Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

4,7800 €

-0,1300 (-2,65%)

Άνοιγμα 4,8500
Υψηλό 4,9200
Χαμηλό 4,7800

Όγκος 12.247
Τζίρος 59.632 €
Πράξεις 63

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2023	2,7100	0,74%	2,7200	2,7200	2,6700	20.556	55.526,81
13/6/2023	2,6900	1,13%	2,6800	2,6900	2,6000	28.164	75.264,84
12/6/2023	2,6600	0,00%	2,7000	2,7000	2,6300	28.185	75.188,72
09/6/2023	2,6600	0,00%	2,6600	2,7200	2,6200	69.933	186.865,45
08/6/2023	2,6600	2,70%	2,6500	2,7200	2,6100	76.199	202.810,39
07/6/2023	2,5900	7,47%	2,5200	2,6600	2,5200	147.106	380.867,84
06/6/2023	2,4100	9,55%	2,2600	2,4800	2,2200	93.947	222.370,87
02/6/2023	2,2000	0,00%	2,2000	2,2200	2,1700	4.496	9.861,38
01/6/2023	2,2000	-1,79%	2,2700	2,2800	2,1800	13.463	29.598,00
31/5/2023	2,2400	1,36%	2,2100	2,2400	2,1800	9.801	21.713,34
30/5/2023	2,2100	-1,78%	2,2700	2,2700	2,2100	7.801	17.361,46
29/5/2023	2,2500	3,69%	2,1700	2,2500	2,1700	27.649	61.317,02
26/5/2023	2,1700	0,00%	2,1700	2,2100	2,1700	21.141	46.165,79
25/5/2023	2,1700	3,83%	2,1200	2,1700	2,0900	24.603	52.698,28
24/5/2023	2,0900	0,48%	2,0600	2,1000	2,0300	20.027	41.138,73
23/5/2023	2,0800	-2,35%	2,1500	2,1500	2,0800	8.862	18.726,53
22/5/2023	2,1300	3,90%	2,1400	2,1500	2,0400	62.155	130.730,84
19/5/2023	2,0500	0,00%	2,0500	2,0600	2,0000	30.234	61.302,16
18/5/2023	2,0500	-1,44%	2,0900	2,0900	2,0500	11.942	24.512,15
17/5/2023	2,0800	0,48%	2,0800	2,0800	2,0400	6.465	13.315,15
16/5/2023	2,0700	0,49%	2,0700	2,0900	2,0500	22.844	47.114,04
15/5/2023	2,0600	-0,96%	2,0600	2,1000	2,0500	10.977	22.650,74
12/5/2023	2,0800	1,46%	2,0500	2,0900	2,0400	31.666	65.520,82
11/5/2023	2,0500	-1,44%	2,0900	2,1300	2,0500	36.201	74.985,05
10/5/2023	2,0800	-2,35%	2,1200	2,1300	2,0700	13.469	28.234,97
09/5/2023	2,1300	0,00%	2,1000	2,1400	2,0900	9.996	21.158,12
08/5/2023	2,1300	1,91%	2,0900	2,1300	2,0900	3.847	8.081,32
05/5/2023	2,0900	-0,48%	2,1300	2,1300	2,0600	4.830	10.022,37
04/5/2023	2,1000	1,45%	2,0700	2,1200	2,0500	4.582	9.461,27
03/5/2023	2,0700	0,00%	2,0800	2,0800	2,0200	10.041	20.674,07
02/5/2023	2,0700	0,00%	2,0700	2,0800	2,0600	4.349	9.003,91
28/4/2023	2,0700	-1,43%	2,1500	2,1500	2,0500	9.274	19.192,57
27/4/2023	2,1000	-0,47%	2,1500	2,1500	2,0900	5.041	10.617,60
26/4/2023	2,1100	0,00%	2,1800	2,1800	2,0800	3.870	8.138,49
