000	1,6200	0	0
16/08/2024	1,6300	1,6300	1,6300	1,6400	10	1.630
14/08/2024	0,0000	0,0000	0,0000	1,6500	0	0
13/08/2024	0,0000	0,0000	0,0000	1,6000	0	0
12/08/2024	0,0000	0,0000	0,0000	1,6000	0	0
09/08/2024	0,0000	0,0000	0,0000	1,5900	0	0
08/08/2024	1,5900	1,5900	1,5900	1,6000	6	954
07/08/2024	0,0000	0,0000	0,0000	1,6000	0	0
06/08/2024	0,0000	0,0000	0,0000	1,5600	0	0
05/08/2024	1,5600	1,4900	1,5600	1,5300	211	32.007
02/08/2024	1,6600	1,6000	1,6600	1,6500	20	3.265
01/08/2024	1,7300	1,7000	1,7300	1,7200	9	1.547
31/07/2024	1,7100	1,7100	1,7100	1,7100	3	513
30/07/2024	0,0000	0,0000	0,0000	1,6800	0	0
29/07/2024	0,0000	0,0000	0,0000	1,6800	0	0
26/07/2024	0,0000	0,0000	0,0000	1,6800	0	0
25/07/2024	1,7000	1,6400	1,6400	1,6800	4	668
24/07/2024	0,0000	0,0000	0,0000	1,7400	0	0
23/07/2024	0,0000	0,0000	0,0000	1,7400	0	0
22/07/2024	0,0000	0,0000	0,0000	1,6900	0	0
19/07/2024	0,0000	0,0000	0,0000	1,6900	0	0
18/07/2024	0,0000	0,0000	0,0000	1,6700	0	0
17/07/2024	0,0000	0,0000	0,0000	1,7000	0	0
16/07/2024	0,0000	0,0000	0,0000	1,7100	0	0
15/07/2024	0,0000	0,0000	0,0000	1,7000	0	0
12/07/2024	0,0000	0,0000	0,0000	1,6500	0	0
11/07/2024	0,0000	0,0000	0,0000	1,6500	0	0
10/07/2024	0,0000	0,0000	0,0000	1,6700	0	0
09/07/2024	0,0000	0,0000	0,0000	1,6700	0	0
08/07/2024	0,0000	0,0000	0,0000	1,6500	0	0
05/07/2024	0,0000	0,0000	0,0000	1,6400	0	0
04/07/2024	0,0000	0,0000	0,0000	1,6300	0	0
03/07/2024	0,0000	0,0000	0,0000	1,5700	0	0
02/07/2024	0,0000	0,0000	0,0000	1,6100	0	0
01/07/2024	0,0000	0,0000	0,0000	1,5400	0	0
28/06/2024	0,0000	0,0000	0,0000	1,4800	0	0
27/06/2024	0,0000	0,0000	0,0000	1,4800	0	0
26/06/2024	0,0000	0,0000	0,0000	1,4900	0	0
25/06/2024	0,0000	0,0000	0,0000	1,5200	0	0
21/06/2024	0,0000	0,0000	0,0000	1,5400	0	0
20/06/2024	0,0000	0,0000	0,0000	1,5600	0	0
19/06/2024	0,0000	0,0000	0,0000	1,5600	0	0
18/06/2024	0,0000	0,0000	0,0000	1,5400	0	0
17/06/2024	0,0000	0,0000	0,0000	1,5600	0	0
14/06/2024	0,0000	0,0000	0,0000	1,6300	0	0
13/06/2024	0,0000	0,0000	0,0000	1,6400	0	0
12/06/2024	0,0000	0,0000	0,0000	1,6200	0	0
11/06/2024	0,0000	0,0000	0,0000	1,6400	0	0
10/06/2024	0,0000	0,0000	0,0000	1,6400	0	0
07/06/2024	0,0000	0,0000	0,0000	1,6100	0	0
06/06/2024	0,0000	0,0000	0,0000	1,6000	0	0
05/06/2024	0,0000	0,0000	0,0000	1,5600	0	0
04/06/2024	0,0000	0,0000	0,0000	1,6000	0	0
03/06/2024	0,0000	0,0000	0,0000	1,5700	0	0
31/05/2024	0,0000	0,0000	0,0000	1,5900	0	0
30/05/2024	0,0000	0,0000	0,0000	1,6300	0	0
