Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

5,3800 €

-0,0400 (-0,74%)

Άνοιγμα 0,0000
Υψηλό 5,4200
Χαμηλό 5,2800

Όγκος 14.782
Τζίρος 78.939 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/4/2010	0,8500	6,25%	0,8100	0,8800	0,8100	6.809	,00
09/4/2010	0,8000	1,27%	0,7900	0,8000	0,7800	3.845	,00
08/4/2010	0,7900	-1,25%	0,7700	0,8000	0,7600	3.566	,00
07/4/2010	0,8000	-1,23%	0,8100	0,8100	0,7800	14.690	,00
06/4/2010	0,8100	-1,22%	0,8200	0,8200	0,8100	3.500	,00
01/4/2010	0,8200	-1,20%	0,8200	0,8500	0,8100	8.100	,00
31/3/2010	0,8300	-1,19%	0,8400	0,8500	0,8300	1.410	,00
30/3/2010	0,8400	0,00%	0,8500	0,8500	0,8400	2.205	,00
29/3/2010	0,8400	0,00%	0,8500	0,8600	0,8300	8.050	,00
26/3/2010	0,8400	-1,18%	0,8600	0,8800	0,8400	22.850	,00
24/3/2010	0,8500	-1,16%	0,8500	0,8600	0,8400	970	,00
23/3/2010	0,8600	1,18%	0,8600	0,8700	0,8500	2.400	,00
22/3/2010	0,8500	-1,16%	0,8700	0,8700	0,8500	1.640	,00
19/3/2010	0,8600	0,00%	0,8500	0,8600	0,8500	17.922	,00
18/3/2010	0,8600	-3,37%	0,8800	0,8800	0,8500	27.145	,00
17/3/2010	0,8900	2,30%	0,8800	0,8900	0,8800	760	,00
16/3/2010	0,8700	-3,33%	0,9000	0,9100	0,8600	23.470	,00
15/3/2010	0,9000	0,00%	0,9000	0,9100	0,9000	500	,00
12/3/2010	0,9000	-3,23%	0,9500	0,9500	0,8900	27.600	,00
11/3/2010	0,9300	3,33%	0,9100	0,9600	0,9100	13.339	,00
10/3/2010	0,9000	0,00%	0,9100	0,9100	0,8900	9.236	,00
09/3/2010	0,9000	0,00%	0,8800	0,9000	0,8800	5.010	,00
08/3/2010	0,9000	-3,23%	0,9400	0,9400	0,8600	62.328	,00
05/3/2010	0,9300	4,49%	0,9000	0,9300	0,8900	10.011	,00
04/3/2010	0,8900	-1,11%	0,9000	0,9100	0,8800	21.262	,00
03/3/2010	0,9000	1,12%	0,8900	0,9000	0,8800	6.500	,00
02/3/2010	0,8900	0,00%	0,8900	0,9000	0,8900	16.178	,00
01/3/2010	0,8900	-1,11%	0,9000	0,9300	0,8800	42.864	,00
26/2/2010	0,9000	1,12%	0,8900	0,9000	0,8900	3.400	,00
25/2/2010	0,8900	-3,26%	0,8800	0,9200	0,8500	14.940	,00
24/2/2010	0,9200	0,00%	0,9000	0,9400	0,9000	4.067	,00
23/2/2010	0,9200	-1,08%	0,9100	0,9300	0,9000	379	,00
22/2/2010	0,9300	3,33%	0,9000	0,9300	0,9000	270	,00
19/2/2010	0,9000	0,00%	0,9000	0,9100	0,9000	1.735	,00
18/2/2010	0,9000	0,00%	0,9000	0,9200	0,9000	6.160	,00
17/2/2010	0,9000	-1,10%	0,9300	0,9300	0,9000	1.212	,00
16/2/2010	0,9100	-8,08%	0,9800	0,9800	0,9000	3.646	,00
12/2/2010	0,9900	3,13%	0,9600	1,0000	0,9600	10.310	,00
11/2/2010	0,9600	3,23%	0,9500	0,9600	0,9300	1.250	,00
10/2/2010	0,9300	0,00%	0,9600	0,9700	0,9300	10.590	,00
09/2/2010	0,9300	4,49%	0,8500	0,9500	0,8500	4.749	,00
