Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

5,3800 €

-0,0400 (-0,74%)

Άνοιγμα 5,4200
Υψηλό 5,4200
Χαμηλό 5,2800

Όγκος 14.782
Τζίρος 78.939 €
Πράξεις 70

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,01%	2,9700	2,9700	2,9350	2.793	8.254,17
02/10/2024	2,9800	0,00%	2,9100	3,0000	2,8600	22.573	67.394,49
01/10/2024	2,9800	-0,17%	3,0000	3,0100	2,9600	5.959	17.813,49
30/9/2024	2,9850	1,53%	2,9500	3,0000	2,9400	19.570	58.414,31
27/9/2024	2,9400	1,73%	2,8600	2,9400	2,8400	7.951	23.120,86
26/9/2024	2,8900	1,94%	2,8000	2,8950	2,8000	16.981	48.581,11
25/9/2024	2,8350	1,07%	2,8150	2,8350	2,8000	7.657	21.538,09
24/9/2024	2,8050	0,00%	2,8200	2,8400	2,8050	11.740	33.122,77
23/9/2024	2,8050	-0,18%	2,8400	2,8500	2,7800	9.538	26.717,98
20/9/2024	2,8100	-0,71%	2,8400	2,8400	2,8050	1.044	2.937,14
19/9/2024	2,8300	0,18%	2,8300	2,8300	2,8000	5.373	15.139,27
18/9/2024	2,8250	-0,53%	2,8400	2,8400	2,8200	278	785,54
17/9/2024	2,8400	0,00%	2,8600	2,8600	2,7950	3.605	10.135,12
16/9/2024	2,8400	-0,70%	2,8900	2,8900	2,8200	2.180	6.191,50
13/9/2024	2,8600	0,18%	2,8600	2,8650	2,8350	1.750	4.989,00
12/9/2024	2,8550	-0,17%	2,8600	2,8600	2,8000	3.399	9.607,84
11/9/2024	2,8600	-0,35%	2,8800	2,8800	2,8300	1.045	2.973,49
10/9/2024	2,8700	-0,35%	2,8900	2,8900	2,8500	1.247	3.557,29
09/9/2024	2,8800	-0,69%	2,8800	2,8850	2,8150	3.590	10.250,45
06/9/2024	2,9000	0,00%	2,9200	2,9200	2,8500	1.401	4.015,74
05/9/2024	2,9000	0,35%	2,9250	2,9250	2,8600	1.083	3.105,32
04/9/2024	2,8900	-0,69%	2,9100	2,9100	2,8150	1.333	3.806,53
03/9/2024	2,9100	0,00%	2,9100	2,9200	2,8900	1.728	5.020,45
02/9/2024	2,9100	2,11%	2,8500	2,9200	2,8500	2.823	8.183,12
30/8/2024	2,8500	-1,04%	2,8500	2,8600	2,8200	2.415	6.881,40
29/8/2024	2,8800	0,35%	2,8350	2,8800	2,8000	3.602	10.148,96
28/8/2024	2,8700	2,32%	2,8400	2,9450	2,8350	7.098	20.541,48
27/8/2024	2,8050	-3,11%	2,8600	2,8600	2,8050	1.246	3.513,86
26/8/2024	2,8950	0,52%	2,8200	2,9000	2,8200	20.783	59.872,51
23/8/2024	2,8800	0,52%	2,8350	2,8800	2,8200	1.227	3.471,75
22/8/2024	2,8650	0,00%	2,8600	2,8650	2,8000	1.506	4.273,36
21/8/2024	2,8650	-0,52%	2,8300	2,8800	2,8300	3.290	9.431,98
20/8/2024	2,8800	1,59%	2,8200	2,8800	2,8000	1.497	4.215,96
19/8/2024	2,8350	-0,70%	2,8500	2,8500	2,8000	3.910	10.990,80
16/8/2024	2,8550	-0,87%	2,8400	2,8900	2,8000	2.645	7.490,73
14/8/2024	2,8800	-0,35%	2,8200	2,8800	2,8200	2.633	7.533,53
13/8/2024	2,8900	3,03%	2,7800	2,8900	2,7400	2.893	8.120,87
12/8/2024	2,8050	-1,23%	2,9000	2,9000	2,7650	6.209	17.359,33
09/8/2024	2,8400	0,35%	2,8400	2,8500	2,8400	132	375,39
