Παράγωγα \

ALPHA24F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ALPHA ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ/ΧΩΝ ΑΕ
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

1,59

Τελ. Ενημ.:

18:38

-0,01 0,00%

Συν.Όγκος 10160
Όγκος πακέτων 0
Όγκος τελ.πράξης 3
Τζίρος 1632912
Πράξεις 188

Saleside BBBBBBBBBBBBBBSSSSSSSSSSSSSSSB
Bid Ask Ratio
Bid Sales Trend 2548072.0000
Ask Sales Trend 2564151.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

1,59 1,62

Άνοιγμα 1,59

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,59 1,59

Ημερ/νία λήξης. 21/06/2024
Strike 0.0000
Settle
Margin
Open Interest 162609

Προηγ. Κλείσιμο

1.6000 -0.0300 -1.8405 %

Απόδοση

7 ημερών

-4,76%

1 μηνός

1,27%

3 μηνών

2,56%

6 μηνών

12,68%

1 έτους

0,63%

Υποκείμενο Σύμβολο

ΑΛΦΑ

ALPHA ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ/ΧΩΝ ΑΕ

1.5855

-0.0070 -0.4396%

02/05/2024 , 17:25 Πρ. Κλείσιμο 1.5925

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
02/05/2024	1,6200	1,5900	1,5900	1,5900	10.160	1.632.912
30/04/2024	1,6400	1,5900	1,6400	1,6000	4.741	765.970
29/04/2024	1,6600	1,6300	1,6600	1,6300	4.408	721.322
26/04/2024	1,6800	1,6400	1,6500	1,6500	7.406	1.227.388
25/04/2024	1,6600	1,6100	1,6300	1,6300	10.627	1.734.559
24/04/2024	1,7000	1,6200	1,6800	1,6300	26.867	4.501.542
23/04/2024	1,6800	1,6200	1,6200	1,6800	18.684	3.081.875
22/04/2024	1,6200	1,5800	1,5900	1,6100	11.891	1.904.352
19/04/2024	1,5900	1,5300	1,5300	1,5800	12.406	1.933.677
18/04/2024	1,5600	1,5400	1,5500	1,5600	6.278	974.014
17/04/2024	1,5500	1,5200	1,5300	1,5300	13.500	2.068.679
16/04/2024	1,5600	1,5000	1,5600	1,5200	41.924	6.382.356
15/04/2024	1,6000	1,5600	1,5800	1,5800	9.127	1.443.730
12/04/2024	1,6600	1,5800	1,6600	1,5900	10.071	1.612.448
11/04/2024	1,6600	1,6300	1,6600	1,6400	4.831	797.779
10/04/2024	1,6800	1,6400	1,6800	1,6600	8.308	1.378.678
09/04/2024	1,6700	1,6400	1,6400	1,6700	13.441	2.229.567
08/04/2024	1,6400	1,5800	1,5800	1,6300	10.512	1.690.335
05/04/2024	1,5700	1,5400	1,5700	1,5600	10.130	1.573.216
04/04/2024	1,6100	1,5700	1,5900	1,5800	9.041	1.437.433
03/04/2024	1,6000	1,5700	1,5900	1,5700	15.006	2.380.348
02/04/2024	1,6700	1,5800	1,6700	1,5800	13.826	2.222.960
28/03/2024	1,6700	1,6400	1,6700	1,6500	8.468	1.404.045
27/03/2024	1,7100	1,6600	1,7000	1,6600	6.959	1.169.721
26/03/2024	1,7400	1,6900	1,7300	1,6900	13.909	2.368.066
22/03/2024	1,7700	1,7400	1,7700	1,7400	2.934	514.787