08/2/2010	0,8900	-2,20%	0,8800	0,9000	0,8800	5.885	,00
05/2/2010	0,9100	-4,21%	0,8700	0,9400	0,8700	1.984	,00
04/2/2010	0,9500	0,00%	0,9500	1,0000	0,9500	11.766	,00
03/2/2010	0,9500	-3,06%	0,9800	0,9800	0,9300	4.195	,00
02/2/2010	0,9800	-2,00%	0,9700	0,9800	0,9700	1.110	,00
01/2/2010	1,0000	0,00%	1,0000	1,0400	0,9900	3.131	,00
29/1/2010	1,0000	2,04%	0,9800	1,0000	0,9800	230	,00
28/1/2010	0,9800	2,08%	0,9600	0,9900	0,9300	7.337	,00
27/1/2010	0,9600	2,13%	0,9200	0,9900	0,9200	11.046	,00
26/1/2010	0,9400	3,30%	0,8900	0,9500	0,8900	641	,00
25/1/2010	0,9100	-2,15%	0,9000	0,9700	0,8900	25.965	,00
22/1/2010	0,9300	-4,12%	0,9400	0,9900	0,9200	12.660	,00
21/1/2010	0,9700	2,11%	0,9400	1,0400	0,8900	26.001	,00
20/1/2010	0,9500	-2,06%	0,9700	0,9700	0,9400	140	,00
19/1/2010	0,9700	0,00%	0,9900	0,9900	0,9500	27.825	,00
18/1/2010	0,9700	-1,02%	0,9700	0,9700	0,9700	2.739	,00
15/1/2010	0,9800	1,03%	1,0000	1,0000	0,9700	7.779	,00
14/1/2010	0,9700	-1,02%	0,9700	1,0000	0,9600	5.250	,00
13/1/2010	0,9800	-6,67%	1,0500	1,0600	0,9800	9.180	,00
12/1/2010	1,0500	-1,87%	1,0400	1,0700	0,9800	13.678	,00
11/1/2010	1,0700	12,63%	0,9600	1,1200	0,9600	28.272	,00
08/1/2010	0,9500	-2,06%	0,9600	0,9800	0,9500	2.530	,00
07/1/2010	0,9700	1,04%	0,9700	0,9700	0,9700	100	,00
05/1/2010	0,9600	0,00%	0,9300	0,9700	0,9300	985	,00
04/1/2010	0,9600	1,05%	0,9300	0,9600	0,9300	520	,00
31/12/2009	0,9500	1,06%	0,9500	0,9500	0,9500	1.995	1.895,25
30/12/2009	0,9400	-1,05%	0,9200	0,9400	0,9200	525	492,50
29/12/2009	0,9500	0,00%	0,9500	0,9500	0,9500	50	47,50
28/12/2009	0,9500	2,15%	0,9500	0,9500	0,9500	10	9,50
23/12/2009	0,9300	3,33%	0,9300	0,9300	0,9000	1.100	993,00
22/12/2009	0,9000	1,12%	0,9000	0,9100	0,8900	2.898	2.605,92
21/12/2009	0,8900	-4,30%	0,9100	0,9400	0,8800	4.228	3.790,10
18/12/2009	0,9300	3,33%	0,9300	0,9300	0,9000	1.630	1.485,90
17/12/2009	0,9000	0,00%	0,9000	0,9100	0,9000	5.911	5.320,90
16/12/2009	0,9000	1,12%	0,9000	0,9300	0,9000	3.177	2.896,21
15/12/2009	0,8900	0,00%	0,8800	0,9000	0,8800	4.565	4.072,35
14/12/2009	0,8900	-2,20%	0,9000	0,9000	0,8800	7.595	6.752,05
11/12/2009	0,9100	-3,19%	0,9400	0,9400	0,9100	3.780	3.484,80
10/12/2009	0,9400	3,30%	0,9100	0,9400	0,9100	8.040	7.386,10
09/12/2009	0,9100	-2,15%	0,9300	0,9400	0,9000	16.037	14.747,38
08/12/2009	0,9300	-3,12%	0,9500	0,9500	0,9200	6.700	6.307,68
07/12/2009	0,9600	-2,04%	0,9800	0,9800	0,9500	4.923	4.732,92
04/12/2009	0,9800	-2,00%	1,0000	1,0000	0,9600	11.713	11.367,28
03/12/2009	1,0000	-1,96%	1,0100	1,0100	0,9900	6.091	6.085,79
