Euronext Athens
ALMY
ALMY
Τελευταίο κλείσιμο
5,7300
+0,0300 (+0,53%) 11/08/2026
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.
Άνοιγμα5,7000
Υψηλό5,7300
Χαμηλό5,6000
Όγκος9,021
Τζίρος51,157 €
Πράξεις62
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.