Συνεχης ενημερωση

    ΑΛΟΥΜΥΛ ΒΙΟΜΗΧΑΝΙΑ ΑΛΟΥΜΙΝΙΟΥ Α.Ε (ΑΛΜΥ)

    1,9000

    -0,0050 (-0,26%)

    • Άνοιγμα 1,9200
    • Υψηλό 1,9200
    • Χαμηλό 1,8700
    • Όγκος 9.203
    • Τζίρος 17.520 €
    • Πράξεις 27
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    26/7/2021 1,9000 -0,26% 1,9200 1,9200 1,8700 9.203 17.520,63
    23/7/2021 1,9050 1,33% 1,9050 1,9100 1,8400 14.665 27.598,88
    22/7/2021 1,8800 2,17% 1,8800 1,9100 1,8400 15.328 28.771,93
    21/7/2021 1,8400 4,84% 1,7850 1,8500 1,7800 18.259 33.350,49
    20/7/2021 1,7550 -3,31% 1,8200 1,8450 1,7300 29.145 51.319,20
    19/7/2021 1,8150 -3,97% 1,9050 1,9050 1,7800 8.476 15.356,80
    16/7/2021 1,8900 -1,05% 1,9200 1,9300 1,8400 9.417 17.576,50
    15/7/2021 1,9100 0,53% 1,9000 1,9500 1,8800 9.003 17.108,39
    14/7/2021 1,9000 0,00% 1,9300 1,9300 1,8800 6.226 11.819,88
    13/7/2021 1,9000 -3,31% 1,9800 1,9800 1,9000 5.257 10.073,43
    12/7/2021 1,9650 1,29% 1,8550 1,9650 1,8550 6.284 12.057,41
    09/7/2021 1,9400 3,74% 1,8700 1,9400 1,8300 15.121 28.725,86
    08/7/2021 1,8700 -3,61% 1,9800 1,9800 1,8000 35.640 ,00
    07/7/2021 1,9400 0,52% 1,9800 1,9800 1,9350 5.392 ,00
    06/7/2021 1,9300 -1,03% 1,9500 1,9500 1,8850 6.550 12.563,63
    05/7/2021 1,9500 -2,01% 2,0000 2,0000 1,9300 8.071 15.689,37
    02/7/2021 1,9900 1,53% 1,9600 1,9900 1,9300 5.640 10.983,10
    01/7/2021 1,9600 -1,01% 1,9900 1,9900 1,9300 2.976 5.809,15
    30/6/2021 1,9800 0,00% 2,0000 2,0000 1,9000 7.377 14.476,26
    29/6/2021 1,9800 -1,00% 2,0500 2,0500 1,9300 6.673 13.110,94
    28/6/2021 2,0000 0,50% 1,9900 2,0700 1,9700 15.808 31.734,21
    25/6/2021 1,9900 -0,50% 2,0000 2,0000 1,9550 7.005 ,00
    24/6/2021 2,0000 2,04% 1,9600 2,0000 1,9600 17.466 ,00
    23/6/2021 1,9600 0,51% 1,9900 1,9900 1,9000 7.392 ,00
    22/6/2021 1,9500 -0,51% 1,9950 2,0000 1,9200 25.202 ,00
    18/6/2021 1,9600 -1,75% 2,0200 2,0200 1,9300 64.452 ,00
    17/6/2021 1,9950 -1,72% 2,0100 2,0400 1,9450 27.153 ,00
    16/6/2021 2,0300 -2,40% 2,1000 2,1200 1,9700 33.965 ,00
    15/6/2021 2,0800 -1,89% 2,1300 2,1300 2,0200 36.049 ,00
    14/6/2021 2,1200 1,92% 2,1000 2,1300 2,0700 54.572 ,00
    11/6/2021 2,0800 6,12% 2,0700 2,0800 2,0000 160.770 ,00
    10/6/2021 1,9600 2,08% 1,9300 1,9900 1,9300 56.068 ,00
    09/6/2021 1,9200 7,87% 1,8250 1,9400 1,8000 110.061 ,00
    08/6/2021 1,7800 1,14% 1,8000 1,8000 1,7500 11.127 ,00
    07/6/2021 1,7600 -2,22% 1,8600 1,8600 1,7550 16.608 ,00
    04/6/2021 1,8000 1,12% 1,8200 1,8200 1,7450 12.404 ,00
    03/6/2021 1,7800 -0,56% 1,8100 1,8100 1,7350 25.909 ,00
    02/6/2021 1,7900 -0,56% 1,8450 1,8450 1,7700 10.126 ,00
    01/6/2021 1,8000 -2,70% 1,8800 1,8850 1,8000 14.264 ,00