02/12/2009	1,0200	5,15%	0,9800	1,0300	0,9800	11.206	,00
01/12/2009	0,9700	1,04%	0,9800	1,0000	0,9700	12.040	,00
30/11/2009	0,9600	2,13%	0,9900	0,9900	0,9500	8.336	,00
27/11/2009	0,9400	-1,05%	0,9100	0,9700	0,9000	11.071	,00
26/11/2009	0,9500	0,00%	0,9500	0,9600	0,9500	41.055	,00
25/11/2009	0,9500	-3,06%	0,9800	0,9800	0,9500	35.332	,00
24/11/2009	0,9800	-2,97%	1,0300	1,0300	0,9500	14.970	,00
23/11/2009	1,0100	-0,98%	1,0500	1,0500	0,9600	12.946	,00
20/11/2009	1,0200	-1,92%	1,0600	1,0600	1,0100	7.300	,00
19/11/2009	1,0400	-0,95%	1,0500	1,0500	1,0200	25.660	,00
18/11/2009	1,0500	0,00%	1,0300	1,0800	1,0100	15.736	,00
17/11/2009	1,0500	0,96%	1,0400	1,0700	1,0400	4.900	,00
16/11/2009	1,0400	-4,59%	1,0900	1,1000	1,0300	31.397	,00
13/11/2009	1,0900	0,93%	1,0800	1,1000	1,0800	4.832	,00
12/11/2009	1,0800	-1,82%	1,0800	1,0900	1,0800	2.623	,00
11/11/2009	1,1000	-0,90%	1,1200	1,1200	1,1000	5.481	,00
10/11/2009	1,1100	0,91%	1,1100	1,1300	1,1000	5.299	,00
09/11/2009	1,1000	-0,90%	1,1200	1,1300	1,1000	5.140	,00
06/11/2009	1,1100	-0,89%	1,1100	1,1300	1,1100	5.488	,00
05/11/2009	1,1200	0,90%	1,1100	1,1500	1,1100	3.310	,00
04/11/2009	1,1100	-0,89%	1,1200	1,1300	1,0800	18.950	,00
03/11/2009	1,1200	0,90%	1,1100	1,1300	1,0800	25.692	,00
02/11/2009	1,1100	-4,31%	1,1400	1,1600	1,1000	32.521	,00
30/10/2009	1,1600	0,00%	1,1700	1,1800	1,1600	11.331	,00
29/10/2009	1,1600	0,00%	1,1600	1,1900	1,1200	83.082	,00
27/10/2009	1,1600	-1,69%	1,1800	1,1800	1,1600	16.410	,00
26/10/2009	1,1800	0,00%	1,1800	1,1900	1,1700	8.799	,00
23/10/2009	1,1800	-3,28%	1,2300	1,2500	1,1800	9.711	,00
22/10/2009	1,2200	2,52%	1,1900	1,2300	1,1900	8.791	,00
21/10/2009	1,1900	-1,65%	1,2100	1,2200	1,1800	32.362	,00
20/10/2009	1,2100	0,00%	1,2100	1,2200	1,1900	16.945	,00
19/10/2009	1,2100	0,83%	1,2100	1,2200	1,1900	28.110	,00
16/10/2009	1,2000	0,00%	1,2000	1,2400	1,1900	51.378	,00
15/10/2009	1,2000	-2,44%	1,2300	1,2400	1,1800	51.989	,00
14/10/2009	1,2300	-0,81%	1,2600	1,3000	1,2200	67.364	,00
13/10/2009	1,2400	0,81%	1,2500	1,2500	1,2200	31.798	,00
12/10/2009	1,2300	4,24%	1,1800	1,2300	1,1800	20.301	,00
09/10/2009	1,1800	-3,28%	1,2400	1,2400	1,1700	64.500	,00
08/10/2009	1,2200	2,52%	1,1800	1,2400	1,1700	13.530	,00
07/10/2009	1,1900	-3,25%	1,2300	1,2400	1,1500	2.832	,00
06/10/2009	1,2300	3,36%	1,2000	1,2400	1,2000	11.612	,00
05/10/2009	1,1900	0,00%	1,2000	1,2400	1,1900	9.224	,00
02/10/2009	1,1900	-2,46%	1,2100	1,2100	1,1900	10.105	,00
01/10/2009	1,2200	0,83%	1,2000	1,2200	1,1800	6.383	,00
