Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

4,8200€

0,0200 (0,42 %)

Άνοιγμα 4,8700
Υψηλό 4,8900
Χαμηλό 4,7700
Όγκος 42.885
Τζίρος 207.294 €
Πράξεις 117
Αγοραστές 4,8200 x 1.179
Πωλητές
Κεφαλαιοποίηση 156.233.942 €
Υψηλό Εβδ. 4,9800
Υψηλό Μήνα 5,0800
Υψηλό 52 εβδ. 5,9200
Χαμηλό Εβδ. 4,7700
Χαμηλό Μήνα 4,7700
Χαμηλό 52 εβδ. 4,0000
Αρ. Μετοχών 32.413.681

Ιστορικά κλεισίματα μετοχής αλμυ

/finance/exporthistorycloses?symbol=%CE%B1%CE%BB%CE%BC%CF%85&key=164584081

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	4,8200	0,42%	4,8700	4,8900	4,7700	42.885	207.294,62
12/12/2025	4,8000	-1,03%	4,8800	4,9000	4,7900	23.110	111.695,91
11/12/2025	4,8500	-0,61%	4,8800	4,9200	4,7800	94.765	458.212,76
10/12/2025	4,8800	-0,81%	4,9200	4,9400	4,8600	13.223	64.880,39
09/12/2025	4,9200	0,00%	4,9800	4,9800	4,8500	21.364	104.741,41
08/12/2025	4,9200	-1,01%	5,0000	5,0000	4,9000	28.316	139.656,68
05/12/2025	4,9700	-0,60%	4,9900	4,9900	4,9200	22.912	113.695,46
04/12/2025	5,0000	0,00%	5,0000	5,0200	4,9500	17.599	87.665,41
03/12/2025	5,0000	-0,79%	5,0600	5,0800	4,9800	15.877	80.017,76
02/12/2025	5,0400	2,23%	4,9600	5,0600	4,9600	29.704	149.049,61
01/12/2025	4,9300	-0,20%	4,9600	4,9700	4,9300	9.892	48.940,07
28/11/2025	4,9400	-0,40%	4,9600	4,9800	4,9000	22.366	110.679,00
27/11/2025	4,9600	-0,40%	4,9800	5,0000	4,9400	23.841	118.361,00
26/11/2025	4,9800	0,20%	4,9800	5,0800	4,9800	26.439	132.734,08
25/11/2025	4,9700	-0,60%	5,0000	5,0400	4,9600	19.597	97.643,78
24/11/2025	5,0000	0,81%	5,0000	5,0600	4,9600	20.639	103.157,76
21/11/2025	4,9600	-1,20%	4,9300	5,0200	4,9300	22.485	111.691,28
20/11/2025	5,0200	0,80%	4,9900	5,0400	4,9500	27.203	135.642,52
19/11/2025	4,9800	1,22%	4,9600	5,0000	4,9500	13.382	66.566,63
18/11/2025	4,9200	-1,60%	5,0000	5,0000	4,9200	19.470	96.458,36
17/11/2025	5,0000	0,00%	5,0400	5,0600	5,0000	24.246	121.659,74
14/11/2025	5,0000	-0,40%	4,9800	5,0600	4,9800	27.795	139.164,49
13/11/2025	5,0200	-0,79%	5,0800	5,0800	5,0200	17.860	90.208,42
12/11/2025	5,0600	0,80%	5,0800	5,0800	4,9900	14.396	72.549,80
11/11/2025	5,0200	-1,57%	5,0800	5,1000	5,0000	16.709	84.515,98
10/11/2025	5,1000	6,69%	4,7800	5,1400	4,7800	47.867	236.818,87
07/11/2025	4,7800	-2,65%	4,8500	4,9200	4,7800	12.247	59.632,82
06/11/2025	4,9100	-0,20%	4,9300	4,9800	4,8600	15.562	76.354,99
05/11/2025	4,9200	1,03%	4,9200	4,9800	4,8500	20.227	99.369,12
04/11/2025	4,8700	-0,41%	4,8900	4,8900	4,8100	18.250	88.592,97