    31/5/2021 1,8500 2,78% 1,8350 1,8500 1,8000 21.988 ,00
    28/5/2021 1,8000 0,00% 1,8000 1,8350 1,7900 19.415 ,00
    27/5/2021 1,8000 0,56% 1,8100 1,8200 1,7650 22.301 ,00
    26/5/2021 1,7900 -1,65% 1,8200 1,8400 1,7600 12.949 ,00
    25/5/2021 1,8200 -0,27% 1,8500 1,8500 1,7600 7.658 ,00
    24/5/2021 1,8250 0,27% 1,8200 1,8550 1,8000 32.849 ,00
    21/5/2021 1,8200 -0,82% 1,8700 1,8700 1,7400 80.670 ,00
    20/5/2021 1,8350 2,23% 1,8500 1,8500 1,7700 51.756 ,00
    19/5/2021 1,7950 -1,91% 1,8400 1,8850 1,7550 93.240 ,00
    18/5/2021 1,8300 5,48% 1,7650 1,8400 1,7150 42.602 ,00
    17/5/2021 1,7350 0,00% 1,7350 1,7900 1,7050 30.286 ,00
    14/5/2021 1,7350 5,15% 1,6700 1,7700 1,6350 61.933 ,00
    13/5/2021 1,6500 -0,60% 1,6600 1,6600 1,6150 31.288 ,00
    12/5/2021 1,6600 0,00% 1,7150 1,7150 1,6400 17.571 ,00
    11/5/2021 1,6600 -3,49% 1,7400 1,7400 1,6200 27.893 ,00
    10/5/2021 1,7200 -1,43% 1,7650 1,7650 1,7100 23.798 ,00
    07/5/2021 1,7450 0,29% 1,7600 1,7600 1,7000 6.195 ,00
    06/5/2021 1,7400 -1,69% 1,8000 1,8000 1,7200 20.114 ,00
    05/5/2021 1,7700 1,43% 1,7700 1,7700 1,7200 14.203 ,00
    29/4/2021 1,7450 -2,51% 1,8100 1,8100 1,7350 30.475 ,00
    28/4/2021 1,7900 7,51% 1,6900 1,7900 1,6600 75.586 ,00
    27/4/2021 1,6650 1,52% 1,6450 1,6650 1,6000 33.602 ,00
    26/4/2021 1,6400 0,00% 1,6650 1,6700 1,6100 29.142 ,00
    23/4/2021 1,6400 0,31% 1,6350 1,6950 1,6000 31.570 ,00
    22/4/2021 1,6350 -1,51% 1,6600 1,6900 1,6200 43.977 ,00
    21/4/2021 1,6600 -1,48% 1,7150 1,7150 1,6150 31.212 ,00
    20/4/2021 1,6850 4,01% 1,6400 1,7400 1,6250 90.035 ,00
    19/4/2021 1,6200 0,62% 1,6350 1,6350 1,5400 38.857 ,00
    16/4/2021 1,6100 -0,62% 1,6250 1,6800 1,5600 39.058 ,00
    15/4/2021 1,6200 7,64% 1,5300 1,6200 1,5000 41.562 ,00
    14/4/2021 1,5050 0,33% 1,5000 1,5050 1,4600 16.929 ,00
    13/4/2021 1,5000 0,00% 1,5150 1,5300 1,4700 19.879 ,00
    12/4/2021 1,5000 0,00% 1,5000 1,5700 1,4950 38.751 ,00
    09/4/2021 1,5000 0,67% 1,5300 1,5300 1,4800 21.659 ,00
    08/4/2021 1,4900 3,83% 1,4550 1,5400 1,4400 53.411 ,00
    07/4/2021 1,4350 0,35% 1,4600 1,4600 1,4050 15.660 ,00
    06/4/2021 1,4300 2,14% 1,4200 1,4400 1,4000 36.271 ,00
    01/4/2021 1,4000 1,08% 1,4000 1,4200 1,3650 7.752 ,00
    31/3/2021 1,3850 -2,12% 1,4350 1,4350 1,3700 23.258 ,00
    30/3/2021 1,4150 -1,05% 1,4300 1,4500 1,3600 17.081 ,00
    29/3/2021 1,4300 1,42% 1,4200 1,4700 1,3900 30.307 ,00
    26/3/2021 1,4100 13,71% 1,2500 1,4400 1,2500 146.775 ,00
    24/3/2021 1,2400 1,64% 1,2500 1,2500 1,2150 13.822 ,00
    23/3/2021 1,2200 -1,21% 1,2500 1,2500 1,2050 12.385 ,00
    22/3/2021 1,2350 0,82% 1,2000 1,2400 1,2000 11.106 ,00
    19/3/2021 1,2250 -0,81% 1,2400 1,2450 1,2050 24.561 ,00