21/03/2024	1,7800	1,7500	1,7500	1,7700	5.974	1.056.204
20/03/2024	1,7400	1,7100	1,7100	1,7400	5.076	878.135
19/03/2024	1,7200	1,6900	1,7000	1,7100	3.471	593.407
15/03/2024	1,7300	1,6900	1,7200	1,7200	11.449	1.959.012
14/03/2024	1,7300	1,6900	1,7100	1,7100	53.905	9.183.638
13/03/2024	1,7400	1,6610	1,6610	1,7200	57.954	10.005.779
12/03/2024	1,7200	1,6800	1,7000	1,6900	59.532	10.067.670
11/03/2024	1,7400	1,6900	1,7400	1,6900	32.876	5.644.622
08/03/2024	1,7600	1,7200	1,7400	1,7400	10.059	1.745.135
06/03/2024	1,8200	1,7700	1,7700	1,8200	1.831	329.323
05/03/2024	1,8000	1,7800	1,7800	1,7800	1.617	289.120
04/03/2024	1,8000	1,7600	1,7700	1,8000	1.780	318.461
01/03/2024	1,8000	1,7400	1,7900	1,7400	427	74.642
29/02/2024	1,7700	1,7300	1,7400	1,7600	272	47.760
28/02/2024	1,7300	1,7200	1,7300	1,7300	110	18.930
27/02/2024	1,7300	1,7200	1,7200	1,7300	45	7.775
26/02/2024	0,0000	0,0000	0,0000	1,7300	0	0
23/02/2024	1,7400	1,7400	1,7400	1,7400	500	87.000
22/02/2024	0,0000	0,0000	0,0000	1,7500	0	0
21/02/2024	1,7300	1,7300	1,7300	1,7300	12	2.076
20/02/2024	0,0000	0,0000	0,0000	1,7400	0	0
19/02/2024	1,7200	1,7100	1,7100	1,7100	1.510	258.744
16/02/2024	0,0000	0,0000	0,0000	1,7500	0	0
14/02/2024	1,7000	1,7000	1,7000	1,7000	1.000	170.000
13/02/2024	0,0000	0,0000	0,0000	1,6700	0	0
12/02/2024	0,0000	0,0000	0,0000	1,6800	0	0
09/02/2024	0,0000	0,0000	0,0000	1,6900	0	0
07/02/2024	0,0000	0,0000	0,0000	1,7200	0	0
06/02/2024	0,0000	0,0000	0,0000	1,7300	0	0
05/02/2024	0,0000	0,0000	0,0000	1,7000	0	0
02/02/2024	0,0000	0,0000	0,0000	1,6700	0	0
01/02/2024	0,0000	0,0000	0,0000	1,6100	0	0
31/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
30/01/2024	0,0000	0,0000	0,0000	1,5600	0	0
29/01/2024	0,0000	0,0000	0,0000	1,5800	0	0
26/01/2024	0,0000	0,0000	0,0000	1,5600	0	0
25/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
24/01/2024	0,0000	0,0000	0,0000	1,5600	0	0
23/01/2024	0,0000	0,0000	0,0000	1,5400	0	0
22/01/2024	0,0000	0,0000	0,0000	1,5300	0	0
19/01/2024	0,0000	0,0000	0,0000	1,5300	0	0
18/01/2024	0,0000	0,0000	0,0000	1,5100	0	0
16/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
15/01/2024	0,0000	0,0000	0,0000	1,5900	0	0
12/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
11/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
10/01/2024	0,0000	0,0000	0,0000	1,5700	0	0
09/01/2024	0,0000	0,0000	0,0000	1,5500	0	0
08/01/2024	0,0000	0,0000	0,0000	1,5300	0	0
05/01/2024	0,0000	0,0000	0,0000	1,5300	0	0