03/11/2025	4,8900	-0,61%	4,9300	4,9500	4,8800	18.968	93.240,36
31/10/2025	4,9200	1,44%	4,8500	4,9500	4,8100	18.988	92.607,99
30/10/2025	4,8500	-2,22%	5,0000	5,0000	4,8500	28.231	139.133,21
29/10/2025	4,9600	0,81%	4,9300	5,0000	4,9300	28.460	141.703,47
27/10/2025	4,9200	-1,40%	4,9800	4,9900	4,9200	16.624	82.599,86
24/10/2025	4,9900	-0,20%	5,0400	5,0400	4,9400	21.982	109.681,30
23/10/2025	5,0000	2,04%	4,9400	5,0000	4,9200	18.435	91.291,30
22/10/2025	4,9000	0,00%	4,9000	5,0400	4,8600	34.505	170.019,40
21/10/2025	4,9000	0,41%	4,8700	4,9100	4,8000	24.062	117.235,07
20/10/2025	4,8800	1,67%	4,8300	4,9000	4,8300	13.106	63.915,89
17/10/2025	4,8000	-0,62%	4,8000	4,8800	4,6600	24.725	117.603,35
16/10/2025	4,8300	-1,43%	4,9200	4,9200	4,8100	21.952	106.212,64
15/10/2025	4,9000	4,03%	4,8600	4,9800	4,8000	18.290	88.992,39
14/10/2025	4,7100	-2,08%	4,8200	4,8800	4,7100	17.951	85.672,05
13/10/2025	4,8100	-2,24%	4,8700	4,9200	4,8000	35.361	172.110,27
10/10/2025	4,9200	-0,40%	5,0000	5,0000	4,9000	22.625	111.822,88
09/10/2025	4,9400	-0,60%	4,9500	5,0600	4,9000	85.613	427.286,63
08/10/2025	4,9700	0,40%	4,9000	5,0200	4,8900	29.956	147.751,30
07/10/2025	4,9500	-0,60%	5,0000	5,0400	4,8100	113.994	563.703,31
06/10/2025	4,9800	0,00%	5,0000	5,0000	4,9100	10.101	49.981,04
03/10/2025	4,9800	0,81%	4,9800	5,0000	4,9500	38.911	193.503,87
02/10/2025	4,9400	-0,20%	4,9800	5,0400	4,9300	23.833	118.641,12
01/10/2025	4,9500	-0,80%	4,9900	5,0000	4,9500	32.004	159.222,93
30/9/2025	4,9900	0,00%	5,0600	5,0800	4,9200	37.392	186.424,99
29/9/2025	4,9900	-1,38%	5,1000	5,1200	4,9900	47.498	238.416,58
26/9/2025	5,0600	-1,17%	5,1000	5,2000	5,0400	35.802	182.488,66
25/9/2025	5,1200	-4,48%	5,3000	5,3600	5,1200	74.634	389.995,94
24/9/2025	5,3600	-1,83%	5,4600	5,4600	5,2200	143.294	760.896,88
23/9/2025	5,4600	3,80%	5,4000	5,5400	5,3400	165.248	902.933,14
22/9/2025	5,2600	1,54%	5,1800	5,2600	5,0400	40.297	209.035,78
19/9/2025	5,1800	-0,38%	5,2400	5,2600	5,0400	28.786	148.258,64
18/9/2025	5,2000	1,56%	5,1400	5,2600	5,1000	26.814	138.856,74
17/9/2025	5,1200	0,00%	5,1200	5,2400	5,1000	14.271	73.785,94
16/9/2025	5,1200	-0,78%	5,1800	5,1800	5,1000	13.996	71.842,48
15/9/2025	5,1600	0,78%	5,1600	5,2400	5,1400	51.718	267.312,24
12/9/2025	5,1200	2,61%	5,0600	5,1400	5,0600	10.351	52.835,68
11/9/2025	4,9900	-1,77%	5,1400	5,1800	4,9800	29.693	149.674,44
10/9/2025	5,0800	0,00%	5,1400	5,2400	5,0800	32.882	168.397,54