    18/3/2021 1,2350 0,41% 1,2450 1,2550 1,2150 15.346 ,00
    17/3/2021 1,2300 -0,81% 1,2500 1,2550 1,2100 15.704 ,00
    16/3/2021 1,2400 1,64% 1,2350 1,2400 1,2050 22.317 ,00
    12/3/2021 1,2200 -1,61% 1,2500 1,2500 1,1800 20.643 ,00
    11/3/2021 1,2400 0,00% 1,2450 1,2500 1,2250 17.047 ,00
    10/3/2021 1,2400 2,06% 1,2100 1,2450 1,2100 15.871 ,00
    09/3/2021 1,2150 0,83% 1,2350 1,2350 1,1900 15.493 ,00
    08/3/2021 1,2050 -2,82% 1,2400 1,2500 1,1700 41.758 ,00
    05/3/2021 1,2400 2,06% 1,2250 1,2400 1,1950 42.431 ,00
    04/3/2021 1,2150 -2,02% 1,2600 1,2600 1,2000 73.757 ,00
    03/3/2021 1,2400 -2,36% 1,2900 1,2900 1,2400 16.771 ,00
    02/3/2021 1,2700 2,42% 1,2550 1,2750 1,2350 56.530 ,00
    01/3/2021 1,2400 1,64% 1,2500 1,2750 1,2200 14.572 ,00
    26/2/2021 1,2200 -1,21% 1,2350 1,2400 1,1900 13.940 ,00
    25/2/2021 1,2350 0,41% 1,2500 1,2600 1,2000 12.300 ,00
    24/2/2021 1,2300 0,00% 1,2450 1,2450 1,2000 8.516 ,00
    23/2/2021 1,2300 -0,81% 1,2600 1,2800 1,2150 13.531 ,00
    22/2/2021 1,2400 0,00% 1,2600 1,2600 1,2150 3.705 ,00
    19/2/2021 1,2400 -2,36% 1,2700 1,2700 1,2050 12.306 ,00
    18/2/2021 1,2700 0,00% 1,2700 1,2850 1,2500 5.034 ,00
    17/2/2021 1,2700 1,20% 1,2700 1,2700 1,2350 10.145 ,00
    16/2/2021 1,2550 -0,40% 1,2800 1,2800 1,2450 17.963 ,00
    15/2/2021 1,2600 2,02% 1,2400 1,2750 1,2300 28.185 ,00
    12/2/2021 1,2350 -0,40% 1,2400 1,2700 1,2150 9.568 ,00
    11/2/2021 1,2400 0,00% 1,2550 1,2700 1,2150 30.694 ,00
    10/2/2021 1,2400 3,77% 1,1950 1,2400 1,1650 21.520 ,00
    09/2/2021 1,1950 -4,78% 1,2700 1,2700 1,1950 17.517 ,00
    08/2/2021 1,2550 0,80% 1,2450 1,2600 1,2300 9.638 ,00
    05/2/2021 1,2450 0,00% 1,2550 1,2700 1,2200 19.980 ,00
    04/2/2021 1,2450 -0,40% 1,2500 1,2550 1,2100 13.047 ,00
    03/2/2021 1,2500 4,17% 1,2000 1,2650 1,1800 59.782 ,00
    02/2/2021 1,2000 5,73% 1,1400 1,2400 1,1400 31.468 ,00
    01/2/2021 1,1350 1,34% 1,1350 1,1350 1,0900 12.865 ,00
    29/1/2021 1,1200 3,70% 1,0800 1,1250 1,0700 28.500 ,00
    28/1/2021 1,0800 3,85% 1,0800 1,0800 0,9960 56.662 ,00
    27/1/2021 1,0400 -6,31% 1,1250 1,1300 1,0200 66.210 ,00
    26/1/2021 1,1100 0,45% 1,1000 1,1350 1,0850 21.493 ,00
    25/1/2021 1,1050 -1,34% 1,1400 1,1400 1,0700 40.426 ,00
    22/1/2021 1,1200 -4,27% 1,1900 1,1900 1,1200 27.447 ,00
    21/1/2021 1,1700 -2,90% 1,2000 1,2150 1,1700 8.185 ,00
    20/1/2021 1,2050 0,00% 1,2200 1,2400 1,1900 11.975 ,00
    19/1/2021 1,2050 1,26% 1,1950 1,2100 1,1750 17.268 ,00
    18/1/2021 1,1900 -0,83% 1,1600 1,2200 1,1600 12.225 ,00
    15/1/2021 1,2000 0,00% 1,2200 1,2200 1,1650 31.957 ,00
    14/1/2021 1,2000 -2,83% 1,2100 1,2700 1,2000 21.172 ,00