25/4/2023	2,1100	-0,47%	2,1800	2,1800	2,1000	8.867	18.662,57
24/4/2023	2,1200	-0,47%	2,1800	2,1800	2,1100	6.961	14.852,82
21/4/2023	2,1300	-0,93%	2,1900	2,1900	2,1100	5.257	11.222,29
20/4/2023	2,1500	-0,92%	2,2100	2,2100	2,1300	8.178	17.626,35
19/4/2023	2,1700	-2,25%	2,2300	2,2300	2,1600	11.980	26.037,15
18/4/2023	2,2200	0,00%	2,2400	2,2400	2,1900	24.166	53.250,08
13/4/2023	2,2200	3,74%	2,2000	2,2400	2,1500	27.273	59.795,19
12/4/2023	2,1400	-3,17%	2,2600	2,2600	2,1100	38.852	84.019,80
11/4/2023	2,2100	-4,33%	2,3400	2,3400	2,2100	41.366	92.851,71
07/4/2023	2,3100	0,00%	2,3000	2,3200	2,2700	11.349	26.024,09
06/4/2023	2,3100	1,32%	2,3000	2,3200	2,2700	11.349	26.024,09
05/4/2023	2,2800	0,44%	2,2900	2,2900	2,2600	3.760	8.570,90
04/4/2023	2,2700	0,89%	2,2600	2,3300	2,2400	51.752	118.417,37
03/4/2023	2,2500	3,93%	2,1700	2,2800	2,1400	71.251	158.875,26
31/3/2023	2,1650	1,17%	2,1500	2,1650	2,0900	10.990	23.493,50
30/3/2023	2,1400	1,66%	2,1400	2,1400	2,0550	17.349	36.255,92
29/3/2023	2,1050	2,18%	2,0900	2,1050	2,0300	9.748	20.045,88
28/3/2023	2,0600	-2,83%	2,1400	2,1450	2,0600	9.755	20.280,26
27/3/2023	2,1200	-1,85%	2,1200	2,1500	2,0900	52.730	111.441,12
24/3/2023	2,1600	-0,46%	2,1700	2,2400	2,1300	13.247	28.571,44
23/3/2023	2,1700	-1,14%	2,2050	2,2100	2,1700	6.300	13.793,95
22/3/2023	2,1950	-0,68%	2,2450	2,2450	2,1300	5.240	11.336,57
21/3/2023	2,2100	0,68%	2,2300	2,2300	2,1550	2.679	5.873,87
20/3/2023	2,1950	5,02%	2,1200	2,2100	2,0600	18.196	38.913,98
17/3/2023	2,0900	-1,42%	2,0900	2,1200	2,0750	6.212	13.071,70
16/3/2023	2,1200	1,68%	2,1800	2,1800	2,0350	18.245	37.813,95
15/3/2023	2,0850	-5,66%	2,2400	2,2400	2,0850	26.700	56.460,78
14/3/2023	2,2100	2,55%	2,1500	2,2100	2,1500	5.850	12.733,83
13/3/2023	2,1550	-1,60%	2,1850	2,1850	2,0800	15.877	33.638,94
10/3/2023	2,1900	0,92%	2,1400	2,1900	2,0950	14.012	29.690,23
09/3/2023	2,1700	-2,25%	2,2000	2,2300	2,1300	26.615	57.431,15
08/3/2023	2,2200	0,91%	2,2450	2,2500	2,2000	4.920	10.909,60
07/3/2023	2,2000	0,00%	2,2400	2,2400	2,1600	11.192	24.630,32
06/3/2023	2,2000	-0,90%	2,2400	2,2400	2,1500	10.385	22.621,60
03/3/2023	2,2200	-0,67%	2,2650	2,2650	2,2000	6.190	13.757,10
02/3/2023	2,2350	-1,54%	2,2950	2,2950	2,2000	28.011	62.157,54
01/3/2023	2,2700	-2,16%	2,3450	2,3450	2,2550	5.513	12.575,79
28/2/2023	2,3200	1,75%	2,2450	2,3200	2,2450	11.314	25.954,10