30/9/2009	1,2100	0,00%	1,2200	1,2300	1,1900	7.215	,00
29/9/2009	1,2100	-0,82%	1,2000	1,2300	1,1700	11.231	,00
28/9/2009	1,2200	0,83%	1,2300	1,2400	1,1800	16.036	,00
25/9/2009	1,2100	-0,82%	1,2300	1,2400	1,1900	20.315	,00
24/9/2009	1,2200	-3,17%	1,2800	1,2800	1,2000	20.134	,00
23/9/2009	1,2600	0,00%	1,2700	1,2900	1,2400	11.491	,00
22/9/2009	1,2600	2,44%	1,2500	1,2800	1,2500	8.587	,00
21/9/2009	1,2300	-0,81%	1,2200	1,2400	1,2200	3.598	,00
18/9/2009	1,2400	0,81%	1,2600	1,2600	1,2300	8.870	,00
17/9/2009	1,2300	-0,81%	1,2400	1,2600	1,2000	13.217	,00
16/9/2009	1,2400	0,00%	1,2400	1,2600	1,2300	11.359	,00
15/9/2009	1,2400	1,64%	1,2400	1,2600	1,2200	14.040	,00
14/9/2009	1,2200	2,52%	1,2100	1,2300	1,2000	15.854	,00
11/9/2009	1,1900	-2,46%	1,2300	1,2300	1,1800	12.113	,00
10/9/2009	1,2200	-1,61%	1,2500	1,2600	1,2100	14.301	,00
09/9/2009	1,2400	0,81%	1,2100	1,2400	1,2100	10.160	,00
08/9/2009	1,2300	0,82%	1,2500	1,2500	1,2200	6.760	,00
07/9/2009	1,2200	0,83%	1,2200	1,2400	1,2100	3.835	,00
04/9/2009	1,2100	1,68%	1,1800	1,2100	1,1800	1.604	,00
03/9/2009	1,1900	-3,25%	1,2200	1,2300	1,1800	34.053	,00
02/9/2009	1,2300	-1,60%	1,2200	1,2300	1,2000	12.030	,00
01/9/2009	1,2500	0,00%	1,2500	1,2700	1,2400	14.330	,00
31/8/2009	1,2500	-3,10%	1,2800	1,2800	1,2400	9.305	,00
28/8/2009	1,2900	-2,27%	1,3100	1,3100	1,2800	10.157	,00
27/8/2009	1,3200	-0,75%	1,3200	1,3300	1,3100	14.062	,00
26/8/2009	1,3300	-0,75%	1,3200	1,3300	1,3200	10.380	,00
25/8/2009	1,3400	2,29%	1,3000	1,3400	1,2900	15.868	,00
24/8/2009	1,3100	0,00%	1,3500	1,3500	1,2900	12.700	,00
21/8/2009	1,3100	2,34%	1,2700	1,3400	1,2700	9.294	,00
20/8/2009	1,2800	2,40%	1,2700	1,2900	1,2700	5.948	,00
19/8/2009	1,2500	-1,57%	1,2600	1,2800	1,2300	6.300	,00
18/8/2009	1,2700	0,00%	1,2700	1,2700	1,2600	5.688	,00
17/8/2009	1,2700	-1,55%	1,2800	1,3000	1,2600	6.160	,00
14/8/2009	1,2900	0,00%	1,2800	1,2900	1,2800	2.650	,00
13/8/2009	1,2900	3,20%	1,2800	1,3000	1,2700	5.935	,00
12/8/2009	1,2500	0,00%	1,2400	1,2700	1,2400	6.733	,00
11/8/2009	1,2500	-5,30%	1,3200	1,3200	1,2500	12.121	,00
10/8/2009	1,3200	-2,22%	1,3500	1,3500	1,3000	4.088	,00
07/8/2009	1,3500	-2,17%	1,3700	1,3700	1,3400	2.700	,00
06/8/2009	1,3800	-0,72%	1,3800	1,3900	1,3300	4.515	,00
05/8/2009	1,3900	-2,11%	1,4200	1,4200	1,3500	17.911	,00
04/8/2009	1,4200	2,16%	1,3900	1,4200	1,3800	14.108	,00
03/8/2009	1,3900	0,72%	1,3800	1,4200	1,3800	10.037	,00
31/7/2009	1,3800	0,73%	1,3700	1,3800	1,3600	13.250	,00