08/8/2024	2,8300	-0,53%	2,8800	2,8800	2,7500	2.292	6.366,40
07/8/2024	2,8450	1,97%	2,8700	2,8700	2,8000	4.601	13.029,57
06/8/2024	2,7900	4,89%	2,7000	2,8600	2,7000	6.103	16.825,22
05/8/2024	2,6600	-9,52%	2,9400	2,9400	2,6300	15.080	41.137,43
02/8/2024	2,9400	-2,65%	3,0000	3,0400	2,8800	7.060	20.816,43
01/8/2024	3,0200	-0,33%	3,0300	3,0500	3,0200	3.885	11.758,43
31/7/2024	3,0300	-2,26%	3,0100	3,0700	3,0100	3.335	10.172,70
30/7/2024	3,1000	1,31%	3,0400	3,1000	3,0400	13.502	41.700,62
29/7/2024	3,0600	-0,33%	3,1000	3,1000	3,0200	2.628	8.032,18
26/7/2024	3,0700	1,66%	3,0100	3,0900	3,0100	10.534	32.367,75
25/7/2024	3,0200	2,20%	3,0500	3,0850	3,0000	6.731	20.463,36
24/7/2024	2,9550	-4,06%	3,1000	3,1000	2,9550	6.280	19.017,94
23/7/2024	3,0800	0,33%	3,1000	3,1200	3,0700	7.421	22.999,09
22/7/2024	3,0700	3,19%	2,9750	3,1150	2,9750	47.049	144.701,90
19/7/2024	2,9750	0,68%	2,9600	3,0500	2,9600	18.165	54.347,39
18/7/2024	2,9550	2,78%	2,8750	2,9650	2,8750	22.728	66.410,68
17/7/2024	2,8750	1,41%	2,8500	2,9000	2,8400	9.358	26.870,31
16/7/2024	2,8350	0,71%	2,7900	2,8800	2,7900	4.239	12.068,07
15/7/2024	2,8150	1,81%	2,8000	2,8150	2,7800	4.739	13.232,00
12/7/2024	2,7650	0,55%	2,7100	2,7650	2,7100	8.235	22.550,71
11/7/2024	2,7500	-0,72%	2,7900	2,7900	2,7300	7.443	20.516,47
10/7/2024	2,7700	0,00%	2,7800	2,7800	2,7000	3.691	10.121,40
09/7/2024	2,7700	-0,89%	2,8000	2,8200	2,7700	14.191	39.713,02
08/7/2024	2,7950	3,33%	2,7200	2,8000	2,7200	8.321	23.232,30
05/7/2024	2,7050	1,69%	2,7150	2,7200	2,6600	2.397	6.475,04
04/7/2024	2,6600	-0,19%	2,7000	2,7000	2,6300	3.829	10.209,57
03/7/2024	2,6650	0,19%	2,6650	2,6650	2,6450	803	2.131,43
02/7/2024	2,6600	-1,48%	2,6900	2,6900	2,6350	11.328	29.988,15
01/7/2024	2,7000	2,47%	2,5900	2,7000	2,5900	38.041	102.707,21
28/6/2024	2,6350	-0,57%	2,6900	2,6900	2,6350	3.675	9.707,63
27/6/2024	2,6500	1,34%	2,6200	2,6800	2,6100	4.662	12.263,03
26/6/2024	2,6150	-3,33%	2,7500	2,7500	2,6150	1.620	4.404,08
25/6/2024	2,7050	1,69%	2,6500	2,7050	2,6300	7.075	19.014,10
21/6/2024	2,6600	-0,37%	2,7000	2,7050	2,6100	11.719	31.316,15
20/6/2024	2,6700	-2,91%	2,7500	2,7500	2,6700	8.808	23.777,91
19/6/2024	2,7500	0,00%	2,7500	2,7600	2,7100	4.621	12.648,80
18/6/2024	2,7500	0,55%	2,8200	2,8200	2,7400	28.167	77.737,24
17/6/2024	2,7350	1,30%	2,7300	2,7400	2,6900	3.629	9.846,27
14/6/2024	2,7000	-4,42%	2,8300	2,8300	2,6800	21.574	59.075,67
13/6/2024	2,8250	2,36%	2,7500	2,8450	2,7000	36.649	103.275,33
12/6/2024	2,7600	0,36%	2,8200	2,8200	2,7550	10.607	29.525,53
11/6/2024	2,7500	-0,36%	2,7800	2,7800	2,7500	675	1.867,90