04/01/2024	0,0000	0,0000	0,0000	1,5200	0	0
03/01/2024	0,0000	0,0000	0,0000	1,5200	0	0
02/01/2024	0,0000	0,0000	0,0000	1,5100	0	0
29/12/2023	0,0000	0,0000	0,0000	1,4800	0	0
27/12/2023	0,0000	0,0000	0,0000	1,4800	0	0
22/12/2023	0,0000	0,0000	0,0000	1,5200	0	0
21/12/2023	0,0000	0,0000	0,0000	1,5400	0	0
20/12/2023	0,0000	0,0000	0,0000	1,5500	0	0
19/12/2023	0,0000	0,0000	0,0000	1,5400	0	0
18/12/2023	0,0000	0,0000	0,0000	1,5300	0	0
15/12/2023	0,0000	0,0000	0,0000	1,5400	0	0
14/12/2023	0,0000	0,0000	0,0000	1,5100	0	0
13/12/2023	0,0000	0,0000	0,0000	1,4900	0	0
12/12/2023	0,0000	0,0000	0,0000	1,4800	0	0
11/12/2023	0,0000	0,0000	0,0000	1,4600	0	0
08/12/2023	0,0000	0,0000	0,0000	1,4800	0	0
07/12/2023	0,0000	0,0000	0,0000	1,4900	0	0
06/12/2023	0,0000	0,0000	0,0000	1,4800	0	0
05/12/2023	0,0000	0,0000	0,0000	1,5300	0	0
04/12/2023	0,0000	0,0000	0,0000	1,5500	0	0
01/12/2023	0,0000	0,0000	0,0000	1,5400	0	0
30/11/2023	0,0000	0,0000	0,0000	1,5200	0	0
29/11/2023	0,0000	0,0000	0,0000	1,5500	0	0
28/11/2023	0,0000	0,0000	0,0000	1,5200	0	0
27/11/2023	0,0000	0,0000	0,0000	1,5100	0	0
24/11/2023	0,0000	0,0000	0,0000	1,5200	0	0
23/11/2023	0,0000	0,0000	0,0000	1,5000	0	0
22/11/2023	0,0000	0,0000	0,0000	1,4700	0	0
21/11/2023	0,0000	0,0000	0,0000	1,4800	0	0
20/11/2023	0,0000	0,0000	0,0000	1,5000	0	0
17/11/2023	0,0000	0,0000	0,0000	1,4500	0	0
16/11/2023	0,0000	0,0000	0,0000	1,4600	0	0
15/11/2023	0,0000	0,0000	0,0000	1,4600	0	0
14/11/2023	0,0000	0,0000	0,0000	1,3800	0	0
13/11/2023	0,0000	0,0000	0,0000	1,3900	0	0
10/11/2023	0,0000	0,0000	0,0000	1,4200	0	0
09/11/2023	0,0000	0,0000	0,0000	1,4500	0	0
08/11/2023	0,0000	0,0000	0,0000	1,4600	0	0
07/11/2023	0,0000	0,0000	0,0000	1,4700	0	0
06/11/2023	1,4700	1,4700	1,4700	1,4700	3	441
03/11/2023	0,0000	0,0000	0,0000	1,4600	0	0
02/11/2023	0,0000	0,0000	0,0000	1,4200	0	0
01/11/2023	0,0000	0,0000	0,0000	1,4200	0	0
31/10/2023	0,0000	0,0000	0,0000	1,4300	0	0
30/10/2023	0,0000	0,0000	0,0000	1,4200	0	0
27/10/2023	0,0000	0,0000	0,0000	1,4000	0	0
26/10/2023	0,0000	0,0000	0,0000	1,3900	0	0
25/10/2023	0,0000	0,0000	0,0000	1,4400	0	0
24/10/2023	0,0000	0,0000	0,0000	1,2800	0	0
23/10/2023	0,0000	0,0000	0,0000	1,2800	0	0
20/10/2023	0,0000	0,0000	0,0000	1,2900	0	0
19/10/2023	0,0000	0,0000	0,0000	1,2800	0	0
18/10/2023	0,0000	0,0000	0,0000	1,2500	0	0
17/10/2023	0,0000	0,0000	0,0000	1,2800	0	0
16/10/2023	0,0000	0,0000	0,0000	1,2600	0	0
13/10/2023	0,0000	0,0000	0,0000	1,2700	0	0