30/7/2009	1,3700	0,74%	1,3700	1,3900	1,3600	37.159	,00
29/7/2009	1,3600	3,03%	1,3100	1,3600	1,3000	10.270	,00
28/7/2009	1,3200	1,54%	1,3000	1,3300	1,2900	8.405	,00
27/7/2009	1,3000	0,00%	1,3300	1,3400	1,3000	7.996	,00
24/7/2009	1,3000	4,00%	1,2800	1,3100	1,2800	18.947	,00
23/7/2009	1,2500	-0,79%	1,2800	1,2800	1,2400	9.891	,00
22/7/2009	1,2600	-0,79%	1,2800	1,2800	1,2500	7.520	,00
21/7/2009	1,2700	0,00%	1,2800	1,2800	1,2500	18.750	,00
20/7/2009	1,2700	1,60%	1,2500	1,3300	1,2500	25.204	,00
17/7/2009	1,2500	0,00%	1,2500	1,3000	1,2400	6.565	,00
16/7/2009	1,2500	0,00%	1,2600	1,2600	1,2300	6.430	,00
15/7/2009	1,2500	-1,57%	1,2400	1,2600	1,2400	10.250	,00
14/7/2009	1,2700	4,10%	1,2300	1,2800	1,2300	6.624	,00
13/7/2009	1,2200	0,00%	1,2000	1,2300	1,1900	8.934	,00
10/7/2009	1,2200	-3,94%	1,2600	1,2600	1,2000	8.150	,00
09/7/2009	1,2700	1,60%	1,2500	1,2900	1,2500	574	,00
08/7/2009	1,2500	-0,79%	1,2600	1,2800	1,2400	3.465	,00
07/7/2009	1,2600	2,44%	1,2900	1,3000	1,2500	16.779	,00
06/7/2009	1,2300	1,65%	1,2300	1,2300	1,2100	9.340	,00
03/7/2009	1,2100	-3,20%	1,2500	1,2500	1,2100	2.570	,00
02/7/2009	1,2500	-1,57%	1,2700	1,2800	1,2400	14.599	,00
01/7/2009	1,2700	0,00%	1,2700	1,2800	1,2500	7.150	,00
30/6/2009	1,2700	0,00%	1,2600	1,2800	1,1500	14.930	,00
29/6/2009	1,2700	0,79%	1,3000	1,3000	1,2600	3.660	,00
26/6/2009	1,2600	0,80%	1,2800	1,2900	1,2500	11.235	,00
25/6/2009	1,2500	-2,34%	1,2800	1,3000	1,2500	9.300	,00
24/6/2009	1,2800	-1,54%	1,3000	1,3100	1,2800	11.930	,00
23/6/2009	1,3000	0,78%	1,2900	1,3100	1,2700	5.910	,00
22/6/2009	1,2900	-4,44%	1,3400	1,3400	1,2600	10.025	,00
19/6/2009	1,3500	3,05%	1,3100	1,3700	1,3000	8.097	,00
18/6/2009	1,3100	4,80%	1,2600	1,3300	1,2600	17.824	,00
17/6/2009	1,2500	-6,72%	1,3300	1,3500	1,2200	39.301	,00
16/6/2009	1,3400	-3,60%	1,3600	1,3700	1,3200	9.115	,00
15/6/2009	1,3900	-1,42%	1,3800	1,4100	1,3700	6.380	,00
12/6/2009	1,4100	0,71%	1,4200	1,4500	1,3700	30.784	,00
11/6/2009	1,4000	0,72%	1,3300	1,4100	1,3300	7.950	,00
10/6/2009	1,3900	4,51%	1,3500	1,4000	1,3500	24.190	,00
09/6/2009	1,3300	-4,32%	1,3700	1,3700	1,3300	21.072	,00
05/6/2009	1,3900	0,00%	1,3900	1,4200	1,3600	47.246	,00
04/6/2009	1,3900	-9,15%	1,5400	1,5400	1,3800	79.979	,00
03/6/2009	1,5300	4,79%	1,5000	1,5500	1,5000	112.086	,00
02/6/2009	1,4600	9,77%	1,4000	1,5100	1,3800	440.959	,00
01/6/2009	1,3300	-2,92%	1,3700	1,4000	1,3200	63.665	,00
29/5/2009	1,3700	-2,14%	1,4000	1,4200	1,3100	47.750	,00
28/5/2009	1,4000	-2,78%	1,4300	1,4300	1,3500	50.297	,00