    13/1/2021 1,2350 4,22% 1,2200 1,2350 1,1900 9.621 ,00
    12/1/2021 1,1850 -1,66% 1,2000 1,2250 1,1800 35.324 ,00
    11/1/2021 1,2050 -5,49% 1,2750 1,2800 1,2000 46.681 ,00
    08/1/2021 1,2750 -2,30% 1,3250 1,3250 1,2400 44.582 ,00
    07/1/2021 1,3050 0,00% 1,3050 1,3450 1,2900 18.225 ,00
    05/1/2021 1,3050 -2,97% 1,3400 1,3650 1,2950 29.692 ,00
    04/1/2021 1,3450 0,75% 1,3450 1,4000 1,3250 47.037 ,00
    31/12/2020 1,3350 2,69% 1,3200 1,3350 1,2900 10.252 ,00
    30/12/2020 1,3000 -1,52% 1,3450 1,3450 1,2800 24.189 ,00
    29/12/2020 1,3200 -0,38% 1,3500 1,3500 1,2500 46.784 ,00
    28/12/2020 1,3250 9,96% 1,2400 1,3250 1,1950 52.674 ,00
    24/12/2020 1,2050 0,00% 1,2300 1,2450 1,1950 9.965 12.023,98
    23/12/2020 1,2050 -2,03% 1,2300 1,2450 1,1950 9.965 ,00
    22/12/2020 1,2300 2,50% 1,2500 1,2500 1,1800 33.376 ,00
    21/12/2020 1,2000 -2,44% 1,2000 1,2200 1,1600 43.021 ,00
    18/12/2020 1,2300 2,07% 1,2450 1,2450 1,2000 42.664 ,00
    17/12/2020 1,2050 -3,21% 1,2700 1,2700 1,2000 16.742 ,00
    16/12/2020 1,2450 -3,11% 1,2950 1,2950 1,2250 27.936 ,00
    15/12/2020 1,2850 -3,02% 1,3050 1,3300 1,2550 27.960 ,00
    14/12/2020 1,3250 2,32% 1,2900 1,3750 1,2900 96.555 ,00
    11/12/2020 1,2950 7,92% 1,1800 1,3800 1,1800 168.630 ,00
    10/12/2020 1,2000 0,42% 1,2750 1,3000 1,1800 83.604 ,00
    09/12/2020 1,1950 -0,42% 1,2000 1,2200 1,1500 51.715 ,00
    08/12/2020 1,2000 0,00% 1,1650 1,2400 1,1650 37.910 ,00
    07/12/2020 1,2000 6,19% 1,1600 1,2750 1,1500 110.722 ,00
    04/12/2020 1,1300 15,31% 1,0500 1,1300 1,0300 148.391 ,00
    03/12/2020 0,9800 2,08% 0,9860 0,9860 0,9540 4.003 ,00
    02/12/2020 0,9600 0,84% 0,9600 1,0100 0,9520 54.182 ,00
    01/12/2020 0,9520 2,59% 0,9640 0,9640 0,9200 24.253 ,00
    30/11/2020 0,9280 -0,43% 0,9760 0,9760 0,9160 11.156 ,00
    27/11/2020 0,9320 0,22% 0,9540 0,9540 0,9100 13.059 ,00
    26/11/2020 0,9300 -0,64% 0,9360 0,9420 0,9020 25.345 ,00
    25/11/2020 0,9360 1,74% 0,9380 0,9500 0,8800 15.819 ,00
    24/11/2020 0,9200 -1,08% 0,9460 0,9460 0,8880 2.934 ,00
    23/11/2020 0,9300 -2,11% 0,9620 0,9760 0,9120 13.982 ,00
    20/11/2020 0,9500 1,50% 0,9760 0,9760 0,9280 4.376 4.138,16
    19/11/2020 0,9360 -2,09% 0,9560 0,9560 0,8900 19.253 17.550,97
    18/11/2020 0,9560 1,70% 0,9680 0,9680 0,9220 15.971 14.969,22
    17/11/2020 0,9400 -1,67% 0,9500 0,9600 0,9120 12.912 12.195,55
    16/11/2020 0,9560 2,80% 0,9700 0,9700 0,9300 35.441 33.589,04
    13/11/2020 0,9300 2,65% 0,9400 0,9400 0,9140 14.996 13.924,25
    12/11/2020 0,9060 4,14% 0,8700 0,9400 0,8520 24.524 22.386,18
    11/11/2020 0,8700 2,11% 0,8760 0,8800 0,8500 21.848 18.829,93
    10/11/2020 0,8520 -1,84% 0,8880 0,8900 0,8400 29.455 25.726,93