12/10/2023	1,3000	1,3000	1,3000	1,3000	3	390
11/10/2023	0,0000	0,0000	0,0000	1,3000	0	0
10/10/2023	0,0000	0,0000	0,0000	1,2400	0	0
09/10/2023	1,2400	1,2400	1,2400	1,2400	3	372
05/10/2023	0,0000	0,0000	0,0000	1,2800	0	0
04/10/2023	0,0000	0,0000	0,0000	1,2500	0	0
03/10/2023	0,0000	0,0000	0,0000	1,2500	0	0
02/10/2023	0,0000	0,0000	0,0000	1,2800	0	0
29/09/2023	0,0000	0,0000	0,0000	1,2700	0	0
28/09/2023	0,0000	0,0000	0,0000	1,3100	0	0
27/09/2023	0,0000	0,0000	0,0000	1,3600	0	0
21/09/2023	0,0000	0,0000	0,0000	1,3000	0	0
20/09/2023	0,0000	0,0000	0,0000	1,3600	0	0
19/09/2023	0,0000	0,0000	0,0000	1,4300	0	0
18/09/2023	0,0000	0,0000	0,0000	1,4000	0	0
14/09/2023	0,0000	0,0000	0,0000	1,3600	0	0
13/09/2023	0,0000	0,0000	0,0000	1,3800	0	0
12/09/2023	0,0000	0,0000	0,0000	1,3800	0	0
11/09/2023	0,0000	0,0000	0,0000	1,4200	0	0
08/09/2023	0,0000	0,0000	0,0000	1,3900	0	0
07/09/2023	0,0000	0,0000	0,0000	1,4400	0	0
06/09/2023	0,0000	0,0000	0,0000	1,4700	0	0
05/09/2023	0,0000	0,0000	0,0000	1,4700	0	0
04/09/2023	0,0000	0,0000	0,0000	1,5300	0	0
31/08/2023	0,0000	0,0000	0,0000	1,5800	0	0
30/08/2023	0,0000	0,0000	0,0000	1,5700	0	0
29/08/2023	0,0000	0,0000	0,0000	1,5600	0	0
28/08/2023	0,0000	0,0000	0,0000	1,5300	0	0
25/08/2023	0,0000	0,0000	0,0000	1,5400	0	0
24/08/2023	0,0000	0,0000	0,0000	1,5700	0	0
22/08/2023	0,0000	0,0000	0,0000	1,5300	0	0
21/08/2023	0,0000	0,0000	0,0000	1,4600	0	0
18/08/2023	0,0000	0,0000	0,0000	1,5100	0	0
17/08/2023	0,0000	0,0000	0,0000	1,5100	0	0
16/08/2023	0,0000	0,0000	0,0000	1,5200	0	0
14/08/2023	0,0000	0,0000	0,0000	1,5600	0	0
11/08/2023	0,0000	0,0000	0,0000	1,6000	0	0
10/08/2023	0,0000	0,0000	0,0000	1,5800	0	0
09/08/2023	0,0000	0,0000	0,0000	1,6000	0	0
07/08/2023	0,0000	0,0000	0,0000	1,6400	0	0
04/08/2023	0,0000	0,0000	0,0000	1,6400	0	0
03/08/2023	0,0000	0,0000	0,0000	1,6200	0	0
02/08/2023	0,0000	0,0000	0,0000	1,6300	0	0
01/08/2023	0,0000	0,0000	0,0000	1,6700	0	0
28/07/2023	0,0000	0,0000	0,0000	1,7100	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:13:55.255	429.952,00	1,59	3,00	1,59	1,60
17:11:01.757	429.672,00	1,60	297,00	1,59	1,60
17:11:01.757	429.671,00	1,60	3,00	1,59	1,60
17:10:39.130	429.626,00	1,60	7,00	1,59	1,60
17:10:39.129	429.625,00	1,60	10,00	1,59	1,60
17:10:39.129	429.624,00	1,60	2,00	1,59	1,60
17:10:39.128	429.623,00	1,60	81,00	1,59	1,60
17:10:30.988	429.605,00	1,60	169,00	1,59	1,60
17:10:30.987	429.604,00	1,60	131,00	1,59	1,60
17:10:24.766	429.587,00	1,60	119,00	1,59	1,60