09/9/2025	5,0800	-0,39%	5,1000	5,2000	5,0800	27.788	142.531,02
08/9/2025	5,1000	-0,39%	5,2200	5,2200	5,0200	38.623	196.088,86
05/9/2025	5,1200	-1,16%	5,1800	5,2000	5,1000	16.612	85.468,20
04/9/2025	5,1800	-2,26%	5,2800	5,3000	5,1800	17.559	91.655,74
03/9/2025	5,3000	1,92%	5,2600	5,3200	5,1200	60.560	317.140,70
02/9/2025	5,2000	-5,80%	5,5200	5,5200	5,1200	147.481	771.078,10
01/9/2025	5,5200	-1,08%	5,6000	5,7200	5,5200	19.498	109.944,32
29/8/2025	5,5800	-1,76%	5,6000	5,6600	5,5600	23.414	131.102,44
28/8/2025	5,6800	-1,73%	5,7800	5,8600	5,4600	70.447	399.221,14
27/8/2025	5,7800	1,40%	5,7000	5,9200	5,7000	202.367	1.178.964,42
26/8/2025	5,7000	2,52%	5,6000	5,7600	5,4200	129.539	725.443,46
25/8/2025	5,5600	8,17%	5,2200	5,7000	5,1800	190.719	1.036.731,58
22/8/2025	5,1400	3,01%	5,1800	5,2600	5,0200	404.301	2.091.355,98
21/8/2025	4,9900	3,31%	4,8600	4,9900	4,8500	59.510	293.155,59
20/8/2025	4,8300	-0,82%	4,8700	4,9200	4,7900	14.470	69.960,83
19/8/2025	4,8700	0,83%	4,9000	4,9500	4,8400	5.317	25.970,57
18/8/2025	4,8300	-1,43%	4,9900	4,9900	4,8200	6.718	32.620,84
14/8/2025	4,9000	-1,41%	5,0000	5,0000	4,8800	27.189	134.069,53
13/8/2025	4,9700	0,81%	4,9500	4,9800	4,8800	56.470	278.149,45
12/8/2025	4,9300	-1,20%	5,0600	5,0600	4,8800	26.242	128.943,37
11/8/2025	4,9900	-1,38%	5,0600	5,1000	4,9500	59.273	295.469,94
08/8/2025	5,0600	-0,39%	5,0400	5,0600	4,9000	64.707	321.356,41
07/8/2025	5,0800	0,00%	5,1000	5,1400	4,9600	21.207	106.952,06
06/8/2025	5,0800	-1,17%	5,0600	5,1400	5,0600	2.856	14.507,38
05/8/2025	5,1400	1,18%	5,0200	5,2200	5,0200	20.622	104.987,18
04/8/2025	5,0800	1,60%	5,0000	5,0800	4,9500	1.783	8.914,44
01/8/2025	5,0000	0,00%	5,0000	5,1600	4,9500	12.715	64.262,55
31/7/2025	5,0000	-1,57%	5,1600	5,1600	4,9900	8.688	43.650,40
30/7/2025	5,0800	1,60%	5,0000	5,0800	5,0000	4.496	22.486,88
29/7/2025	5,0000	-0,79%	5,0800	5,0800	4,9500	64.046	320.210,61
28/7/2025	5,0400	0,80%	5,0000	5,1200	4,9800	11.910	60.367,28
25/7/2025	5,0000	0,00%	4,9800	5,0200	4,9600	4.420	22.059,70
24/7/2025	5,0000	0,20%	5,0400	5,0600	4,9800	11.206	56.143,06
23/7/2025	4,9900	-0,20%	5,0000	5,1000	4,9600	9.460	47.560,06
22/7/2025	5,0000	-0,40%	5,0200	5,0600	4,9800	7.539	37.775,88
21/7/2025	5,0200	0,60%	5,0000	5,0400	4,9800	10.190	51.076,35
18/7/2025	4,9900	0,60%	5,0000	5,0400	4,9700	9.297	46.464,90
17/7/2025	4,9600	-0,80%	4,8900	5,0600	4,8900	4.817	23.937,30
16/7/2025	5,0000	-1,57%	5,1000	5,1200	4,9600	7.844	39.282,73