29/05/2024	0,0000	0,0000	0,0000	1,7000	0	0
28/05/2024	0,0000	0,0000	0,0000	1,7400	0	0
27/05/2024	0,0000	0,0000	0,0000	1,7200	0	0
24/05/2024	0,0000	0,0000	0,0000	1,7300	0	0
23/05/2024	0,0000	0,0000	0,0000	1,7500	0	0
22/05/2024	0,0000	0,0000	0,0000	1,7900	0	0
21/05/2024	0,0000	0,0000	0,0000	1,7700	0	0
20/05/2024	0,0000	0,0000	0,0000	1,7300	0	0
17/05/2024	0,0000	0,0000	0,0000	1,6900	0	0
16/05/2024	0,0000	0,0000	0,0000	1,6600	0	0
15/05/2024	0,0000	0,0000	0,0000	1,6300	0	0
14/05/2024	0,0000	0,0000	0,0000	1,6300	0	0
13/05/2024	0,0000	0,0000	0,0000	1,6600	0	0
09/05/2024	0,0000	0,0000	0,0000	1,6400	0	0
08/05/2024	0,0000	0,0000	0,0000	1,6100	0	0
02/05/2024	0,0000	0,0000	0,0000	1,6100	0	0
30/04/2024	0,0000	0,0000	0,0000	1,6400	0	0
29/04/2024	0,0000	0,0000	0,0000	1,6700	0	0
26/04/2024	0,0000	0,0000	0,0000	1,6500	0	0
25/04/2024	0,0000	0,0000	0,0000	1,6500	0	0
24/04/2024	0,0000	0,0000	0,0000	1,6900	0	0
23/04/2024	0,0000	0,0000	0,0000	1,6300	0	0
22/04/2024	0,0000	0,0000	0,0000	1,5900	0	0
19/04/2024	0,0000	0,0000	0,0000	1,5700	0	0
18/04/2024	0,0000	0,0000	0,0000	1,5600	0	0
17/04/2024	0,0000	0,0000	0,0000	1,5400	0	0
16/04/2024	0,0000	0,0000	0,0000	1,6000	0	0
15/04/2024	0,0000	0,0000	0,0000	1,6200	0	0
12/04/2024	0,0000	0,0000	0,0000	1,6600	0	0
11/04/2024	0,0000	0,0000	0,0000	1,6700	0	0
10/04/2024	0,0000	0,0000	0,0000	1,6800	0	0
09/04/2024	0,0000	0,0000	0,0000	1,6400	0	0
08/04/2024	0,0000	0,0000	0,0000	1,5800	0	0
05/04/2024	0,0000	0,0000	0,0000	1,5900	0	0
04/04/2024	0,0000	0,0000	0,0000	1,5800	0	0
03/04/2024	0,0000	0,0000	0,0000	1,6000	0	0
02/04/2024	0,0000	0,0000	0,0000	1,6500	0	0
28/03/2024	0,0000	0,0000	0,0000	1,6700	0	0
27/03/2024	0,0000	0,0000	0,0000	1,7000	0	0
26/03/2024	0,0000	0,0000	0,0000	1,7500	0	0
22/03/2024	0,0000	0,0000	0,0000	1,7800	0	0
21/03/2024	0,0000	0,0000	0,0000	1,7500	0	0
20/03/2024	0,0000	0,0000	0,0000	1,7200	0	0
19/03/2024	0,0000	0,0000	0,0000	1,7300	0	0
15/03/2024	0,0000	0,0000	0,0000	1,7100	0	0
14/03/2024	0,0000	0,0000	0,0000	1,7200	0	0
13/03/2024	0,0000	0,0000	0,0000	1,6900	0	0
12/03/2024	0,0000	0,0000	0,0000	1,7000	0	0
11/03/2024	0,0000	0,0000	0,0000	1,7500	0	0
08/03/2024	0,0000	0,0000	0,0000	1,7500	0	0
06/03/2024	0,0000	0,0000	0,0000	1,7800	0	0
05/03/2024	0,0000	0,0000	0,0000	1,8000	0	0
04/03/2024	0,0000	0,0000	0,0000	1,7500	0	0
01/03/2024	0,0000	0,0000	0,0000	1,7700	0	0
29/02/2024	0,0000	0,0000	0,0000	1,7500	0	0
28/02/2024	0,0000	0,0000	0,0000	1,7500	0	0