24/2/2023	2,2800	0,00%	2,3150	2,3200	2,2400	15.769	35.851,15
23/2/2023	2,2800	-1,08%	2,3200	2,3200	2,2500	25.415	57.928,70
22/2/2023	2,3050	-3,56%	2,3900	2,3900	2,2750	33.167	76.985,30
21/2/2023	2,3900	-2,05%	2,4400	2,4500	2,3800	16.995	41.010,05
20/2/2023	2,4400	0,83%	2,4800	2,4800	2,4200	18.529	45.115,85
17/2/2023	2,4200	-1,63%	2,4600	2,4650	2,4100	12.907	31.388,35
16/2/2023	2,4600	1,23%	2,4500	2,4700	2,4200	23.320	57.155,53
15/2/2023	2,4300	2,10%	2,4200	2,4600	2,3800	26.347	63.490,94
14/2/2023	2,3800	-1,65%	2,4300	2,4700	2,3800	49.475	118.450,25
13/2/2023	2,4200	3,64%	2,4400	2,4400	2,3600	38.342	91.878,63
10/2/2023	2,3350	-2,30%	2,4500	2,4500	2,3350	12.943	30.430,03
09/2/2023	2,3900	-1,24%	2,4500	2,4500	2,3900	28.461	68.701,58
08/2/2023	2,4200	1,04%	2,4600	2,4600	2,4000	16.050	38.853,02
07/2/2023	2,3950	-0,21%	2,4300	2,4800	2,3700	18.809	45.367,58
06/2/2023	2,4000	-2,64%	2,4600	2,4600	2,3800	27.836	66.892,36
03/2/2023	2,4650	-1,20%	2,5400	2,5400	2,4000	42.158	102.659,78
02/2/2023	2,4950	4,18%	2,4200	2,5250	2,4200	133.086	329.946,00
01/2/2023	2,3950	9,36%	2,2500	2,3950	2,2500	168.154	393.881,72
31/1/2023	2,1900	2,58%	2,1350	2,2000	2,1250	44.546	96.375,00
30/1/2023	2,1350	3,14%	2,0900	2,1350	2,0800	23.616	49.846,96
27/1/2023	2,0700	0,49%	2,0750	2,0800	2,0000	8.894	17.990,10
26/1/2023	2,0600	0,49%	2,0900	2,0900	2,0400	4.110	8.467,46
25/1/2023	2,0500	-1,68%	2,1100	2,1100	2,0200	4.706	9.577,99
24/1/2023	2,0850	-0,24%	2,1300	2,1300	2,0400	8.270	17.078,48
23/1/2023	2,0900	0,97%	2,1000	2,1300	2,0650	11.113	23.356,16
20/1/2023	2,0700	-0,96%	2,1250	2,1250	2,0600	3.505	7.258,43
19/1/2023	2,0900	-1,88%	2,1000	2,1300	2,0700	8.982	18.887,95
18/1/2023	2,1300	1,19%	2,1400	2,1400	2,0600	21.111	44.579,69
17/1/2023	2,1050	0,24%	2,1500	2,1500	2,0600	2.836	5.891,42
16/1/2023	2,1000	3,45%	2,0550	2,1250	1,9900	23.415	48.882,35
13/1/2023	2,0300	0,50%	2,0500	2,0500	1,9920	1.802	3.637,75
12/1/2023	2,0200	-1,46%	2,0500	2,0500	2,0000	9.214	18.616,63
11/1/2023	2,0500	-1,20%	2,0900	2,0900	2,0100	2.462	5.005,75
10/1/2023	2,0750	0,24%	2,0950	2,0950	2,0100	6.517	13.358,76
09/1/2023	2,0700	1,97%	2,0650	2,0700	2,0000	12.163	24.806,36
05/1/2023	2,0300	-0,98%	2,0650	2,0650	2,0150	3.306	6.677,46
04/1/2023	2,0500	-0,97%	2,0850	2,0850	2,0200	4.842	9.843,60
03/1/2023	2,0700	1,97%	2,0450	2,0750	2,0000	3.543	7.270,25