10/6/2024	2,7600	-1,43%	2,7900	2,7900	2,7400	1.818	5.004,79
07/6/2024	2,8000	1,08%	2,7300	2,8000	2,7300	164	453,80
06/6/2024	2,7700	-0,72%	2,7900	2,7900	2,7500	896	2.482,34
05/6/2024	2,7900	-0,36%	2,7700	2,8000	2,7600	3.178	8.824,42
04/6/2024	2,8000	0,72%	2,8000	2,8000	2,7400	8.104	22.652,00
03/6/2024	2,7800	1,83%	2,7200	2,8200	2,7200	12.689	35.368,48
31/5/2024	2,7300	0,92%	2,8000	2,8000	2,7200	5.697	15.633,25
30/5/2024	2,7050	-1,64%	2,7500	2,7900	2,7050	51.063	141.064,42
29/5/2024	2,7500	-1,61%	2,8000	2,8000	2,7250	1.713	4.696,58
28/5/2024	2,7950	-0,18%	2,8200	2,8200	2,7600	5.468	15.291,78
27/5/2024	2,8000	0,00%	2,8400	2,8400	2,7400	21.654	60.238,45
24/5/2024	2,8000	-0,36%	2,8200	2,8400	2,7600	3.891	10.874,05
23/5/2024	2,8100	1,08%	2,7850	2,8300	2,7400	28.500	79.677,47
22/5/2024	2,7800	0,72%	2,8300	2,8300	2,7000	48.139	132.390,49
21/5/2024	2,7600	-2,47%	2,8100	2,8150	2,7150	9.800	27.040,73
20/5/2024	2,8300	1,25%	2,8900	2,8900	2,7300	6.349	17.858,05
17/5/2024	2,7950	-0,18%	2,8500	2,8500	2,7700	1.830	5.115,62
16/5/2024	2,8000	-0,71%	2,8500	2,8500	2,7700	4.378	12.244,67
15/5/2024	2,8200	2,55%	2,7150	2,8400	2,7150	17.851	49.607,61
14/5/2024	2,7500	0,00%	2,7600	2,8000	2,7000	12.457	34.365,20
13/5/2024	2,7500	0,36%	2,6900	2,7500	2,6900	10.743	29.382,09
10/5/2024	2,7400	-0,36%	2,7400	2,7900	2,7200	2.125	5.817,25
09/5/2024	2,7500	-1,79%	2,8300	2,8300	2,7500	1.454	4.014,68
08/5/2024	2,8000	0,00%	2,8500	2,8500	2,8000	3.588	10.076,75
02/5/2024	2,8000	-2,10%	2,8500	2,8600	2,8000	42.434	120.701,27
30/4/2024	2,8600	-0,69%	2,8850	2,9250	2,8000	9.030	25.780,53
29/4/2024	2,8800	2,86%	2,8000	2,9150	2,7700	38.541	110.030,50
26/4/2024	2,8000	0,00%	2,8200	2,8250	2,7600	12.878	36.130,97
25/4/2024	2,8000	0,00%	2,8000	2,8200	2,7600	3.310	9.247,28
24/4/2024	2,8000	0,00%	2,8350	2,8500	2,8000	38.468	108.317,73
23/4/2024	2,8000	5,66%	2,6700	2,8000	2,6100	53.916	146.875,25
22/4/2024	2,6500	1,92%	2,6100	2,6700	2,5800	40.215	104.921,26
19/4/2024	2,6000	1,17%	2,5950	2,6400	2,5700	18.954	49.294,19
18/4/2024	2,5700	1,78%	2,5500	2,5950	2,5300	6.738	17.279,74
17/4/2024	2,5250	1,00%	2,5600	2,5600	2,4950	5.818	14.643,52
16/4/2024	2,5000	-2,72%	2,5600	2,5650	2,5000	8.893	22.500,65
15/4/2024	2,5700	0,78%	2,5000	2,5700	2,4800	17.382	43.541,30
12/4/2024	2,5500	-4,14%	2,6600	2,7000	2,5400	9.185	24.042,87
11/4/2024	2,6600	-1,48%	2,6850	2,6850	2,6100	8.511	22.491,13
10/4/2024	2,7000	4,25%	2,5900	2,7800	2,5900	65.514	177.886,00
09/4/2024	2,5900	-0,58%	2,5850	2,6500	2,5850	12.639	32.890,48
08/4/2024	2,6050	1,56%	2,6350	2,6350	2,5600	17.830	46.251,40