15/7/2025	5,0800	-1,55%	5,1200	5,2200	5,0400	16.864	85.894,74
14/7/2025	5,1600	-0,77%	5,2000	5,2000	5,1000	1.042	5.365,98
11/7/2025	5,2000	-0,38%	5,2200	5,4000	5,1000	16.831	89.172,78
10/7/2025	5,2200	-0,38%	5,2000	5,2600	5,1600	2.003	10.453,24
09/7/2025	5,2400	1,55%	5,1600	5,2400	5,0600	4.443	22.879,90
08/7/2025	5,1600	4,67%	4,9500	5,1800	4,9500	43.978	221.306,20
07/7/2025	4,9300	-0,80%	5,0000	5,0000	4,9300	7.526	37.226,46
04/7/2025	4,9700	-0,60%	5,0000	5,0000	4,9400	3.585	17.799,77
03/7/2025	5,0000	1,01%	4,9700	5,0800	4,9200	11.885	59.106,38
02/7/2025	4,9500	0,61%	4,9900	5,0000	4,9200	11.403	56.709,53
01/7/2025	4,9200	-1,60%	5,0600	5,0600	4,8600	5.553	27.494,25
30/6/2025	5,0000	-0,40%	5,0600	5,0600	4,9600	5.023	25.032,99
27/6/2025	5,0200	0,00%	5,0200	5,0400	4,9800	1.638	8.205,74
26/6/2025	5,0200	0,00%	5,0800	5,1000	4,9900	6.301	31.721,40
25/6/2025	5,0200	-0,79%	4,9800	5,0800	4,9800	7.238	36.340,39
24/6/2025	5,0600	2,85%	4,9900	5,1000	4,9700	10.629	53.318,00
23/6/2025	4,9200	1,23%	4,8000	4,9400	4,8000	4.062	19.685,56
20/6/2025	4,8600	4,07%	4,8000	4,9800	4,8000	10.105	49.562,45
19/6/2025	4,6700	-2,71%	4,8000	4,8400	4,6700	5.986	28.595,63
18/6/2025	4,8000	-0,83%	4,8600	4,9000	4,7300	3.731	17.959,96
17/6/2025	4,8400	-1,83%	4,9300	4,9300	4,8300	7.106	34.562,70
16/6/2025	4,9300	0,20%	4,9000	5,0000	4,9000	5.370	26.473,72
13/6/2025	4,9200	-2,77%	5,0600	5,0600	4,9200	11.749	58.190,02
12/6/2025	5,0600	-1,56%	5,2000	5,2000	5,0600	4.951	25.234,72
11/6/2025	5,1400	-2,28%	5,3400	5,3400	5,1400	7.024	36.790,76
10/6/2025	5,2600	0,77%	5,2800	5,3600	5,2200	34.990	185.689,92
06/6/2025	5,2200	-0,38%	5,2800	5,2800	5,1400	2.885	14.986,38
05/6/2025	5,2400	0,77%	5,1800	5,3200	5,1200	11.007	57.715,66
04/6/2025	5,2000	1,56%	5,1200	5,2400	5,1200	25.368	131.249,18
03/6/2025	5,1200	-1,54%	5,1600	5,3200	5,1000	1.651.578	8.103.062,94
02/6/2025	5,2000	0,78%	5,1000	5,2000	5,0600	20.491	105.622,20
30/5/2025	5,1600	-0,39%	5,2000	5,2000	5,1000	24.296	124.529,36
29/5/2025	5,1800	3,19%	5,0000	5,1800	4,9600	25.766	130.858,50
28/5/2025	5,0200	0,40%	5,0000	5,1000	4,9900	28.087	142.257,56
27/5/2025	5,0000	0,20%	5,0000	5,1600	4,8800	25.338	128.379,73
26/5/2025	4,9900	1,42%	4,9200	5,0800	4,9200	67.113	335.709,11
23/5/2025	4,9200	-1,60%	5,0000	5,0000	4,7400	16.349	79.867,43
22/5/2025	5,0000	-1,19%	5,0200	5,0200	4,9900	1.753	8.769,96
21/5/2025	5,0600	1,81%	5,0000	5,0600	4,9000	10.097	50.463,34