02/1/2023	2,0300	3,05%	2,0650	2,0650	1,9860	518	1.032,75
30/12/2022	1,9700	-1,01%	1,9920	2,0200	1,9700	10.366	20.583,44
29/12/2022	1,9900	-1,97%	2,0000	2,0600	1,9880	9.051	18.162,78
28/12/2022	2,0300	-0,98%	2,0600	2,0700	2,0000	3.051	6.163,53
27/12/2022	2,0500	-0,97%	2,1400	2,1400	2,0450	980	2.008,40
23/12/2022	2,0700	0,00%	2,1150	2,1150	2,0300	3.896	8.061,81
22/12/2022	2,0700	0,00%	2,1150	2,1150	2,0400	1.544	3.167,57
21/12/2022	2,0700	-0,48%	2,1150	2,1150	2,0500	961	1.980,53
20/12/2022	2,0800	0,00%	2,1200	2,1200	2,0800	250	521,30
19/12/2022	2,0800	1,22%	2,1200	2,1200	2,0000	4.859	10.000,73
16/12/2022	2,0550	0,24%	2,0950	2,1200	2,0400	19.088	39.756,21
15/12/2022	2,0500	-0,73%	2,0250	2,0950	2,0250	19.681	40.638,20
14/12/2022	2,0650	-0,72%	2,1400	2,1400	2,0200	7.609	15.449,48
13/12/2022	2,0800	-0,48%	2,1400	2,1400	2,0500	3.141	6.509,55
12/12/2022	2,0900	0,00%	2,1800	2,1800	2,0900	2.955	6.402,60
09/12/2022	2,0900	-0,48%	2,1000	2,1600	2,0800	8.010	16.823,87
08/12/2022	2,1000	0,48%	2,1600	2,1600	2,0800	5.870	12.322,10
07/12/2022	2,0900	1,46%	2,0500	2,0900	2,0200	5.189	10.689,06
06/12/2022	2,0600	0,00%	2,1200	2,1200	2,0500	697	1.448,24
05/12/2022	2,0600	-0,48%	2,0700	2,1000	2,0000	3.033	6.104,12
02/12/2022	2,0700	0,49%	2,1200	2,1200	2,0000	5.207	10.533,27
01/12/2022	2,0600	1,23%	2,1000	2,1000	2,0600	345	710,80
30/11/2022	2,0350	-1,21%	2,1200	2,1200	2,0100	7.749	15.771,77
29/11/2022	2,0600	-0,48%	2,0900	2,0900	2,0250	2.762	5.631,05
28/11/2022	2,0700	-3,50%	2,1600	2,1600	2,0500	5.858	12.165,29
25/11/2022	2,1450	-0,69%	2,1600	2,1600	2,0700	2.724	5.779,13
24/11/2022	2,1600	2,37%	2,1000	2,1800	2,1000	54.744	116.919,78
23/11/2022	2,1100	0,00%	2,1100	2,1150	2,0700	17.434	36.528,51
22/11/2022	2,1100	5,50%	2,0100	2,1100	1,9900	22.711	46.533,00
21/11/2022	2,0000	0,20%	2,0400	2,0400	1,9980	512	1.024,22
18/11/2022	1,9960	0,00%	1,9600	1,9960	1,9600	9.944	19.714,73
17/11/2022	1,9960	-0,94%	2,0400	2,0400	1,9540	2.270	4.500,41
16/11/2022	2,0150	0,00%	2,0500	2,0500	1,9760	4.037	8.073,63
15/11/2022	2,0150	-0,25%	2,0550	2,0550	1,9820	7.276	14.560,37
14/11/2022	2,0200	-0,98%	2,0650	2,0650	1,9800	9.079	18.131,60
11/11/2022	2,0400	0,00%	2,0400	2,0400	2,0100	4.624	9.349,16
10/11/2022	2,0400	0,49%	2,0400	2,0800	1,9720	13.511	27.482,82
09/11/2022	2,0300	1,00%	2,0150	2,0300	1,9800	5.054	10.083,44
