Euronext Athens
ALMY
ALMY
Τελευταίο κλείσιμο
5,7000
+0,0500 (+0,88%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα5,6400
Υψηλό5,7000
Χαμηλό5,6000
Όγκος16,649
Τζίρος94,265 €
Πράξεις66
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 5,7000 | 5,6400 | 5,7000 | 5,6000 | 16,649 | 94,265 € |
| 28/08/2026 | 5,6500 | 5,7100 | 5,7100 | 5,6500 | 12,653 | 71,917 € |
| 27/08/2026 | 5,6900 | 5,6800 | 5,7600 | 5,6500 | 15,124 | 86,338 € |
| 26/08/2026 | 5,7700 | 5,7300 | 5,7700 | 5,6500 | 14,846 | 84,443 € |
| 25/08/2026 | 5,7300 | 5,6700 | 5,7300 | 5,6500 | 15,606 | 88,769 € |
| 24/08/2026 | 5,6600 | 5,7700 | 5,7700 | 5,6600 | 9,261 | 53,011 € |
| 21/08/2026 | 5,7500 | 5,6900 | 5,7500 | 5,6800 | 11,890 | 68,205 € |
| 20/08/2026 | 5,7200 | 5,7000 | 5,7700 | 5,7000 | 13,706 | 78,600 € |
| 19/08/2026 | 5,7000 | 5,7200 | 5,7700 | 5,7000 | 14,570 | 83,770 € |
| 18/08/2026 | 5,7600 | 5,8000 | 5,8000 | 5,6600 | 19,213 | 110,571 € |
| 17/08/2026 | 5,7500 | 5,6000 | 5,8000 | 5,6000 | 12,885 | 74,280 € |
| 14/08/2026 | 5,8000 | 5,8400 | 5,8400 | 5,7600 | 12,767 | 74,019 € |
| 13/08/2026 | 5,8000 | 5,8000 | 5,8000 | 5,7400 | 16,285 | 94,211 € |
| 12/08/2026 | 5,7500 | 5,7300 | 5,7800 | 5,6900 | 21,238 | 121,406 € |
| 11/08/2026 | 5,7300 | 5,7000 | 5,7300 | 5,6000 | 9,021 | 51,157 € |
| 10/08/2026 | 5,7000 | 5,6300 | 5,7500 | 5,6100 | 13,278 | 75,696 € |
| 07/08/2026 | 5,7300 | 5,7900 | 5,7900 | 5,6600 | 16,136 | 91,875 € |
| 06/08/2026 | 5,7500 | 5,7600 | 5,7900 | 5,7000 | 16,474 | 94,696 € |
| 05/08/2026 | 5,7800 | 5,7500 | 5,7800 | 5,7000 | 16,599 | 95,454 € |
| 04/08/2026 | 5,7800 | 5,7000 | 5,7900 | 5,6100 | 26,084 | 148,197 € |
| 03/08/2026 | 5,6000 | 5,5400 | 5,6400 | 5,4800 | 14,494 | 80,140 € |
| 31/07/2026 | 5,4800 | 5,4900 | 5,5900 | 5,4000 | 19,495 | 106,934 € |
| 30/07/2026 | 5,4800 | 5,5000 | 5,5700 | 5,4100 | 10,619 | 58,302 € |
| 29/07/2026 | 5,5000 | 5,5500 | 5,5500 | 5,4100 | 19,199 | 105,526 € |
| 28/07/2026 | 5,5500 | 5,5400 | 5,5500 | 5,4800 | 24,118 | 133,287 € |
| 27/07/2026 | 5,5800 | 5,4400 | 5,6000 | 5,4300 | 20,939 | 114,816 € |
| 24/07/2026 | 5,3200 | 5,4800 | 5,5300 | 5,3200 | 21,025 | 114,289 € |
| 23/07/2026 | 5,4100 | 5,4100 | 5,5800 | 5,4000 | 26,501 | 145,197 € |