    09/11/2020 0,8680 10,71% 0,7800 0,8680 0,7800 27.752 23.291,22
    06/11/2020 0,7840 0,00% 0,7880 0,7880 0,7640 1.489 1.158,75
    05/11/2020 0,7840 -1,51% 0,7960 0,7960 0,7600 6.585 5.102,56
    04/11/2020 0,7960 4,74% 0,8000 0,8000 0,7480 5.867 4.432,82
    03/11/2020 0,7600 2,15% 0,7900 0,7900 0,7420 12.987 9.875,06
    02/11/2020 0,7440 -2,11% 0,7800 0,7800 0,7440 4.256 3.230,35
    30/10/2020 0,7600 2,70% 0,7580 0,7600 0,7200 3.046 2.283,05
    29/10/2020 0,7400 -7,27% 0,7980 0,7980 0,7220 18.425 13.645,11
    27/10/2020 0,7980 -0,75% 0,8040 0,8480 0,7700 6.852 5.396,31
    26/10/2020 0,8040 -3,60% 0,8700 0,8700 0,7920 4.816 3.871,87
    23/10/2020 0,8340 -2,11% 0,8540 0,8580 0,8340 9.018 7.579,69
    22/10/2020 0,8520 -5,96% 0,9100 0,9100 0,8380 18.641 15.888,37
    21/10/2020 0,9060 -0,44% 0,9120 0,9120 0,8800 3.661 3.277,39
    20/10/2020 0,9100 -1,09% 0,9460 0,9460 0,8680 8.624 7.652,34
    19/10/2020 0,9200 -2,34% 0,9420 0,9420 0,8940 2.953 2.723,94
    16/10/2020 0,9420 4,43% 0,9580 0,9580 0,9120 4.368 4.112,63
    15/10/2020 0,9020 -3,63% 0,9580 0,9580 0,8760 12.969 11.782,24
    14/10/2020 0,9360 -0,21% 0,9720 0,9720 0,9200 12.322 11.407,45
    13/10/2020 0,9380 -0,21% 0,9400 0,9600 0,9120 19.764 18.678,85
    12/10/2020 0,9400 -5,62% 1,0200 1,0200 0,9300 32.990 32.068,75
    09/10/2020 0,9960 1,22% 1,0000 1,0300 0,9820 40.179 39.959,07
    08/10/2020 0,9840 7,19% 0,9200 1,0000 0,9180 52.246 51.037,88
    07/10/2020 0,9180 8,25% 0,8500 0,9180 0,8380 33.702 29.715,07
    06/10/2020 0,8480 2,91% 0,8480 0,8500 0,8040 12.928 10.735,28
    05/10/2020 0,8240 1,98% 0,8080 0,8400 0,8080 22.046 18.229,66
    02/10/2020 0,8080 -0,25% 0,8240 0,8240 0,7840 4.196 3.393,58
    01/10/2020 0,8100 1,50% 0,8280 0,8280 0,7860 12.374 9.875,82
    30/9/2020 0,7980 2,05% 0,8200 0,8400 0,7820 59.705 48.526,53
    29/9/2020 0,7820 -2,01% 0,7980 0,7980 0,7660 2.512 1.943,06
    28/9/2020 0,7980 1,53% 0,7900 0,7980 0,7640 5.450 4.230,85
    25/9/2020 0,7860 1,55% 0,7900 0,7900 0,7600 7.811 5.969,83
    24/9/2020 0,7740 -0,77% 0,7800 0,8000 0,7560 3.273 2.497,33
    23/9/2020 0,7800 -0,76% 0,8000 0,8000 0,7600 4.601 3.576,01
    22/9/2020 0,7860 0,51% 0,7820 0,8060 0,7820 2.055 1.618,28
    21/9/2020 0,7820 -2,98% 0,8180 0,8180 0,7640 16.501 12.846,07
    18/9/2020 0,8060 -0,49% 0,8200 0,8200 0,7840 14.795 11.784,60
    17/9/2020 0,8100 0,00% 0,8200 0,8200 0,7840 5.963 4.737,14
    16/9/2020 0,8100 0,00% 0,8260 0,8260 0,8100 2.017 1.638,53
    15/9/2020 0,8100 -1,94% 0,8380 0,8380 0,7880 23.637 18.840,10
    14/9/2020 0,8260 4,56% 0,8100 0,8380 0,7920 13.725 11.153,49
    11/9/2020 0,7900 -3,66% 0,8480 0,8480 0,7760 13.352 10.485,83