27/02/2024	0,0000	0,0000	0,0000	1,7300	0	0
26/02/2024	0,0000	0,0000	0,0000	1,7300	0	0
23/02/2024	0,0000	0,0000	0,0000	1,7600	0	0
22/02/2024	0,0000	0,0000	0,0000	1,7400	0	0
21/02/2024	0,0000	0,0000	0,0000	1,7600	0	0
20/02/2024	0,0000	0,0000	0,0000	1,7500	0	0
19/02/2024	0,0000	0,0000	0,0000	1,7100	0	0
16/02/2024	0,0000	0,0000	0,0000	1,7400	0	0
14/02/2024	0,0000	0,0000	0,0000	1,7100	0	0
13/02/2024	0,0000	0,0000	0,0000	1,7300	0	0
12/02/2024	0,0000	0,0000	0,0000	1,7500	0	0
09/02/2024	0,0000	0,0000	0,0000	1,7400	0	0
07/02/2024	0,0000	0,0000	0,0000	1,7900	0	0
06/02/2024	0,0000	0,0000	0,0000	1,8000	0	0
05/02/2024	0,0000	0,0000	0,0000	1,7700	0	0
02/02/2024	0,0000	0,0000	0,0000	1,7300	0	0
01/02/2024	0,0000	0,0000	0,0000	1,6800	0	0
31/01/2024	0,0000	0,0000	0,0000	1,6300	0	0
30/01/2024	0,0000	0,0000	0,0000	1,6200	0	0
29/01/2024	0,0000	0,0000	0,0000	1,6400	0	0
26/01/2024	0,0000	0,0000	0,0000	1,6200	0	0
25/01/2024	0,0000	0,0000	0,0000	1,6300	0	0
24/01/2024	0,0000	0,0000	0,0000	1,6200	0	0
23/01/2024	0,0000	0,0000	0,0000	1,6000	0	0
22/01/2024	0,0000	0,0000	0,0000	1,5900	0	0
19/01/2024	0,0000	0,0000	0,0000	1,5800	0	0
18/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
16/01/2024	0,0000	0,0000	0,0000	1,6300	0	0
15/01/2024	0,0000	0,0000	0,0000	1,6400	0	0
12/01/2024	0,0000	0,0000	0,0000	1,6300	0	0
11/01/2024	0,0000	0,0000	0,0000	1,6200	0	0
10/01/2024	0,0000	0,0000	0,0000	1,6200	0	0
09/01/2024	0,0000	0,0000	0,0000	1,6100	0	0
08/01/2024	0,0000	0,0000	0,0000	1,5800	0	0
05/01/2024	0,0000	0,0000	0,0000	1,5900	0	0
04/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
03/01/2024	0,0000	0,0000	0,0000	1,5800	0	0
02/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
29/12/2023	0,0000	0,0000	0,0000	1,5200	0	0
27/12/2023	0,0000	0,0000	0,0000	1,5300	0	0
22/12/2023	0,0000	0,0000	0,0000	1,5600	0	0
21/12/2023	0,0000	0,0000	0,0000	1,5800	0	0
20/12/2023	0,0000	0,0000	0,0000	1,5800	0	0
19/12/2023	0,0000	0,0000	0,0000	1,5800	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
12:53:58.901	192.309,00	1,55	50,00	1,54	1,55
12:47:11.724	181.981,00	1,55	5,00	1,54	1,55
12:46:42.342	181.752,00	1,55	5,00	1,54	1,55
12:25:25.896	161.324,00	1,55	50,00	1,55	1,56
12:25:25.896	161.323,00	1,55	10,00	1,55	1,56
12:13:30.614	147.578,00	1,55	22,00	1,54	1,55
12:13:28.213	147.551,00	1,55	28,00	1,54	1,55
12:13:28.213	147.550,00	1,55	22,00	1,54	1,55
12:13:19.542	147.398,00	1,55	78,00	1,54	1,55
12:13:19.542	147.397,00	1,55	22,00	1,54	1,55