| 22/07/2026 | 5,3900 | 5,5600 | 5,5800 | 5,3800 | 29,310 | 159,891 € |
| 21/07/2026 | 5,5700 | 5,5700 | 5,6200 | 5,5700 | 13,523 | 75,510 € |
| 20/07/2026 | 5,5500 | 5,5600 | 5,6200 | 5,5400 | 16,202 | 90,442 € |
| 17/07/2026 | 5,5600 | 5,5400 | 5,6100 | 5,5400 | 96,301 | 537,174 € |
| 16/07/2026 | 5,5400 | 5,6000 | 5,7100 | 5,5400 | 59,869 | 338,382 € |
| 15/07/2026 | 5,6000 | 5,7100 | 5,7100 | 5,5500 | 91,625 | 514,126 € |
| 14/07/2026 | 5,7100 | 5,6500 | 5,7500 | 5,6000 | 33,508 | 190,237 € |
| 13/07/2026 | 5,7600 | 5,6400 | 5,7600 | 5,5900 | 21,924 | 124,055 € |
| 10/07/2026 | 5,6900 | 5,7800 | 5,8100 | 5,6900 | 21,889 | 126,377 € |
| 09/07/2026 | 5,7200 | 5,6700 | 5,7400 | 5,6300 | 28,766 | 163,135 € |
| 08/07/2026 | 5,6800 | 5,8500 | 5,8600 | 5,6000 | 58,045 | 331,392 € |
| 07/07/2026 | 5,8800 | 5,8800 | 5,9600 | 5,8400 | 47,295 | 278,451 € |
| 06/07/2026 | 5,8700 | 5,9400 | 5,9900 | 5,8300 | 21,856 | 129,212 € |
| 03/07/2026 | 5,9100 | 5,9500 | 5,9800 | 5,9100 | 19,678 | 117,055 € |
| 02/07/2026 | 5,9000 | 5,8200 | 5,9500 | 5,8100 | 26,251 | 153,696 € |
| 01/07/2026 | 5,8200 | 5,8100 | 5,8400 | 5,7400 | 15,582 | 90,551 € |
| 30/06/2026 | 5,7800 | 5,9300 | 5,9300 | 5,7800 | 19,945 | 116,498 € |
| 29/06/2026 | 5,9200 | 6,0000 | 6,0500 | 5,8200 | 39,235 | 233,431 € |
| 26/06/2026 | 5,9700 | 6,0800 | 6,1400 | 5,9700 | 37,946 | 229,996 € |
| 25/06/2026 | 6,0500 | 5,9400 | 6,1000 | 5,9100 | 74,652 | 450,801 € |
| 24/06/2026 | 5,9100 | 6,0000 | 6,0000 | 5,9100 | 65,835 | 393,277 € |
| 23/06/2026 | 6,0000 | 5,5600 | 6,0200 | 5,5600 | 54,358 | 321,726 € |
| 22/06/2026 | 5,7100 | 5,5500 | 5,7300 | 5,5500 | 34,815 | 197,226 € |
| 19/06/2026 | 5,5000 | 5,5500 | 5,6500 | 5,4100 | 76,734 | 423,911 € |
| 18/06/2026 | 5,5900 | 5,5500 | 5,6400 | 5,4400 | 37,243 | 205,885 € |
| 17/06/2026 | 5,5000 | 5,6400 | 5,6400 | 5,4800 | 40,936 | 226,965 € |
| 16/06/2026 | 5,5900 | 5,7000 | 5,7000 | 5,5600 | 22,782 | 127,721 € |
| 15/06/2026 | 5,6100 | 5,8000 | 5,8600 | 5,6100 | 41,880 | 239,374 € |
| 12/06/2026 | 5,7400 | 5,8500 | 5,8500 | 5,7000 | 23,342 | 134,056 € |
| 11/06/2026 | 5,6800 | 5,5900 | 5,7000 | 5,5800 | 20,933 | 118,129 € |
| 10/06/2026 | 5,6400 | 5,8500 | 5,8600 | 5,6400 | 218,635 | 1,268,328 € |