27/5/2009	1,4400	0,70%	1,4500	1,5000	1,4300	37.775	,00
26/5/2009	1,4300	-2,72%	1,4800	1,5100	1,4100	22.010	,00
25/5/2009	1,4700	5,76%	1,3900	1,4900	1,3800	32.212	,00
22/5/2009	1,3900	2,21%	1,3700	1,4100	1,3700	14.100	,00
21/5/2009	1,3600	3,82%	1,3100	1,4300	1,3100	45.343	,00
20/5/2009	1,3100	1,55%	1,3300	1,3400	1,3000	45.365	,00
19/5/2009	1,2900	3,20%	1,2700	1,3300	1,2600	68.889	,00
18/5/2009	1,2500	5,04%	1,1800	1,3000	1,1800	29.905	,00
15/5/2009	1,1900	-0,83%	1,2100	1,2600	1,1800	39.275	,00
14/5/2009	1,2000	-0,83%	1,2200	1,2400	1,2000	9.515	,00
13/5/2009	1,2100	-2,42%	1,2400	1,3300	1,1900	67.582	,00
12/5/2009	1,2400	4,20%	1,1900	1,2600	1,1700	58.136	,00
11/5/2009	1,1900	-1,65%	1,2300	1,2400	1,1800	37.485	,00
08/5/2009	1,2100	-2,42%	1,2400	1,2500	1,1900	44.760	,00
07/5/2009	1,2400	-4,62%	1,3000	1,3300	1,2200	24.913	,00
06/5/2009	1,3000	0,00%	1,3000	1,3300	1,2800	15.801	,00
05/5/2009	1,3000	-2,26%	1,3300	1,3500	1,2700	63.442	,00
04/5/2009	1,3300	-0,75%	1,3400	1,3800	1,3000	28.610	,00
30/4/2009	1,3400	-1,47%	1,3800	1,4000	1,3400	20.510	,00
29/4/2009	1,3600	3,82%	1,3300	1,3800	1,3300	21.539	,00
28/4/2009	1,3100	-9,03%	1,3900	1,3900	1,3000	26.609	,00
27/4/2009	1,4400	4,35%	1,3300	1,5000	1,3100	28.994	,00
24/4/2009	1,3800	6,15%	1,2900	1,4100	1,2500	17.510	,00
23/4/2009	1,3000	12,07%	1,1600	1,3300	1,1600	19.796	,00
22/4/2009	1,1600	1,75%	1,1500	1,1700	1,1500	13.077	,00
21/4/2009	1,1400	-4,20%	1,1500	1,1700	1,1300	17.620	,00
16/4/2009	1,1900	6,25%	1,1400	1,2200	1,1400	18.894	,00
15/4/2009	1,1200	4,67%	1,0900	1,1400	1,0900	5.495	,00
14/4/2009	1,0700	3,88%	1,0300	1,0900	1,0300	19.654	,00
09/4/2009	1,0300	5,10%	0,9800	1,0700	0,9800	40.479	,00
08/4/2009	0,9800	0,00%	0,9600	0,9800	0,9600	6.430	,00
07/4/2009	0,9800	0,00%	0,9800	0,9800	0,9700	2.500	,00
06/4/2009	0,9800	-1,01%	1,0200	1,0200	0,9800	11.235	,00
03/4/2009	0,9900	2,06%	0,9700	1,0000	0,9700	10.830	,00
02/4/2009	0,9700	3,19%	0,9600	0,9800	0,9500	18.124	,00
01/4/2009	0,9400	-1,05%	0,9300	0,9600	0,9300	1.120	,00
31/3/2009	0,9500	2,15%	0,9300	0,9500	0,9300	1.410	,00
30/3/2009	0,9300	-1,06%	0,9200	0,9300	0,9200	6.457	,00
27/3/2009	0,9400	-2,08%	0,9500	0,9500	0,9400	4.395	,00
26/3/2009	0,9600	0,00%	0,9700	0,9700	0,9600	1.800	,00
24/3/2009	0,9600	2,13%	0,9700	0,9700	0,9500	6.880	,00
23/3/2009	0,9400	2,17%	0,9300	0,9600	0,9300	6.225	,00
20/3/2009	0,9200	-1,08%	0,9200	0,9300	0,9200	4.700	,00
19/3/2009	0,9300	-2,11%	0,9400	0,9600	0,9300	17.188	,00
18/3/2009	0,9500	0,00%	0,9900	0,9900	0,9500	2.742	,00