20/5/2025	4,9700	-1,78%	5,1600	5,1600	4,9700	6.739	33.867,09
19/5/2025	5,0600	-1,17%	5,1200	5,1200	5,0000	11.365	57.213,60
16/5/2025	5,1200	0,39%	5,1600	5,1600	5,0800	12.889	65.665,36
15/5/2025	5,1000	-0,78%	5,1600	5,1600	5,1000	6.238	31.933,92
14/5/2025	5,1400	-0,39%	5,2000	5,2000	5,1000	5.516	28.291,42
13/5/2025	5,1600	-0,39%	5,1800	5,2000	5,0600	12.186	62.718,82
12/5/2025	5,1800	0,78%	5,1200	5,2200	5,1000	19.813	102.464,38
09/5/2025	5,1400	-1,15%	5,2000	5,2200	5,1400	10.033	51.975,20
08/5/2025	5,2000	0,78%	5,2000	5,3000	5,1600	28.454	148.064,76
07/5/2025	5,1600	0,00%	5,1000	5,2000	5,1000	11.253	58.172,00
06/5/2025	5,1600	0,00%	5,1800	5,2200	5,0800	8.005	41.209,96
05/5/2025	5,1600	3,20%	5,0400	5,2000	5,0000	22.837	116.551,00
02/5/2025	5,0000	-1,57%	5,1800	5,1800	4,9600	32.502	162.782,11
30/4/2025	5,0800	-1,93%	5,1800	5,1800	4,9500	29.080	147.505,51
29/4/2025	5,1800	-2,26%	5,4000	5,4000	5,0400	45.382	235.356,30
28/4/2025	5,3000	-0,38%	5,3000	5,4000	5,2400	9.671	51.505,36
25/4/2025	5,3200	0,76%	5,3000	5,4400	5,2200	99.811	536.586,28
24/4/2025	5,2800	2,72%	5,2200	5,3000	5,2000	41.247	216.462,12
23/4/2025	5,1400	3,21%	5,0000	5,1600	4,9600	123.130	622.727,34
22/4/2025	4,9800	-0,40%	4,9800	5,0800	4,9800	4.041	20.237,90
17/4/2025	5,0000	0,00%	4,9700	5,1000	4,9500	7.512	37.724,96
16/4/2025	5,0000	0,00%	5,0200	5,1400	4,9500	14.249	71.696,23
15/4/2025	5,0000	-1,19%	5,0000	5,0600	4,9400	5.993	29.866,45
14/4/2025	5,0600	3,27%	4,9000	5,0800	4,9000	27.233	136.265,87
11/4/2025	4,9000	0,20%	4,8200	5,0000	4,8100	2.711	13.233,25
10/4/2025	4,8900	4,04%	4,9800	5,0600	4,8900	10.246	50.896,04
09/4/2025	4,7000	-6,00%	4,9000	5,0200	4,7000	15.659	75.034,66
08/4/2025	5,0000	6,38%	4,7100	5,2200	4,7100	188.048	935.509,68
07/4/2025	4,7000	-6,00%	4,7900	4,8000	4,5000	57.212	265.637,48
04/4/2025	5,0000	-2,34%	4,9900	5,0700	4,8600	51.027	253.730,23
03/4/2025	5,1200	0,59%	4,9200	5,1500	4,9200	12.255	61.465,01
02/4/2025	5,0900	1,80%	4,9100	5,1000	4,9100	17.695	88.999,32
01/4/2025	5,0000	1,42%	4,8400	5,0000	4,8400	21.514	105.672,76
31/3/2025	4,9300	-3,14%	5,0900	5,0900	4,8400	48.936	240.557,26
28/3/2025	5,0900	0,00%	5,0800	5,1400	5,0200	28.962	148.055,51
27/3/2025	5,0900	3,25%	4,9000	5,1100	4,8600	46.889	235.034,48
26/3/2025	4,9300	2,07%	4,8000	4,9300	4,7900	29.978	144.364,29
24/3/2025	4,8300	1,68%	4,6900	4,8300	4,6150	27.840	131.401,78
21/3/2025	4,7500	0,00%	4,7600	4,7600	4,6700	3.260	15.410,83