| 09/06/2026 | 5,8900 | 5,8100 | 5,8900 | 5,7700 | 12,048 | 69,983 € |
| 08/06/2026 | 5,8200 | 5,7100 | 5,8200 | 5,6200 | 30,765 | 192,374 € |
| 05/06/2026 | 5,7600 | 5,7400 | 5,8200 | 5,7100 | 16,632 | 96,149 € |
| 04/06/2026 | 5,7200 | 5,8400 | 5,8900 | 5,7200 | 17,984 | 104,295 € |
| 03/06/2026 | 5,8600 | 5,8800 | 5,9300 | 5,7800 | 15,318 | 89,582 € |
| 02/06/2026 | 5,8600 | 6,0300 | 6,0900 | 5,7600 | 31,977 | 189,123 € |
| 29/05/2026 | 6,0400 | 6,0000 | 6,0800 | 5,9000 | 15,547 | 93,517 € |
| 28/05/2026 | 6,0000 | 5,9100 | 6,0000 | 5,8700 | 16,656 | 98,464 € |
| 27/05/2026 | 5,8400 | 5,9400 | 5,9900 | 5,8300 | 31,497 | 185,549 € |
| 26/05/2026 | 5,8900 | 5,9600 | 6,0300 | 5,8000 | 39,793 | 234,655 € |
| 25/05/2026 | 5,9700 | 5,8200 | 6,0000 | 5,7700 | 17,879 | 106,124 € |
| 22/05/2026 | 5,8200 | 5,8000 | 5,8200 | 5,7400 | 36,549 | 212,414 € |
| 21/05/2026 | 5,7600 | 5,8000 | 5,8400 | 5,7600 | 14,881 | 86,181 € |
| 20/05/2026 | 5,7300 | 5,7300 | 5,8400 | 5,7100 | 13,187 | 76,108 € |
| 19/05/2026 | 5,7700 | 5,7500 | 5,8500 | 5,7500 | 13,983 | 81,201 € |
| 18/05/2026 | 5,7500 | 6,0000 | 6,0000 | 5,7500 | 27,570 | 160,954 € |
| 15/05/2026 | 6,0300 | 6,0600 | 6,0600 | 5,8700 | 11,514 | 69,414 € |
| 14/05/2026 | 6,0900 | 5,9900 | 6,0900 | 5,9800 | 16,260 | 98,236 € |
| 13/05/2026 | 5,9500 | 5,9700 | 6,1000 | 5,9500 | 13,358 | 80,200 € |
| 12/05/2026 | 5,9400 | 6,0300 | 6,0400 | 5,9400 | 27,259 | 163,496 € |
| 11/05/2026 | 6,0900 | 6,0600 | 6,1000 | 5,9700 | 24,203 | 146,498 € |
| 08/05/2026 | 6,0600 | 6,0900 | 6,1500 | 6,0100 | 27,877 | 169,308 € |
| 07/05/2026 | 6,1800 | 6,1000 | 6,2100 | 6,0400 | 45,215 | 276,522 € |
| 06/05/2026 | 6,0400 | 5,9800 | 6,0600 | 5,9100 | 22,448 | 134,881 € |
| 05/05/2026 | 5,9000 | 5,9500 | 5,9800 | 5,8200 | 17,642 | 103,668 € |
| 04/05/2026 | 5,9000 | 5,8000 | 5,9400 | 5,8000 | 30,335 | 177,823 € |
| 30/04/2026 | 5,8400 | 6,1000 | 6,1800 | 5,8200 | 62,102 | 372,794 € |
| 29/04/2026 | 6,0400 | 6,1500 | 6,2000 | 5,9700 | 31,714 | 193,212 € |
| 28/04/2026 | 6,0000 | 6,1600 | 6,1900 | 5,9500 | 25,588 | 155,108 € |
| 27/04/2026 | 6,1600 | 6,0500 | 6,2100 | 6,0500 | 43,903 | 269,907 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.