05/4/2024	2,5650	-0,58%	2,5700	2,5700	2,5050	7.489	19.019,85
04/4/2024	2,5800	0,00%	2,6000	2,6400	2,5300	4.234	10.939,99
03/4/2024	2,5800	0,00%	2,5900	2,6000	2,5400	13.184	33.831,46
02/4/2024	2,5800	-4,09%	2,6500	2,6800	2,5800	31.201	81.736,51
28/3/2024	2,6900	0,37%	2,6900	2,7000	2,6900	2.960	7.981,40
27/3/2024	2,6800	-0,74%	2,7000	2,7200	2,6800	14.025	37.835,55
26/3/2024	2,7000	0,37%	2,7500	2,7500	2,6600	4.919	13.204,11
22/3/2024	2,6900	-1,10%	2,7700	2,7700	2,6900	8.800	23.798,55
21/3/2024	2,7200	-0,37%	2,7000	2,7500	2,6700	37.522	102.456,92
20/3/2024	2,7300	1,49%	2,7200	2,7300	2,6400	33.674	91.358,54
19/3/2024	2,6900	-1,10%	2,7800	2,7800	2,6800	2.407	6.518,67
15/3/2024	2,7200	0,74%	2,7000	2,8000	2,7000	2.333	6.355,84
14/3/2024	2,7000	-1,46%	2,7400	2,7400	2,6700	4.901	13.262,82
13/3/2024	2,7400	2,62%	2,7400	2,7800	2,7200	16.842	46.259,98
12/3/2024	2,6700	2,69%	2,7000	2,7200	2,6000	30.908	82.961,41
11/3/2024	2,6000	-4,06%	2,6900	2,7100	2,6000	14.577	38.668,97
08/3/2024	2,7100	-1,09%	2,7700	2,7700	2,7000	4.705	12.812,20
07/3/2024	2,7400	3,01%	2,7000	2,8000	2,7000	13.743	37.610,71
06/3/2024	2,6600	-1,12%	2,6900	2,7000	2,6600	9.186	24.620,08
05/3/2024	2,6900	-1,47%	2,7300	2,7300	2,6700	11.541	31.171,77
04/3/2024	2,7300	0,74%	2,7400	2,7700	2,6700	14.956	40.864,65
01/3/2024	2,7100	-0,37%	2,7500	2,7500	2,7000	18.309	49.909,87
29/2/2024	2,7200	1,49%	2,6800	2,7500	2,6800	24.208	65.661,07
28/2/2024	2,6800	-0,74%	2,7000	2,7000	2,6100	29.641	78.658,89
27/2/2024	2,7000	0,00%	2,6700	2,7400	2,6700	11.450	30.852,04
26/2/2024	2,7000	-1,46%	2,7000	2,7200	2,6900	11.069	29.959,13
23/2/2024	2,7400	0,00%	2,7500	2,7500	2,6900	22.536	61.113,17
22/2/2024	2,7400	-2,14%	2,8000	2,8200	2,7400	11.984	33.425,05
21/2/2024	2,8000	0,00%	2,7900	2,8000	2,7700	7.297	20.302,10
20/2/2024	2,8000	-1,06%	2,8200	2,8900	2,7900	14.326	40.473,05
19/2/2024	2,8300	-1,05%	2,8600	2,8700	2,8000	11.643	32.947,88
16/2/2024	2,8600	1,06%	2,8500	2,9200	2,8400	53.304	154.059,66
15/2/2024	2,8300	4,43%	2,7100	2,8400	2,7100	46.761	131.263,22
14/2/2024	2,7100	-1,09%	2,7600	2,7600	2,6800	11.926	32.450,98
13/2/2024	2,7400	1,11%	2,7500	2,7900	2,7100	12.982	35.669,11
12/2/2024	2,7100	-3,56%	2,8100	2,8300	2,7100	49.746	136.932,21
09/2/2024	2,8100	0,36%	2,8300	2,8300	2,7800	19.374	54.226,52
08/2/2024	2,8000	-1,41%	2,8000	2,8400	2,7800	26.713	74.785,23
07/2/2024	2,8400	0,00%	2,8100	2,8800	2,8000	18.960	53.521,53
06/2/2024	2,8400	-0,70%	2,8600	2,8800	2,8000	93.423	265.888,00
05/2/2024	2,8600	-1,04%	2,8900	2,9300	2,8400	41.523	119.450,66