20/3/2025	4,7500	-2,06%	4,8400	4,8450	4,7250	6.288	30.104,61
19/3/2025	4,8500	1,04%	4,8000	4,9000	4,6800	22.329	107.937,06
18/3/2025	4,8000	6,67%	4,5400	4,8000	4,5400	53.749	252.552,70
17/3/2025	4,5000	1,81%	4,4700	4,5400	4,4400	97.342	437.935,40
14/3/2025	4,4200	3,51%	4,2150	4,4500	4,2150	44.777	195.652,37
13/3/2025	4,2700	-0,70%	4,3400	4,3400	4,1800	17.399	73.547,92
12/3/2025	4,3000	-0,69%	4,3700	4,3700	4,2400	10.529	45.175,42
11/3/2025	4,3300	-1,14%	4,3300	4,4450	4,3000	11.909	51.529,52
10/3/2025	4,3800	3,30%	4,2400	4,4500	4,2100	31.110	135.729,58
07/3/2025	4,2400	1,56%	4,2500	4,2800	4,1600	50.904	214.418,62
06/3/2025	4,1750	-0,60%	4,2750	4,2950	4,1550	29.400	123.938,95
05/3/2025	4,2000	0,00%	4,2800	4,2800	4,1500	259.470	1.089.567,54
04/3/2025	4,2000	-1,64%	4,2200	4,2900	4,1900	335.438	1.408.996,15
28/2/2025	4,2700	0,12%	4,2400	4,3200	4,2400	16.565	70.647,58
27/2/2025	4,2650	-0,35%	4,3000	4,3500	4,2500	37.334	160.215,85
26/2/2025	4,2800	0,47%	4,2700	4,2800	4,2500	16.983	72.422,70
25/2/2025	4,2600	-0,58%	4,2600	4,2600	4,2200	3.883	16.484,54
24/2/2025	4,2850	-0,58%	4,3200	4,3200	4,1900	9.174	39.297,29
21/2/2025	4,3100	1,29%	4,2100	4,3100	4,2000	9.172	39.076,15
20/2/2025	4,2550	-0,35%	4,1500	4,2550	4,1500	1.607	6.819,86
19/2/2025	4,2700	-0,58%	4,2050	4,3200	4,2050	5.768	24.731,72
18/2/2025	4,2950	3,00%	4,1700	4,3050	4,1200	18.739	79.909,08
17/2/2025	4,1700	0,48%	4,1500	4,1800	4,1100	1.072	4.441,14
14/2/2025	4,1500	-1,19%	4,1500	4,2350	4,1350	8.154	33.961,03
13/2/2025	4,2000	1,33%	4,1100	4,2700	4,1100	18.135	76.581,53
12/2/2025	4,1450	1,10%	4,0700	4,1900	4,0450	20.925	85.726,72
11/2/2025	4,1000	-2,15%	4,1600	4,1900	4,0800	7.708	31.877,68
10/2/2025	4,1900	1,70%	4,1500	4,1900	4,0100	7.327	30.035,05
07/2/2025	4,1200	-1,20%	4,1600	4,2500	4,1200	3.259	13.586,92
06/2/2025	4,1700	0,48%	4,3250	4,3250	4,1000	3.242	13.432,30
05/2/2025	4,1500	0,00%	4,1500	4,1800	4,1000	2.768	11.468,37
04/2/2025	4,1500	2,47%	4,1700	4,2000	4,0600	18.781	77.376,29
03/2/2025	4,0500	-6,14%	4,2850	4,2850	4,0150	12.438	51.048,06
31/1/2025	4,3150	3,48%	4,1950	4,3200	4,1000	34.916	148.147,43
30/1/2025	4,1700	-0,71%	4,1800	4,3350	4,1500	6.304	26.430,74
29/1/2025	4,2000	-1,18%	4,2150	4,2500	4,1650	1.563	6.540,61
28/1/2025	4,2500	-1,16%	4,3000	4,3000	4,2100	3.349	14.217,42
27/1/2025	4,3000	-0,81%	4,2800	4,3550	4,2500	12.214	52.382,88
24/1/2025	4,3350	1,88%	4,2300	4,3500	4,2200	17.238	73.539,51
