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
11/8/2023	4,0600	-2,64%	4,2200	4,2400	3,9500	40.986	167.534,92
10/8/2023	4,1700	2,71%	4,0600	4,2600	4,0600	40.383	168.834,25
09/8/2023	4,0600	0,00%	4,0600	4,1500	4,0000	30.026	122.649,24
08/8/2023	4,0600	-1,46%	4,1200	4,1500	4,0300	36.322	148.820,13
07/8/2023	4,1200	8,14%	3,8500	4,1700	3,8500	134.190	542.688,59
04/8/2023	3,8100	4,96%	3,6600	3,8400	3,6100	67.534	254.138,08
03/8/2023	3,6300	-0,55%	3,6500	3,7800	3,5900	35.898	132.971,09
02/8/2023	3,6500	6,41%	3,3800	3,8000	3,2000	119.839	421.977,98
01/8/2023	3,4300	4,89%	3,3300	3,5400	3,3000	91.339	313.641,21
31/7/2023	3,2700	7,21%	3,1200	3,3400	3,1200	41.256	133.618,27
28/7/2023	3,0500	0,99%	3,0500	3,1000	3,0100	21.646	66.321,44
27/7/2023	3,0200	0,00%	3,0400	3,0500	3,0100	18.850	57.281,34
26/7/2023	3,0200	-0,66%	3,0300	3,0500	3,0200	12.883	39.110,72
25/7/2023	3,0400	1,00%	3,0800	3,0800	3,0000	15.294	46.414,78
24/7/2023	3,0100	-2,59%	3,1300	3,1300	3,0000	8.802	26.566,92
21/7/2023	3,0900	-1,28%	3,1100	3,1700	3,0700	8.968	27.951,98
20/7/2023	3,1300	-2,19%	3,2000	3,2400	3,0300	21.753	67.836,84
19/7/2023	3,2000	3,23%	3,1700	3,2100	3,1000	52.369	165.888,84
18/7/2023	3,1000	2,99%	3,0900	3,1000	2,9700	25.407	77.479,99
17/7/2023	3,0100	0,00%	3,0400	3,1400	3,0100	49.809	153.411,99
14/7/2023	3,0100	-0,33%	3,0600	3,0600	3,0000	20.636	62.348,15
13/7/2023	3,0200	4,14%	2,9300	3,0200	2,9300	51.658	154.194,00
12/7/2023	2,9000	0,69%	2,8700	2,9200	2,8300	22.947	66.406,79
11/7/2023	2,8800	0,00%	2,8900	2,8900	2,8400	18.279	52.365,35
10/7/2023	2,8800	1,05%	2,8500	2,8900	2,8300	22.304	63.913,58
07/7/2023	2,8500	0,00%	2,8500	2,8800	2,7600	22.527	63.719,44
06/7/2023	2,8500	-0,70%	2,8700	2,8700	2,7500	33.161	93.357,51
05/7/2023	2,8700	-0,69%	2,9000	2,9500	2,8400	9.822	28.208,09
04/7/2023	2,8900	-1,03%	2,9000	2,9500	2,8600	7.516	21.709,22
03/7/2023	2,9200	0,69%	2,9300	2,9600	2,8600	14.054	41.129,22
30/6/2023	2,9000	0,69%	2,9200	2,9400	2,8400	19.707	57.217,10
29/6/2023	2,8800	-0,69%	2,8900	2,9300	2,8300	40.713	117.034,70
28/6/2023	2,9000	8,61%	2,6700	2,9900	2,6700	61.081	173.756,81
27/6/2023	2,6700	0,75%	2,6800	2,6900	2,5800	18.368	48.160,95
26/6/2023	2,6500	-2,21%	2,7500	2,8200	2,6100	12.322	32.916,42
23/6/2023	2,7100	0,37%	2,7200	2,7400	2,6400	19.591	53.030,72
22/6/2023	2,7000	-1,82%	2,7600	2,8100	2,7000	4.350	12.024,58
21/6/2023	2,7500	0,36%	2,7500	2,7600	2,6700	15.237	41.717,23
20/6/2023	2,7400	-0,36%	2,7600	2,7600	2,6600	21.403	57.614,19
19/6/2023	2,7500	-1,79%	2,8000	2,8000	2,7200	14.603	40.385,02
16/6/2023	2,8000	1,82%	2,7700	2,8000	2,7200	41.773	115.834,84
15/6/2023	2,7500	1,48%	2,7200	2,7800	2,7100	41.091	113.307,40
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	0,00%	1,9080	1,9100	1,8300	9.535	17.871,23

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.%