Τιμές Μετοχών

ΑΛΟΥΜΥΛ

ΑΛΜΥ

1,16

Μεταβολή -0,01 (-0,85%)

Τελ. ενημ: 13:52:44 - 21-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,22 1,24 1,96 1,96
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,15 1,10 1,01 0,14
Άνοιγμα 1,21
Προηγούμενο Κλείσιμο 1,17
Όγκος 23.486
Τζίρος 27.576
Πράξεις 72
Κεφαλαιοποίηση 25.538.850
Αριθμός Μετοχών 22.016.250

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,21232310:31:47
1,217710010:36:41
1,2163373310:36:41
1,21573810:37:26
1,2124598310:39:51
1,22551.03810:40:10
1,202201.25810:43:34
1,2131.26110:43:51
1,2161.26710:46:28
1,182001.46710:56:21
1,2121.46910:56:29
1,188002.26910:57:56
1,182002.46910:57:56
1,2122.47110:58:15
1,196003.07111:22:48
1,173003.37111:26:14
1,172203.59111:26:14
1,161.0004.59111:26:14
1,165005.09111:26:25
1,162205.31111:26:25
1,162205.53111:26:27
1,16405.57111:26:30
1,1935.57411:26:35
1,194856.05911:28:59
1,2046.06311:31:04
1,172206.28311:39:12
1,16806.36311:39:22
1,1936.36611:41:04
1,185006.86611:44:31
1,181507.01611:46:33
1,2027.01811:47:48
1,204447.46211:57:32
1,20507.51211:58:24
1,2057.51712:05:20
1,2067.52312:05:43
1,198228.34512:05:43
1,191788.52312:09:14
1,19908.61312:12:43
1,181.0009.61312:13:16
1,1850010.11312:13:57
1,1850010.61312:13:57
1,1923210.84512:14:24
1,1850011.34512:18:28
1,1826811.61312:18:54
1,1813711.75012:19:49
1,1826312.01312:22:40
1,181.73713.75012:22:40
1,20513.75512:23:39
1,1875014.50512:42:12
1,1825014.75512:42:12
1,193314.78812:43:52
1,1932215.11012:49:42
1,1914515.25512:53:33
1,1941715.67212:54:02
1,191.00016.67213:00:00
1,1840017.07213:20:10
1,19217.07413:20:57
1,1830517.37913:23:20
1,1861317.99213:33:12
1,1815518.14713:35:46
1,1629018.43713:37:26
1,161.00019.43713:37:26
1,1622019.65713:37:26
1,1610019.75713:37:26
1,1650020.25713:37:26
1,151.89022.14713:37:26
1,18322.15013:38:48
1,1570022.85013:42:46
1,1628723.13713:49:28
1,1621323.35013:52:44
1,1610023.45013:52:44
1,163623.48613:52:44

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,450,430,450,42
    18-03-20190,470,450,470,45
    15-03-20190,460,460,470,44
    14-03-20190,440,460,480,43
    13-03-20190,420,440,450,42
    12-03-20190,370,420,430,36
    08-03-20190,370,360,370,35
    07-03-20190,380,370,380,37
    06-03-20190,360,370,380,36
    05-03-20190,390,370,390,30
    04-03-20190,370,390,390,37
    01-03-20190,330,370,370,32
    28-02-20190,320,330,330,31
    27-02-20190,320,320,330,31
    26-02-20190,300,320,320,30
    25-02-20190,300,300,310,29
    22-02-20190,320,310,320,30
    21-02-20190,320,320,340,32
    20-02-20190,320,320,320,31
    19-02-20190,320,320,330,31
    18-02-20190,310,320,330,31
    14-02-20190,310,310,310,30
    13-02-20190,310,300,310,30
    12-02-20190,310,310,310,30
    11-02-20190,310,310,310,29
    08-02-20190,310,310,310,30
    07-02-20190,310,310,310,30
    06-02-20190,310,310,310,29
    05-02-20190,310,310,310,30
    04-02-20190,300,310,310,30
    01-02-20190,310,300,310,30
    31-01-20190,290,300,310,29
    30-01-20190,270,300,310,27
    29-01-20190,300,300,310,29
    28-01-20190,280,300,300,27
    25-01-20190,290,280,290,28
    24-01-20190,270,300,300,27
    23-01-20190,290,270,290,27
    22-01-20190,300,300,300,30
    21-01-20190,300,300,300,28
    17-01-20190,300,310,310,26
    16-01-20190,300,300,330,30
    15-01-20190,270,290,340,26
    14-01-20190,240,260,270,23
    11-01-20190,230,250,250,23
    07-01-20190,240,200,240,20