02/2/2024	2,8900	0,00%	2,8700	2,9500	2,8700	11.130	32.250,46
01/2/2024	2,8900	-0,34%	2,9200	2,9200	2,8700	7.097	20.439,44
31/1/2024	2,9000	1,75%	2,9400	3,0000	2,8700	14.199	41.104,59
30/1/2024	2,8500	-0,70%	2,8700	2,9000	2,8300	12.686	36.301,68
29/1/2024	2,8700	-1,71%	2,9200	2,9400	2,8600	8.608	24.869,27
26/1/2024	2,9200	1,39%	2,9400	2,9500	2,8600	23.292	67.594,41
25/1/2024	2,8800	-1,71%	2,9500	2,9500	2,8800	9.445	27.466,12
24/1/2024	2,9300	0,34%	2,9300	3,0000	2,9100	12.764	37.563,58
23/1/2024	2,9200	-0,68%	2,9700	2,9900	2,9200	10.013	29.467,13
22/1/2024	2,9400	1,73%	2,8700	2,9700	2,8700	13.652	40.219,98
19/1/2024	2,8900	-3,67%	3,0000	3,0600	2,8900	7.698	22.668,86
18/1/2024	3,0000	4,90%	2,9000	3,0600	2,8700	19.724	58.748,76
17/1/2024	2,8600	0,00%	2,9800	2,9800	2,8600	10.765	31.080,10
16/1/2024	2,8600	-1,38%	2,9000	2,9300	2,8600	7.199	20.813,01
15/1/2024	2,9000	1,40%	2,8600	3,0000	2,8600	12.406	36.031,93
12/1/2024	2,8600	-2,05%	2,9500	2,9500	2,8600	10.334	29.765,29
11/1/2024	2,9200	-1,02%	3,0400	3,0400	2,9200	10.867	32.155,71
10/1/2024	2,9500	-1,67%	3,0600	3,0600	2,9500	20.111	60.150,07
09/1/2024	3,0000	-0,99%	3,0200	3,1000	3,0000	21.699	65.944,42
08/1/2024	3,0300	0,66%	3,0500	3,0600	2,9700	13.079	39.319,02
05/1/2024	3,0100	-2,59%	3,0800	3,0900	3,0000	10.762	32.889,73
04/1/2024	3,0900	1,31%	3,0800	3,1500	3,0800	11.054	34.323,24
03/1/2024	3,0500	-3,17%	3,1200	3,1400	3,0200	11.169	34.418,44
02/1/2024	3,1500	2,61%	3,0900	3,1800	3,0800	35.698	112.207,79
29/12/2023	3,0700	-0,97%	3,0800	3,1700	3,0500	20.657	64.431,93
28/12/2023	3,1000	-0,32%	3,1600	3,1700	3,0500	26.187	81.428,28
27/12/2023	3,1100	10,28%	2,8200	3,1400	2,8200	77.676	230.157,89
22/12/2023	2,8200	-1,40%	2,8800	2,8900	2,8200	14.875	42.395,22
21/12/2023	2,8600	-4,98%	2,9700	2,9700	2,8200	60.999	175.601,54
20/12/2023	3,0100	-0,99%	3,0400	3,0400	2,9900	9.872	29.729,99
19/12/2023	3,0400	0,33%	3,0300	3,0900	2,9600	21.748	66.059,68
18/12/2023	3,0300	-1,94%	3,0900	3,1100	3,0000	13.009	39.807,61
15/12/2023	3,0900	0,32%	3,0800	3,1600	3,0000	68.191	209.960,35
14/12/2023	3,0800	5,84%	2,9100	3,0800	2,8800	66.379	196.090,10
13/12/2023	2,9100	0,34%	2,9000	2,9600	2,8800	25.427	74.271,88
12/12/2023	2,9000	4,69%	2,8100	2,9800	2,8100	82.341	239.909,51
11/12/2023	2,7700	-1,07%	2,9000	2,9000	2,7600	17.401	49.072,72
08/12/2023	2,8000	0,00%	2,8600	2,9100	2,8000	43.861	125.699,54
07/12/2023	2,8000	5,26%	2,6800	2,9000	2,6700	148.711	418.252,60
06/12/2023	2,6600	1,53%	2,6300	2,7400	2,6300	15.876	42.417,55
05/12/2023	2,6200	-1,50%	2,6600	2,6800	2,6000	5.203	13.681,62