23/1/2025	4,2550	0,12%	4,3000	4,3400	4,2500	37.504	160.440,29
22/1/2025	4,2500	4,94%	4,0500	4,2600	4,0200	21.643	90.508,88
21/1/2025	4,0500	0,37%	4,0950	4,0950	4,0050	9.376	37.915,60
20/1/2025	4,0350	-1,82%	4,1100	4,1400	4,0300	23.607	96.468,84
17/1/2025	4,1100	1,86%	4,0050	4,1350	4,0000	31.386	127.903,63
16/1/2025	4,0350	-2,42%	4,1100	4,1500	4,0000	31.035	125.553,09
15/1/2025	4,1350	-3,50%	4,2850	4,2850	4,1250	16.561	69.228,54
14/1/2025	4,2850	0,35%	4,3000	4,3500	4,2500	5.129	21.972,30
13/1/2025	4,2700	-3,50%	4,4500	4,4500	4,2600	22.092	95.252,42
10/1/2025	4,4250	-1,12%	4,3250	4,5450	4,3150	25.770	115.270,98
09/1/2025	4,4750	-0,67%	4,5050	4,5100	4,4500	7.453	33.385,77
08/1/2025	4,5050	-0,22%	4,5000	4,5050	4,3700	24.860	111.036,09
07/1/2025	4,5150	0,56%	4,5300	4,5400	4,4700	17.712	79.802,01
03/1/2025	4,4900	-1,43%	4,5550	4,6000	4,4600	16.924	76.242,10
02/1/2025	4,5550	0,00%	4,5550	4,6000	4,5550	11.236	51.248,53
31/12/2024	4,5550	0,66%	4,5200	4,5550	4,4900	14.387	65.367,20
30/12/2024	4,5250	0,11%	4,5200	4,5950	4,5000	5.431	24.639,57
27/12/2024	4,5200	-0,88%	4,5600	4,5800	4,4800	13.943	62.906,45
24/12/2024	4,5600	0,00%	4,5600	4,5700	4,5050	11.308	51.404,45
23/12/2024	4,5600	0,00%	4,5600	4,5700	4,5050	11.308	51.404,45
20/12/2024	4,5600	-0,87%	4,6000	4,6000	4,4700	15.832	71.770,79
19/12/2024	4,6000	0,11%	4,5500	4,6500	4,4750	25.235	115.080,31
18/12/2024	4,5950	2,22%	4,4500	4,6200	4,4500	14.305	65.550,66
17/12/2024	4,4950	-0,33%	4,5100	4,5350	4,4200	5.351	23.966,25
16/12/2024	4,5100	-0,55%	4,5550	4,5550	4,4300	20.146	90.773,95
13/12/2024	4,5350	6,71%	4,2000	4,5350	4,2000	88.722	394.989,08
12/12/2024	4,2500	2,91%	4,1500	4,2500	4,1500	61.907	260.452,13
11/12/2024	4,1300	-1,55%	4,1950	4,2000	4,1200	8.882	36.974,11
10/12/2024	4,1950	-0,12%	4,2600	4,2900	4,1700	42.030	177.178,29
09/12/2024	4,2000	0,72%	4,1700	4,2300	4,1000	31.121	129.062,49
06/12/2024	4,1700	-0,48%	4,2100	4,2650	4,0700	67.679	284.074,20
05/12/2024	4,1900	1,21%	4,1900	4,2100	4,1300	94.562	395.407,77
04/12/2024	4,1400	3,63%	4,0800	4,1850	4,0500	92.160	380.329,67
03/12/2024	3,9950	0,50%	4,0000	4,0450	3,9800	21.330	85.264,60
02/12/2024	3,9750	0,38%	3,9200	3,9950	3,8500	20.913	81.863,71
29/11/2024	3,9600	2,72%	3,7500	3,9800	3,7500	57.848	227.127,23
28/11/2024	3,8550	5,18%	3,6400	3,8550	3,6400	47.523	180.820,76
27/11/2024	3,6650	0,00%	3,6700	3,6700	3,5700	97.072	349.667,05
26/11/2024	3,6650	0,55%	3,6400	3,6650	3,5850	12.175	44.337,77