    10/9/2020 0,8200 7,89% 0,7600 0,8200 0,7600 36.752 29.379,74
    09/9/2020 0,7600 0,00% 0,7600 0,7760 0,7280 9.050 6.797,08
    08/9/2020 0,7600 -5,00% 0,8160 0,8160 0,7600 18.030 14.025,40
    07/9/2020 0,8000 -3,15% 0,8300 0,8300 0,7920 4.010 3.202,90
    04/9/2020 0,8260 0,00% 0,8500 0,8500 0,8140 545 450,31
    03/9/2020 0,8260 -0,72% 0,8320 0,8320 0,8080 4.601 3.744,17
    02/9/2020 0,8320 -0,95% 0,8540 0,8540 0,8160 3.008 2.503,72
    01/9/2020 0,8400 1,45% 0,8340 0,8480 0,8000 11.199 9.143,81
    31/8/2020 0,8280 -1,90% 0,8440 0,8560 0,8200 14.720 12.263,32
    28/8/2020 0,8440 5,24% 0,8180 0,8520 0,7740 35.460 29.711,72
    27/8/2020 0,8020 1,26% 0,8060 0,8060 0,7800 7.537 5.981,11
    26/8/2020 0,7920 1,80% 0,7900 0,7980 0,7880 5.320 4.209,15
    25/8/2020 0,7780 -2,02% 0,7980 0,7980 0,7720 5.004 3.915,49
    24/8/2020 0,7940 1,28% 0,7980 0,7980 0,7840 571 453,38
    21/8/2020 0,7840 0,26% 0,7700 0,8180 0,7700 5.026 3.919,98
    20/8/2020 0,7820 -2,98% 0,8200 0,8200 0,7660 5.010 3.869,73
    19/8/2020 0,8060 0,50% 0,8180 0,8180 0,8020 1.442 1.173,83
    18/8/2020 0,8020 2,04% 0,7860 0,8060 0,7780 5.435 4.283,22
    17/8/2020 0,7860 0,26% 0,7900 0,7900 0,7620 6.649 5.103,74
    14/8/2020 0,7840 -0,76% 0,7900 0,8100 0,7660 8.188 6.360,73
    13/8/2020 0,7900 1,28% 0,8060 0,8060 0,7700 993 778,77
    12/8/2020 0,7800 0,52% 0,8040 0,8040 0,7680 16.266 12.635,81
    11/8/2020 0,7760 4,86% 0,7500 0,7820 0,7300 5.857 4.436,79
    10/8/2020 0,7400 -4,88% 0,7780 0,7780 0,7200 19.947 14.651,74
    07/8/2020 0,7780 -1,52% 0,7960 0,7960 0,7500 3.720 2.863,25
    06/8/2020 0,7900 -1,00% 0,8100 0,8100 0,7600 6.135 4.781,06
    05/8/2020 0,7980 -2,92% 0,8220 0,8300 0,7760 10.303 8.281,24
    04/8/2020 0,8220 0,49% 0,8320 0,8320 0,7800 9.173 7.442,38
    03/8/2020 0,8180 4,60% 0,7960 0,8480 0,7700 30.977 25.163,99
    31/7/2020 0,7820 3,17% 0,7700 0,7820 0,7500 19.724 15.216,10
    30/7/2020 0,7580 1,07% 0,7500 0,7600 0,7220 30.117 22.494,00
    29/7/2020 0,7500 6,84% 0,7020 0,7600 0,6740 26.222 19.072,59
    28/7/2020 0,7020 0,57% 0,7020 0,7020 0,6900 2.053 1.432,54
    27/7/2020 0,6980 -0,29% 0,7140 0,7140 0,6800 2.556 1.773,64
    24/7/2020 0,7000 0,86% 0,7080 0,7080 0,6800 931 635,84
    23/7/2020 0,6940 -0,86% 0,7060 0,7060 0,6700 5.417 3.651,10
    22/7/2020 0,7000 4,17% 0,7000 0,7000 0,6500 9.700 6.464,62
    21/7/2020 0,6720 -4,00% 0,7280 0,7280 0,6440 27.259 18.519,06
    20/7/2020 0,7000 1,16% 0,7080 0,7080 0,6980 5.173 3.620,82
    17/7/2020 0,6920 0,29% 0,7060 0,7060 0,6600 16.369 11.000,13
    16/7/2020 0,6900 3,60% 0,7080 0,7080 0,6740 3.774 2.607,74
    15/7/2020 0,6660 -2,06% 0,7080 0,7080 0,6620 11.168 7.486,97
    14/7/2020 0,6800 0,29% 0,6960 0,6960 0,6440 20.850 13.783,77