08/11/2022	2,0100	-1,95%	2,0700	2,0700	1,9880	11.714	23.475,36
07/11/2022	2,0500	-2,38%	2,1500	2,1500	2,0250	5.866	12.065,06
04/11/2022	2,1000	0,72%	2,1100	2,1200	2,0500	12.850	26.837,38
03/11/2022	2,0850	-0,71%	2,0400	2,1400	2,0200	10.554	21.897,94
02/11/2022	2,1000	1,45%	2,0700	2,1500	2,0700	35.862	75.869,41
01/11/2022	2,0700	3,24%	2,0000	2,1000	2,0000	40.589	83.860,31
31/10/2022	2,0050	6,54%	1,9400	2,0400	1,9340	24.432	48.387,20
27/10/2022	1,8820	-3,39%	1,9480	1,9480	1,8820	3.062	5.859,84
26/10/2022	1,9480	0,31%	1,9480	1,9500	1,9100	6.014	11.540,89
25/10/2022	1,9420	0,21%	1,9480	1,9500	1,9100	6.253	12.113,78
24/10/2022	1,9380	1,15%	1,9380	1,9380	1,9000	3.630	6.976,36
21/10/2022	1,9160	-0,21%	1,9300	1,9400	1,8820	2.046	3.890,83
20/10/2022	1,9200	0,00%	1,9200	1,9300	1,8880	4.004	7.675,56
19/10/2022	1,9200	0,00%	1,9500	1,9500	1,8720	8.162	15.421,63
18/10/2022	1,9200	0,00%	1,9400	1,9400	1,9000	12.243	23.401,92
17/10/2022	1,9200	-0,21%	1,9240	1,9460	1,9120	1.545	2.970,90
14/10/2022	1,9240	1,26%	1,9300	1,9300	1,8900	6.238	11.961,33
13/10/2022	1,9000	0,00%	1,9000	1,9100	1,8600	11.152	21.115,87
12/10/2022	1,9000	0,96%	1,8980	1,9000	1,8420	4.502	8.408,78
11/10/2022	1,8820	0,64%	1,9000	1,9000	1,8240	812	1.506,16
10/10/2022	1,8700	-1,58%	1,9000	1,9000	1,8500	4.969	9.360,58
07/10/2022	1,9000	0,42%	1,9100	1,9100	1,8500	3.581	6.686,93
06/10/2022	1,8920	0,64%	1,8980	1,8980	1,8920	110	208,18
05/10/2022	1,8800	0,00%	1,8800	1,8800	1,8280	3.779	7.066,44
04/10/2022	1,8800	3,41%	1,8500	1,8800	1,8000	1.749	3.197,04
03/10/2022	1,8180	1,34%	1,7940	1,8400	1,7700	9.852	17.647,63
30/9/2022	1,7940	-3,03%	1,8480	1,8700	1,7920	7.050	12.833,47
29/9/2022	1,8500	1,20%	1,8500	1,8960	1,8020	11.815	21.741,93
28/9/2022	1,8280	-0,87%	1,8440	1,8440	1,7500	8.659	15.597,28
27/9/2022	1,8440	0,55%	1,8480	1,8480	1,8120	2.995	5.481,01
26/9/2022	1,8340	-1,40%	1,8600	1,8600	1,7900	7.824	14.119,75
23/9/2022	1,8600	-1,80%	1,8900	1,8900	1,8300	2.516	4.665,59
22/9/2022	1,8940	-0,11%	1,8900	1,9000	1,8500	6.594	12.457,09
21/9/2022	1,8960	-1,25%	1,8860	1,9480	1,8020	9.148	16.897,78
20/9/2022	1,9200	-0,83%	1,9500	1,9500	1,9000	4.424	8.437,32
19/9/2022	1,9360	-0,72%	1,9700	1,9700	1,9360	1.278	2.487,41
16/9/2022	1,9500	1,35%	1,9300	1,9540	1,9020	16.209	31.339,65
15/9/2022	1,9240	0,00%	1,9360	1,9700	1,9000	22.125	42.631,27