25/11/2024	3,6450	-0,41%	3,6600	3,6700	3,5500	22.976	83.001,14
22/11/2024	3,6600	0,00%	3,5850	3,6600	3,5500	20.627	74.179,81
21/11/2024	3,6600	-0,95%	3,6950	3,7000	3,5850	7.780	28.259,73
20/11/2024	3,6950	2,92%	3,6300	3,7400	3,5950	16.264	59.526,69
19/11/2024	3,5900	-3,49%	3,7350	3,7350	3,5400	34.972	125.566,71
18/11/2024	3,7200	-0,80%	3,7550	3,7950	3,6000	65.707	243.634,88
15/11/2024	3,7500	4,60%	3,5800	3,7900	3,5300	172.510	640.535,77
14/11/2024	3,5850	5,44%	3,4100	3,6000	3,4000	125.450	441.577,42
13/11/2024	3,4000	0,59%	3,4000	3,4400	3,3300	29.923	101.592,35
12/11/2024	3,3800	1,81%	3,3200	3,4100	3,2600	70.900	238.144,03
11/11/2024	3,3200	0,30%	3,3100	3,3200	3,2600	21.046	69.509,95
08/11/2024	3,3100	0,00%	3,3300	3,3300	3,2850	12.299	40.640,53
07/11/2024	3,3100	0,61%	3,2550	3,3100	3,2550	6.796	22.334,20
06/11/2024	3,2900	-1,50%	3,3800	3,3800	3,2900	8.562	28.316,08
05/11/2024	3,3400	2,77%	3,2700	3,3850	3,2300	69.895	233.764,08
04/11/2024	3,2500	-0,61%	3,2400	3,2700	3,2100	3.412	11.043,65
01/11/2024	3,2700	2,35%	3,1900	3,2700	3,1500	35.078	113.519,85
31/10/2024	3,1950	-0,16%	3,1950	3,2000	3,1400	4.312	13.723,18
30/10/2024	3,2000	0,16%	3,1750	3,2000	3,1150	9.548	30.506,18
29/10/2024	3,1950	3,40%	3,0900	3,1950	3,0900	21.606	67.529,38
25/10/2024	3,0900	-2,22%	3,1300	3,1300	3,0900	4.909	15.275,27
24/10/2024	3,1600	0,32%	3,0900	3,1850	3,0900	4.532	14.250,24
23/10/2024	3,1500	1,29%	3,1500	3,1600	3,1200	15.667	48.968,41
22/10/2024	3,1100	-3,72%	3,2100	3,3000	3,1000	93.561	294.324,20
21/10/2024	3,2300	-1,07%	3,2650	3,3400	3,2300	41.904	136.543,12
18/10/2024	3,2650	1,08%	3,3000	3,3600	3,2500	65.590	215.657,10
17/10/2024	3,2300	3,36%	3,0550	3,2300	3,0550	36.250	115.155,83
16/10/2024	3,1250	3,82%	2,9900	3,1600	2,9600	57.427	176.500,97
15/10/2024	3,0100	1,01%	2,9100	3,0500	2,9100	9.650	28.993,05
14/10/2024	2,9800	-1,32%	3,0300	3,0300	2,9800	13.348	40.264,58
11/10/2024	3,0200	1,68%	2,9700	3,1400	2,9700	7.626	23.188,40
10/10/2024	2,9700	-1,00%	3,0000	3,0000	2,9500	984	2.906,37
09/10/2024	3,0000	0,00%	2,9900	3,0000	2,9750	8.200	24.579,25
08/10/2024	3,0000	-0,33%	2,9800	3,0000	2,9400	15.227	45.374,52
07/10/2024	3,0100	2,38%	2,9700	3,0100	2,9100	3.855	11.327,65
04/10/2024	2,9400	-0,34%	2,9800	2,9800	2,9000	4.064	11.907,26
03/10/2024	2,9500	0,00%	2,9700	2,9700	2,9350	2.793	8.254,17

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

4,8200€

Ιστορικά κλεισίματα μετοχής αλμυ