17/3/2009	0,9500	0,00%	0,9600	0,9800	0,9400	4.784	,00
16/3/2009	0,9500	-2,06%	0,9800	0,9900	0,9200	5.311	,00
13/3/2009	0,9700	2,11%	0,9500	0,9800	0,9400	3.889	,00
12/3/2009	0,9500	0,00%	0,9400	0,9500	0,9200	4.031	,00
11/3/2009	0,9500	0,00%	0,9600	0,9700	0,9400	2.105	,00
10/3/2009	0,9500	3,26%	0,9200	0,9600	0,9200	6.330	,00
09/3/2009	0,9200	-2,13%	0,9500	0,9500	0,8900	20.539	,00
06/3/2009	0,9400	-2,08%	0,9600	0,9600	0,9300	1.476	,00
05/3/2009	0,9600	2,13%	0,9400	0,9700	0,9400	2.520	,00
04/3/2009	0,9400	1,08%	0,9200	0,9500	0,9200	2.110	,00
03/3/2009	0,9300	-4,12%	0,9200	0,9500	0,9100	4.240	,00
27/2/2009	0,9700	2,11%	0,9400	0,9900	0,9300	7.540	,00
26/2/2009	0,9500	0,00%	0,9500	0,9700	0,9400	2.280	,00
25/2/2009	0,9500	-1,04%	0,9500	1,0000	0,9500	2.516	,00
24/2/2009	0,9600	0,00%	0,9700	0,9700	0,9500	4.085	,00
23/2/2009	0,9600	-4,95%	1,0300	1,0300	0,9100	19.864	,00
20/2/2009	1,0100	-0,98%	0,9800	1,0200	0,9800	2.370	,00
19/2/2009	1,0200	-0,97%	1,0300	1,0300	1,0100	4.460	,00
18/2/2009	1,0300	-2,83%	1,0200	1,0500	1,0200	1.521	,00
17/2/2009	1,0600	-1,85%	1,0800	1,0800	1,0600	666	,00
16/2/2009	1,0800	-0,92%	1,0800	1,0900	1,0700	4.417	,00
13/2/2009	1,0900	0,93%	1,0900	1,0900	1,0900	500	,00
12/2/2009	1,0800	-1,82%	1,0800	1,1100	1,0800	880	,00
11/2/2009	1,1000	0,00%	1,0500	1,1100	1,0500	1.800	,00
10/2/2009	1,1000	0,92%	1,0700	1,1100	1,0700	2.860	,00
09/2/2009	1,0900	0,93%	1,1100	1,1100	1,0900	695	,00
06/2/2009	1,0800	0,93%	1,1000	1,1000	1,0700	830	,00
05/2/2009	1,0700	-1,83%	1,0900	1,0900	1,0700	1.542	,00
04/2/2009	1,0900	0,00%	1,0900	1,0900	1,0800	2.752	,00
03/2/2009	1,0900	2,83%	1,0600	1,1100	1,0600	3.198	,00
02/2/2009	1,0600	-1,85%	1,1000	1,1000	1,0600	1.300	,00
30/1/2009	1,0800	0,93%	1,0900	1,0900	1,0800	300	,00
29/1/2009	1,0700	0,00%	1,0700	1,0700	1,0500	2.260	,00
28/1/2009	1,0700	-1,83%	1,0900	1,0900	1,0600	1.825	,00
27/1/2009	1,0900	-0,91%	1,0900	1,0900	1,0900	312	,00
26/1/2009	1,1000	3,77%	1,1000	1,1000	1,1000	50	,00
23/1/2009	1,0600	0,00%	1,0700	1,0800	1,0600	600	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,96 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	5,99 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	5,91 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,51 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,47 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,31 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	4,99 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%