14/9/2022	1,9240	7,25%	1,7940	1,9380	1,7940	54.558	103.451,42
13/9/2022	1,7940	1,93%	1,7740	1,7940	1,7600	3.571	6.320,40
12/9/2022	1,7600	2,33%	1,7360	1,7700	1,7360	6.094	10.647,23
09/9/2022	1,7200	2,99%	1,7000	1,7360	1,6900	6.289	10.697,81
08/9/2022	1,6700	-1,76%	1,7680	1,7680	1,6700	6.883	11.570,10
07/9/2022	1,7000	-1,39%	1,7800	1,7800	1,6600	4.025	6.779,02
06/9/2022	1,7240	-0,35%	1,7280	1,7300	1,7040	1.014	1.748,42
05/9/2022	1,7300	-1,26%	1,7040	1,7420	1,6520	5.861	9.928,53
02/9/2022	1,7520	-0,79%	1,7600	1,7600	1,7240	11.527	20.052,53
01/9/2022	1,7660	-3,39%	1,8540	1,8540	1,7520	10.215	17.983,14
31/8/2022	1,8280	0,88%	1,7800	1,8300	1,7800	746	1.329,46
30/8/2022	1,8120	-3,00%	1,9000	1,9000	1,8100	2.280	4.140,45
29/8/2022	1,8680	-2,20%	1,8720	1,8720	1,8000	2.218	4.122,99
26/8/2022	1,9100	2,14%	1,8800	1,9100	1,8780	15.333	29.089,17
25/8/2022	1,8700	1,52%	1,8600	1,9100	1,8320	3.062	5.667,39
24/8/2022	1,8420	-0,97%	1,9000	1,9000	1,8120	17.515	32.293,14
23/8/2022	1,8600	-1,59%	1,9180	1,9180	1,8220	2.144	4.003,13
22/8/2022	1,8900	-2,07%	1,9580	1,9580	1,8500	11.833	22.410,12
19/8/2022	1,9300	0,00%	1,9460	1,9460	1,9000	3.563	6.821,08
18/8/2022	1,9300	-0,31%	1,9340	1,9340	1,9000	3.996	7.670,90
17/8/2022	1,9360	4,65%	1,8740	1,9400	1,8700	35.456	67.787,66
16/8/2022	1,8500	1,65%	1,8200	1,8500	1,7800	15.634	28.293,96
12/8/2022	1,8200	0,55%	1,8100	1,8460	1,7700	1.218	2.188,78
11/8/2022	1,8100	-0,98%	1,8320	1,8860	1,7920	5.807	10.454,78
10/8/2022	1,8280	0,44%	1,8320	1,8320	1,8020	2.353	4.263,48
09/8/2022	1,8200	-0,44%	1,8300	1,8300	1,8020	1.430	2.601,45
08/8/2022	1,8280	3,28%	1,8100	1,8340	1,7680	13.587	24.659,35
05/8/2022	1,7700	-1,99%	1,8060	1,8180	1,7700	973	1.726,99
04/8/2022	1,8060	-1,10%	1,8600	1,8600	1,7800	1.714	3.096,56
03/8/2022	1,8260	1,44%	1,8200	1,8360	1,8000	12.099	21.973,73
02/8/2022	1,8000	2,27%	1,7880	1,8000	1,7400	21.517	38.302,22
01/8/2022	1,7600	3,04%	1,7320	1,7600	1,7200	16.409	28.519,37
29/7/2022	1,7080	0,47%	1,7000	1,7300	1,7000	2.970	5.072,37
28/7/2022	1,7000	0,71%	1,7100	1,7100	1,6600	325	542,68
27/7/2022	1,6880	1,69%	1,6600	1,7080	1,6400	11.959	19.909,13
26/7/2022	1,6600	-1,78%	1,7100	1,7100	1,6600	2.674	4.505,81
25/7/2022	1,6900	0,60%	1,7000	1,7040	1,6900	3.311	5.622,70
22/7/2022	1,6800	-1,75%	1,7500	1,7500	1,6500	10.441	17.400,30
21/7/2022	1,7100	1,54%	1,7200	1,7400	1,6600	1.200	2.044,66