04/12/2023	2,6600	0,38%	2,6800	2,7000	2,6500	8.016	21.435,68
01/12/2023	2,6500	1,92%	2,6300	2,7100	2,6300	10.246	27.428,47
30/11/2023	2,6000	3,17%	2,5200	2,7200	2,5000	31.428	82.078,87
29/11/2023	2,5200	0,40%	2,5200	2,5400	2,4600	13.315	33.549,90
28/11/2023	2,5100	-0,40%	2,5800	2,5800	2,5000	13.214	33.350,01
27/11/2023	2,5200	0,40%	2,5300	2,5700	2,5000	12.818	32.628,01
24/11/2023	2,5100	0,00%	2,5100	2,5800	2,5100	11.425	28.932,44
23/11/2023	2,5100	1,62%	2,4800	2,5800	2,4600	21.677	54.334,62
22/11/2023	2,4700	-1,59%	2,5400	2,5700	2,4600	43.552	109.069,13
21/11/2023	2,5100	-2,71%	2,6000	2,6300	2,5000	11.241	28.912,79
20/11/2023	2,5800	-2,64%	2,7000	2,7000	2,5700	20.316	53.088,51
17/11/2023	2,6500	-1,12%	2,8000	2,8000	2,6500	12.168	32.792,58
16/11/2023	2,6800	-1,11%	2,7000	2,7200	2,6700	5.780	15.538,85
15/11/2023	2,7100	0,00%	2,6400	2,7800	2,6400	15.982	43.929,19
14/11/2023	2,7100	4,63%	2,6100	2,8000	2,5600	39.289	106.396,87
13/11/2023	2,5900	-2,26%	2,6500	2,6500	2,5300	11.233	28.959,09
10/11/2023	2,6500	-1,49%	2,6600	2,7000	2,6100	13.200	34.902,53
09/11/2023	2,6900	4,67%	2,6000	2,6900	2,5500	29.956	78.448,31
08/11/2023	2,5700	0,00%	2,5900	2,6000	2,5300	6.034	15.473,52
07/11/2023	2,5700	1,98%	2,5100	2,5700	2,4800	19.120	48.381,68
06/11/2023	2,5200	3,28%	2,4700	2,5300	2,4700	22.977	57.748,22
03/11/2023	2,4400	-0,41%	2,4800	2,4800	2,4300	10.549	25.916,25
02/11/2023	2,4500	0,82%	2,4500	2,5200	2,4500	14.146	35.028,17
01/11/2023	2,4300	-1,22%	2,4900	2,5000	2,4100	4.544	11.129,98
31/10/2023	2,4600	0,00%	2,5100	2,5100	2,4600	16.138	39.929,38
30/10/2023	2,4600	1,23%	2,4600	2,4800	2,4300	14.801	36.467,84
27/10/2023	2,4300	0,83%	2,4100	2,5300	2,4100	55.862	138.019,42
26/10/2023	2,4100	4,78%	2,2700	2,4400	2,2000	92.226	213.133,55
25/10/2023	2,3000	0,44%	2,2500	2,3200	2,2500	13.928	32.017,57
24/10/2023	2,2900	-0,43%	2,3100	2,3300	2,2700	9.764	22.485,02
23/10/2023	2,3000	0,44%	2,3400	2,3800	2,2700	15.729	36.464,32
20/10/2023	2,2900	-2,97%	2,3100	2,3500	2,2800	11.489	26.488,02
19/10/2023	2,3600	0,00%	2,3200	2,3800	2,3100	3.296	7.683,39
18/10/2023	2,3600	1,72%	2,3200	2,3700	2,3200	8.995	21.128,38
17/10/2023	2,3200	1,31%	2,3300	2,4000	2,2800	14.194	33.355,81
16/10/2023	2,2900	-0,43%	2,3200	2,3300	2,2500	2.800	6.411,09
13/10/2023	2,3000	-0,86%	2,3200	2,3600	2,2700	10.096	23.311,32
12/10/2023	2,3200	-2,11%	2,4600	2,4900	2,3200	30.988	73.959,73
11/10/2023	2,3700	0,85%	2,3900	2,4200	2,3300	13.906	33.044,38
10/10/2023	2,3500	5,38%	2,2300	2,3600	2,2300	20.844	48.567,82
09/10/2023	2,2300	-7,47%	2,3500	2,3500	2,2200	63.056	143.124,02