    13/7/2020 0,6780 2,42% 0,7000 0,7060 0,6500 23.320 15.489,62
    10/7/2020 0,6620 -5,97% 0,7200 0,7200 0,6480 22.655 15.096,00
    09/7/2020 0,7040 -0,56% 0,7400 0,7400 0,6920 5.041 3.526,85
    08/7/2020 0,7080 -1,12% 0,7260 0,7260 0,7000 4.989 3.537,56
    07/7/2020 0,7160 -0,56% 0,7400 0,7400 0,7000 5.170 3.700,77
    06/7/2020 0,7200 0,00% 0,7320 0,7320 0,7200 3.429 2.478,37
    03/7/2020 0,7200 1,41% 0,7380 0,7380 0,7020 14.200 10.231,57
    02/7/2020 0,7100 2,01% 0,7100 0,7100 0,7020 9.343 6.603,24
    01/7/2020 0,6960 -0,57% 0,7160 0,7160 0,6760 5.452 3.778,40
    30/6/2020 0,7000 0,00% 0,7120 0,7120 0,6800 10.619 7.361,56
    29/6/2020 0,7000 -1,13% 0,7080 0,7220 0,6840 7.270 5.049,45
    26/6/2020 0,7080 -2,48% 0,7280 0,7280 0,6900 41.792 29.378,82
    25/6/2020 0,7260 -1,09% 0,7340 0,7340 0,7200 2.945 2.129,53
    24/6/2020 0,7340 -2,13% 0,7500 0,7500 0,7000 6.080 4.396,63
    23/6/2020 0,7500 0,00% 0,7640 0,7640 0,7500 2.137 1.609,27
    22/6/2020 0,7500 2,74% 0,7380 0,7500 0,7020 23.777 17.416,28
    19/6/2020 0,7300 -0,82% 0,7380 0,7380 0,7160 8.480 6.165,81
    18/6/2020 0,7360 0,82% 0,7480 0,7480 0,7100 7.484 5.388,66
    17/6/2020 0,7300 -1,35% 0,7560 0,7560 0,7200 15.680 11.460,84
    16/6/2020 0,7400 2,78% 0,7500 0,7500 0,7080 13.947 10.125,20
    15/6/2020 0,7200 -1,37% 0,7000 0,7200 0,6980 14.491 10.265,78
    12/6/2020 0,7300 -0,54% 0,7580 0,7580 0,7100 31.410 22.774,29
    11/6/2020 0,7340 -3,42% 0,7200 0,7620 0,7200 39.812 29.446,90
    10/6/2020 0,7600 -3,80% 0,7900 0,8100 0,7340 39.966 30.760,56
    09/6/2020 0,7900 -4,36% 0,8480 0,8480 0,7740 43.335 34.362,17
    05/6/2020 0,8260 2,48% 0,8300 0,8300 0,8000 24.832 20.274,53
    04/6/2020 0,8060 -0,74% 0,8340 0,8340 0,7880 12.013 9.697,92
    03/6/2020 0,8120 0,50% 0,8080 0,8400 0,8080 26.961 22.220,18
    02/6/2020 0,8080 1,00% 0,8200 0,8200 0,7900 13.027 10.438,85
    01/6/2020 0,8000 0,76% 0,8080 0,8300 0,7900 12.250 9.909,34
    29/5/2020 0,7940 -1,24% 0,7920 0,7980 0,7640 19.237 15.071,39
    28/5/2020 0,8040 8,65% 0,7760 0,8500 0,7500 89.488 71.332,74
    27/5/2020 0,7400 4,23% 0,7220 0,7640 0,7200 39.732 29.401,20
    26/5/2020 0,7100 -1,11% 0,7360 0,7360 0,6900 25.460 18.120,26
    25/5/2020 0,7180 1,13% 0,7280 0,7360 0,6900 35.545 25.003,49
    22/5/2020 0,7100 -3,01% 0,7400 0,7400 0,7000 4.819 3.411,14
    21/5/2020 0,7320 1,10% 0,7240 0,7380 0,7040 2.920 2.134,40
    20/5/2020 0,7240 -0,28% 0,7380 0,7380 0,7060 7.164 5.139,17
    19/5/2020 0,7260 1,68% 0,7140 0,7260 0,7020 16.095 11.477,13
    18/5/2020 0,7140 0,56% 0,7100 0,7200 0,7020 5.099 3.605,09
    15/5/2020 0,7100 0,85% 0,7380 0,7380 0,6920 12.499 8.831,21
    14/5/2020 0,7040 0,00% 0,7360 0,7360 0,7000 14.414 10.228,73