20/7/2022	1,6840	1,45%	1,6600	1,7000	1,6600	1.570	2.644,74
19/7/2022	1,6600	0,73%	1,6480	1,6600	1,6140	1.108	1.800,61
18/7/2022	1,6480	1,85%	1,6180	1,6480	1,6040	3.103	5.056,79
15/7/2022	1,6180	-1,34%	1,6600	1,6600	1,5540	4.913	7.749,83
14/7/2022	1,6400	0,00%	1,6700	1,6700	1,6100	1.071	1.749,85
13/7/2022	1,6400	0,00%	1,6700	1,6700	1,5560	3.504	5.699,10
12/7/2022	1,6400	-0,61%	1,6500	1,6500	1,5500	10.082	16.131,10
11/7/2022	1,6500	2,36%	1,6300	1,6700	1,6040	13.030	21.222,80
08/7/2022	1,6120	0,75%	1,6000	1,6420	1,5820	9.906	15.898,94
07/7/2022	1,6000	0,63%	1,6040	1,6040	1,5800	5.410	8.618,11
06/7/2022	1,5900	-0,62%	1,6700	1,6700	1,5700	7.027	11.162,83
05/7/2022	1,6000	-3,61%	1,6920	1,6920	1,5900	8.166	13.069,63
04/7/2022	1,6600	-1,19%	1,7100	1,7100	1,6260	10.342	16.987,87
01/7/2022	1,6800	0,00%	1,6800	1,7040	1,6280	4.313	7.137,21
30/6/2022	1,6800	-0,47%	1,6900	1,6900	1,6020	6.629	10.896,69
29/6/2022	1,6880	-0,12%	1,7000	1,7000	1,6000	1.430	2.364,59
28/6/2022	1,6900	1,20%	1,7500	1,7500	1,6700	1.418	2.393,72
27/6/2022	1,6700	-1,76%	1,7500	1,7500	1,6580	4.335	7.311,03
24/6/2022	1,7000	1,92%	1,7000	1,7500	1,6680	13.559	22.962,30
23/6/2022	1,6680	1,58%	1,7000	1,7000	1,6280	8.671	14.325,53
22/6/2022	1,6420	-1,68%	1,6700	1,6780	1,6060	3.936	6.437,14
21/6/2022	1,6700	0,72%	1,7100	1,7220	1,6420	4.332	7.240,16
20/6/2022	1,6580	-1,89%	1,6900	1,7000	1,6120	3.696	6.101,41
17/6/2022	1,6900	3,81%	1,6400	1,7000	1,6160	10.341	16.862,61
16/6/2022	1,6280	-5,90%	1,7300	1,7300	1,6000	29.665	47.868,60
15/6/2022	1,7300	-0,92%	1,7460	1,7600	1,7000	17.979	30.798,22
14/6/2022	1,7460	-0,80%	1,7000	1,7500	1,6700	27.736	47.300,74
10/6/2022	1,7600	-2,55%	1,8700	1,8700	1,7120	15.558	27.119,82
09/6/2022	1,8060	-4,14%	1,8820	1,8820	1,8060	8.926	16.355,08
08/6/2022	1,8840	0,21%	1,8800	1,8860	1,8360	4.809	8.929,86
07/6/2022	1,8800	-1,26%	1,9200	1,9200	1,8340	8.824	16.574,36
06/6/2022	1,9040	0,74%	1,9000	1,9500	1,8720	1.947	3.706,26
03/6/2022	1,8900	-0,84%	1,9080	1,9100	1,8300	9.535	17.871,23
02/6/2022	1,9060	0,32%	1,9000	1,9200	1,8720	2.854	5.421,15
01/6/2022	1,9000	1,28%	1,9640	1,9640	1,8720	4.225	7.983,92
31/5/2022	1,8760	0,64%	1,8800	1,8800	1,8480	2.969	5.527,81
30/5/2022	1,8640	-1,89%	1,9200	1,9200	1,8640	4.352	8.223,84
27/5/2022	1,9000	-1,04%	1,9200	1,9600	1,8760	10.445	20.020,52