06/10/2023	2,4100	-7,31%	2,6200	2,6700	2,3700	47.559	117.429,52
05/10/2023	2,6000	-6,81%	2,7900	2,8000	2,6000	51.502	137.841,19
04/10/2023	2,7900	12,96%	2,4700	2,9000	2,4700	165.039	443.629,12
03/10/2023	2,4700	7,39%	2,2700	2,5000	2,2700	57.109	137.890,88
02/10/2023	2,3000	-4,56%	2,4600	2,4800	2,2900	19.336	45.736,05
29/9/2023	2,4100	-0,41%	2,4500	2,4700	2,3800	29.694	71.628,37
28/9/2023	2,4200	4,31%	2,3300	2,4800	2,2800	119.802	286.986,91
27/9/2023	2,3200	-0,43%	2,3400	2,4400	2,2900	69.473	163.782,35
26/9/2023	2,3300	8,37%	2,1900	2,3300	2,1000	87.745	195.715,55
25/9/2023	2,1500	-4,87%	2,2600	2,3200	2,1500	89.988	198.821,42
22/9/2023	2,2600	-6,22%	2,4800	2,4800	2,2000	93.100	213.539,03
21/9/2023	2,4100	2,12%	2,3900	2,4700	2,3200	99.493	238.358,54
20/9/2023	2,3600	4,89%	2,3000	2,4300	2,2800	208.820	494.144,63
19/9/2023	2,2500	-13,13%	2,5000	2,6500	2,2500	265.431	650.118,76
18/9/2023	2,5900	-22,69%	2,9800	2,9800	2,5100	453.045	1.233.905,67
15/9/2023	3,3500	3,08%	3,4700	3,4700	3,3000	24.038	81.148,94
14/9/2023	3,2500	-0,31%	3,2600	3,3100	3,2000	9.052	29.313,15
13/9/2023	3,2600	-2,98%	3,4000	3,4000	3,1800	8.741	28.442,80
12/9/2023	3,3600	-2,33%	3,3900	3,4400	3,3300	12.203	41.267,72
11/9/2023	3,4400	1,47%	3,4300	3,5800	3,4000	26.579	92.241,85
08/9/2023	3,3900	0,89%	3,3600	3,4000	3,2500	32.596	108.366,29
07/9/2023	3,3600	-3,72%	3,4900	3,5100	3,2800	24.979	83.661,27
06/9/2023	3,4900	0,87%	3,4400	3,5200	3,4300	10.061	35.187,65
05/9/2023	3,4600	-0,86%	3,4300	3,5400	3,3800	44.222	153.275,89
04/9/2023	3,4900	-5,68%	3,6800	3,6800	3,4700	36.458	129.002,35
01/9/2023	3,7000	-1,60%	3,7600	3,7600	3,6500	26.583	97.991,56
31/8/2023	3,7600	-0,27%	3,7700	3,7800	3,7200	13.364	49.993,17
30/8/2023	3,7700	-1,31%	3,8700	3,8800	3,7300	9.256	35.044,70
29/8/2023	3,8200	0,53%	3,8000	3,8800	3,8000	5.988	22.895,35
28/8/2023	3,8000	0,00%	3,8400	3,8800	3,7700	7.538	28.723,03
25/8/2023	3,8000	0,26%	3,7700	3,8100	3,7700	3.474	13.122,03
24/8/2023	3,7900	0,26%	3,8100	3,8200	3,7800	4.148	15.757,14
23/8/2023	3,7800	-3,08%	3,9000	3,9100	3,7400	14.149	53.753,07
22/8/2023	3,9000	2,63%	3,8000	3,9400	3,8000	17.138	66.884,40
21/8/2023	3,8000	0,53%	3,7800	3,8600	3,6800	36.907	139.488,91
18/8/2023	3,7800	-3,08%	3,9000	3,9000	3,7600	18.026	68.737,06
17/8/2023	3,9000	0,00%	3,9000	4,0400	3,9000	23.206	92.012,13
16/8/2023	3,9000	-1,27%	3,8600	3,9500	3,8600	12.989	50.648,38
14/8/2023	3,9500	0,00%	4,0000	4,0600	3,8800	26.137	103.488,49

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	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%