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 4,2000 26,51 % 0,8800 1.525
    ΝΤΟΠΛΕΡ 0,6700 15,52 % 0,0900 3.560
    ΒΙΝΤΑ 4,5000 8,17 % 0,3400 25
    ΕΠΣΙΛ 11,8500 7,73 % 0,8500 23.411
    ΒΙΣ 1,0700 7,00 % 0,0700 996
    ΦΙΕΡ 0,5300 6,43 % 0,0320 16.994
    ΓΕΒΚΑ 1,0800 5,88 % 0,0600 43.155
    ΕΝΤΕΡ 3,8000 5,56 % 0,2000 433.175
    ΚΤΗΛΑ 1,9100 5,52 % 0,1000 170
    ΠΕΡΦ 10,4000 5,48 % 0,5400 8.640
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΕΒΚ 0,4000 -4,76 % -0,0200 10
    ΜΠΤΚ 0,5300 -3,64 % -0,0200 2.925
    ΕΠΙΛΚ 0,2920 -2,01 % -0,0060 26.130
    ΙΝΛΙΦ 4,1000 -1,91 % -0,0800 2.280
    ΑΤΤ 0,1436 -1,64 % -0,0024 88.671
    ΙΝΤΕΡΚΟ 6,8000 -1,45 % -0,1000 551
    ΠΕΙΡ 1,3560 -1,31 % -0,0180 913.770
    ΣΑΡ 8,7000 -1,14 % -0,1000 60.314
    ΟΛΠ 19,3600 -1,12 % -0,2200 1.973
    ΕΛΧΑ 1,9280 -0,92 % -0,0180 95.829
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΜΥΤΙΛ 14,6300 3,76 % 0,5300 7.255.232
    ΛΑΜΔΑ 8,2000 3,54 % 0,2800 5.079.033
    ΟΤΕ 14,8500 0,88 % 0,1300 3.053.610
    ΑΛΦΑ 1,0600 0,00 % 0,0000 2.241.854
    ΙΝΤΕΤ 0,7600 1,06 % 0,0080 1.891.824
    ΕΝΤΕΡ 3,8000 5,56 % 0,2000 1.644.309
    ΟΠΑΠ 11,6400 1,22 % 0,1400 1.567.952
    ΓΕΚΤΕΡΝΑ 9,5300 0,11 % 0,0100 1.441.322
    ΕΥΡΩΒ 0,7818 -0,10 % -0,0008 1.293.287
    ΕΤΕ 2,2400 0,67 % 0,0150 1.257.206
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΤΕΤ 0,7600 1,06 % 2.489.236 1,89εκ.
    ΑΛΦΑ 1,0600 0,00 % 2.132.898 2,24εκ.
    ΕΥΡΩΒ 0,7818 -0,10 % 1.659.090 1,29εκ.
    ΠΕΙΡ 1,3560 -1,31 % 913.770 1,24εκ.
    ΛΑΜΔΑ 8,2000 3,54 % 627.672 5,08εκ.
    ΕΤΕ 2,2400 0,67 % 562.314 1,26εκ.
    ΜΥΤΙΛ 14,6300 3,76 % 505.934 7,26εκ.
    ΕΝΤΕΡ 3,8000 5,56 % 433.175 1,64εκ.
    ΕΛΛΑΚΤΩΡ 1,2950 4,60 % 344.125 435,1χιλ.
    ΚΑΙΡΟΜΕΖ 0,1188 0,00 % 295.382 35.053
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΙΝΤΕΤ 0,7600 1,06 % 2.489.236 29,55 %
    ΕΝΤΕΡ 3,8000 5,56 % 433.175 1,44 %
    ΕΚΤΕΡ 1,3000 2,36 % 143.771 1,28 %
    ΛΑΜΔΑ 8,2000 3,54 % 627.672 0,36 %
    ΜΥΤΙΛ 14,6300 3,76 % 505.934 0,35 %
    ΤΖΚΑ 2,2600 1,35 % 10.666 0,35 %
    ΝΑΥΠ 1,3300 3,10 % 36.526 0,32 %
    ΞΥΛΚ 0,1850 1,65 % 105.300 0,30 %
    ΣΠΕΙΣ 9,1000 5,08 % 17.401 0,27 %
    ΙΛΥΔΑ 1,4000 3,32 % 20.283 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΚΜΟΛ 4,2000 26,51 % 1.525 26,51 %
    ΑΚΡΙΤ 0,6600 1,54 % 1.050 20,00 %
    ΒΙΣ 1,0700 7,00 % 996 17,00 %
    ΙΝΚΑΤ 1,8300 3,68 % 34.475 10,76 %
    ΝΤΟΠΛΕΡ 0,6700 15,52 % 3.560 9,48 %
    ΕΛΓΕΚ 0,4330 -0,46 % 45.416 9,20 %
    ΕΛΙΝ 1,9500 3,72 % 5.671 9,04 %
    ΚΤΗΛΑ 1,9100 5,52 % 170 8,84 %
    ΦΙΕΡ 0,5300 6,43 % 16.994 8,03 %
    ΠΡΕΜΙΑ 1,7000 3,66 % 10.660 7,32 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%