Τιμές Μετοχών

ΑΛΟΥΜΥΛ

ΑΛΜΥ

1,42

Μεταβολή 0,09 (6,77%)

Τελ. ενημ: 17:15:05 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,45 1,42 1,42 1,96
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,32 1,16 1,15 0,14
Άνοιγμα 1,35
Προηγούμενο Κλείσιμο 1,33
Όγκος 68.412
Τζίρος 96.481
Πράξεις 190
Κεφαλαιοποίηση 31.263.075
Αριθμός Μετοχών 22.016.250

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,3540040010:30:39
1,32140110:31:39
1,35240310:34:16
1,357801.18310:35:33
1,35201.20310:35:33
1,352501.45310:37:06
1,35281.48110:39:15
1,367802.26110:39:53
1,362202.48110:42:41
1,364902.97110:42:41
1,352903.26110:42:41
1,3553.26610:42:48
1,351503.41610:44:47
1,353003.71610:44:54
1,352233.93910:45:05
1,35323.97110:48:33
1,344684.43910:48:33
1,351004.53910:59:58
1,352004.73911:00:24
1,37114.75011:00:24
1,36304.78011:03:58
1,36854.86511:19:32
1,36294.89411:21:47
1,36654.95911:24:16
1,377805.73911:46:17
1,37805.81911:46:17
1,37115.83011:46:18
1,37985.92811:48:43
1,372006.12811:48:43
1,37426.17011:48:43
1,371586.32811:49:29
1,375006.82811:49:29
1,385007.32811:59:10
1,384007.72811:59:10
1,385008.22811:59:10
1,395008.72811:59:10
1,391.60010.32811:59:10
1,3817710.50512:00:02
1,382210.52712:05:52
1,375010.57712:06:17
1,3645011.02712:06:17
1,381111.03812:08:12
1,3821711.25512:13:00
1,387311.32812:13:00
1,3851011.83812:13:00
1,3930012.13812:13:00
1,3850012.63812:26:23
1,385012.68812:26:23
1,381.50014.18812:26:45
1,3830014.48812:27:05
1,385514.54312:27:32
1,3814514.68812:28:48
1,3815514.84312:28:48
1,3839515.23812:40:31
1,3850015.73812:40:31
1,3950016.23812:43:37
1,38516.24312:50:01
1,3819516.43812:58:18
1,3916016.59812:58:18
1,3978017.37812:58:18
1,3936517.74312:58:18
1,3913517.87813:06:04
1,3932818.20613:06:04
1,3963718.84313:06:04
1,3950019.34313:11:48
1,3936319.70613:11:48
1,401.00020.70613:12:20
1,4050021.20613:12:20
1,403.00024.20613:12:20
1,4040024.60613:12:20
1,411.80026.40613:12:50
1,4120026.60613:12:50
1,4010026.70613:15:03
1,4020826.91413:15:03
1,4235027.26413:15:40
1,4326027.52413:15:40
1,4350028.02413:15:40
1,4350028.52413:15:40
1,431.00029.52413:15:40
1,431.00030.52413:15:40
1,4369031.21413:15:40
1,4325031.46413:17:13
1,436031.52413:17:41
1,4344031.96413:17:41
1,4050032.46413:19:21
1,4350032.96413:20:11
1,4320833.17213:20:11
1,436033.23213:20:11
1,4343233.66413:20:11
1,434033.70413:21:53
1,431933.72313:23:02
1,43933.73213:23:35
1,4415033.88213:27:15
1,447033.95213:28:09
1,448034.03213:29:42
1,4450034.53213:30:26
1,4480035.33213:30:26
1,4420035.53213:30:50
1,4550036.03213:31:45
1,4510036.13213:32:07
1,4580036.93213:32:07
1,4550037.43213:32:14
1,4520537.63713:32:16
1,4529537.93213:32:16
1,45537.93713:35:51
1,4529538.23213:44:06
1,4417538.40713:59:59
1,4410038.50713:59:59
1,4422538.73213:59:59
1,4450039.23214:01:25
1,4450039.73214:01:26
1,4450040.23214:02:43
1,4510040.33214:03:12
1,4530040.63214:03:12
1,4562041.25214:04:08
1,459841.35014:04:49
1,4550041.85014:04:49
1,4580042.65014:04:49
1,451.00043.65014:06:50
1,452.60246.25214:07:34
1,4550046.75214:08:14
1,4589847.65014:09:19
1,4510247.75214:09:19
1,453347.78514:10:51
1,441747.80214:23:25
1,444847.85014:24:58
1,4350048.35014:30:48
1,4433548.68514:31:36
1,4434549.03014:31:36
1,441.32050.35014:31:36
1,441050.36014:41:13
1,4340050.76014:54:44
1,4250051.26014:56:46
1,4130051.56014:56:46
1,4120051.76015:02:54
1,4227552.03515:21:49
1,4134552.38015:21:49
1,4250052.88015:22:15
1,415552.93515:30:57
1,411.94554.88015:30:57
1,4220055.08015:39:44
1,411.30056.38015:39:44
1,4190057.28015:40:32
1,4220057.48015:41:13
1,4230057.78015:46:49
1,4330058.08015:46:49
1,4263058.71015:56:45
1,427058.78016:20:59
1,4126059.04016:25:12
1,4159559.63516:25:42
1,4150060.13516:25:42
1,4010560.24016:25:42
1,4010060.34016:28:57
1,408760.42716:32:05
1,401360.44016:32:05
1,4018760.62716:34:19
1,4011360.74016:34:19
1,407060.81016:39:40
1,4250061.31016:43:13
1,4250061.81016:43:13
1,4350062.31016:45:57
1,4340062.71016:45:57
1,4330063.01016:45:57
1,4350063.51016:45:57
1,421063.52016:51:24
1,4250064.02016:52:43
1,4312064.14016:53:03
1,4317264.31216:53:05
1,441164.32316:53:18
1,444064.36316:53:35
1,443064.39316:54:11
1,442064.41316:55:44
1,43564.41816:55:57
1,4210064.51816:59:10
1,433564.55316:59:20
1,435564.60816:59:24
1,42264.61017:12:06
1,421.49866.10817:12:06
1,4210066.20817:12:06
1,4210266.31017:12:06
1,421266.32217:12:06
1,4223666.55817:12:06
1,4226466.82217:12:25
1,4223667.05817:12:25
1,4226467.32217:12:26
1,4273668.05817:12:33
1,42468.06217:12:59
1,421068.07217:13:16
1,4210068.17217:14:34
1,4224068.41217:15:05

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.