26/5/2022	1,9200	1,16%	1,9380	1,9380	1,8840	15.238	29.035,70
25/5/2022	1,8980	0,85%	1,9000	1,9000	1,8480	4.512	8.445,99
24/5/2022	1,8820	-0,95%	1,9400	1,9400	1,8500	5.315	9.955,48
23/5/2022	1,9000	1,17%	1,9500	1,9500	1,8300	4.790	8.969,16
20/5/2022	1,8780	0,64%	1,9000	1,9000	1,8360	5.292	9.867,95
19/5/2022	1,8660	-1,27%	1,8900	1,8900	1,8200	3.490	6.471,77
18/5/2022	1,8900	0,53%	1,9200	1,9200	1,8600	7.175	13.437,75
17/5/2022	1,8800	0,00%	1,9180	1,9200	1,8300	17.890	33.393,31
16/5/2022	1,8800	-0,32%	1,8860	1,8860	1,8200	7.340	13.656,66
13/5/2022	1,8860	1,40%	1,8600	1,9100	1,8600	13.578	25.489,13
12/5/2022	1,8600	-3,33%	1,9600	1,9600	1,8400	9.936	18.561,48
11/5/2022	1,9240	-0,82%	1,9780	1,9780	1,8800	14.352	27.374,43
10/5/2022	1,9400	0,31%	1,9060	1,9680	1,8620	25.845	49.411,03
09/5/2022	1,9340	-0,82%	1,9920	2,0000	1,9220	14.654	28.801,81
06/5/2022	1,9500	2,74%	1,9000	1,9700	1,8900	43.221	83.430,83
05/5/2022	1,8980	-1,25%	1,9880	1,9880	1,8200	18.014	34.236,31
04/5/2022	1,9220	-0,83%	1,9780	1,9780	1,9100	5.525	10.598,61
03/5/2022	1,9380	-3,10%	2,0000	2,0000	1,9100	16.824	32.404,37
29/4/2022	2,0000	0,00%	2,0150	2,0150	1,9700	4.818	9.591,68
28/4/2022	2,0000	0,00%	1,9840	2,0200	1,9700	7.672	15.286,94
27/4/2022	2,0000	-2,44%	2,0650	2,0650	1,9600	7.513	14.895,15
26/4/2022	2,0500	-2,15%	2,0700	2,0800	2,0500	14.226	29.263,43
21/4/2022	2,0950	-0,24%	2,1400	2,1400	2,0800	13.920	29.203,03
20/4/2022	2,1000	0,00%	2,1500	2,1500	2,0800	9.607	20.152,67
19/4/2022	2,1000	-2,33%	2,1700	2,1700	2,0850	11.655	24.546,56
14/4/2022	2,1500	-1,83%	2,2250	2,2250	2,1300	14.853	32.029,71
13/4/2022	2,1900	-1,57%	2,2550	2,2550	2,1650	12.239	26.713,08
12/4/2022	2,2250	1,37%	2,2000	2,2600	2,2000	45.619	101.365,85
11/4/2022	2,1950	0,69%	2,2000	2,2000	2,1650	16.385	35.885,66
08/4/2022	2,1800	1,87%	2,1800	2,1800	2,1100	12.722	27.495,88
07/4/2022	2,1400	-0,47%	2,1800	2,1800	2,0800	11.296	23.985,68
06/4/2022	2,1500	-1,38%	2,1800	2,1800	2,1300	5.144	11.038,43
05/4/2022	2,1800	2,59%	2,1400	2,2000	2,1200	16.046	34.701,63
04/4/2022	2,1250	0,71%	2,1400	2,1400	2,0900	9.640	20.410,76
01/4/2022	2,1100	0,96%	2,1200	2,1200	2,0600	24.148	50.256,97
31/3/2022	2,0900	0,48%	2,1000	2,1500	2,0700	57.170	120.743,26
30/3/2022	2,0800	0,00%	2,0800	2,0900	1,9750	38.847	79.354,36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%