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
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
29/3/2022	2,0800	4,26%	2,0400	2,0800	1,9600	30.788	62.043,55
28/3/2022	1,9950	2,31%	1,9900	2,0100	1,9500	7.778	15.480,49
25/3/2022	1,9500	0,00%	1,9600	1,9600	1,9300	3.486	6.804,39
24/3/2022	1,9500	1,30%	1,9600	1,9600	1,9300	3.486	6.804,39
23/3/2022	1,9250	-3,75%	2,0300	2,0400	1,8650	25.795	49.564,26
22/3/2022	2,0000	-0,99%	2,0200	2,0400	1,9700	4.926	9.844,97
21/3/2022	2,0200	-1,46%	2,0500	2,0500	1,9800	4.846	9.708,39
18/3/2022	2,0500	1,99%	2,0700	2,0700	2,0000	3.685	7.470,73
17/3/2022	2,0100	-1,95%	2,0900	2,0900	2,0100	14.280	28.991,88
16/3/2022	2,0500	4,06%	2,0300	2,0500	1,9700	12.297	24.992,73
15/3/2022	1,9700	1,29%	1,9450	1,9700	1,9000	2.506	4.880,71
14/3/2022	1,9450	1,30%	1,9450	1,9650	1,9250	3.594	6.963,88
11/3/2022	1,9200	2,13%	1,9200	1,9400	1,8600	26.930	51.305,79
10/3/2022	1,8800	-2,08%	1,9400	1,9450	1,8500	18.479	35.158,28
09/3/2022	1,9200	3,23%	1,8700	1,9400	1,8700	27.825	53.059,49
08/3/2022	1,8600	-5,58%	1,9300	1,9500	1,8500	39.842	75.118,52
04/3/2022	1,9700	-4,83%	2,0900	2,0900	1,9450	25.158	49.852,90
03/3/2022	2,0700	2,48%	2,0900	2,1000	2,0600	19.214	40.189,66
02/3/2022	2,0200	1,00%	2,0000	2,0700	1,9300	26.979	53.736,17
01/3/2022	2,0000	1,01%	2,0200	2,1000	1,9500	32.009	63.933,09
28/2/2022	1,9800	-6,60%	1,9400	2,0300	1,9400	58.300	115.219,76
25/2/2022	2,1200	10,99%	1,9700	2,1200	1,9700	53.540	110.285,05
24/2/2022	1,9100	-13,18%	2,1000	2,1000	1,9000	117.903	233.885,32
23/2/2022	2,2000	0,92%	2,2000	2,2300	2,1400	32.687	71.476,17
22/2/2022	2,1800	-3,54%	2,1900	2,2600	2,1500	88.809	194.048,95
21/2/2022	2,2600	-1,74%	2,3200	2,3500	2,2500	11.685	26.542,94
18/2/2022	2,3000	-0,86%	2,3200	2,3300	2,2600	13.782	31.635,08
17/2/2022	2,3200	-1,28%	2,3500	2,3700	2,2800	11.728	26.973,17
16/2/2022	2,3500	2,62%	2,2900	2,4000	2,2900	52.810	123.792,31
15/2/2022	2,2900	3,15%	2,2000	2,2900	2,1900	32.272	72.612,05
14/2/2022	2,2200	-3,06%	2,2300	2,2300	2,1200	55.096	119.870,32
11/2/2022	2,2900	8,53%	2,1800	2,2900	2,1800	119.728	268.528,24
10/2/2022	2,1100	0,48%	2,1200	2,1300	2,0700	17.878	37.427,60
09/2/2022	2,1000	1,94%	2,0600	2,1200	2,0400	33.097	69.122,23
08/2/2022	2,0600	-0,48%	2,0900	2,0900	2,0400	3.715	7.642,05
07/2/2022	2,0700	-0,48%	2,0800	2,1000	2,0500	4.351	9.030,77
04/2/2022	2,0800	-0,48%	2,0700	2,1200	2,0500	8.918	18.487,21
03/2/2022	2,0900	-0,48%	2,1300	2,1300	2,0700	4.988	10.361,87
02/2/2022	2,1000	0,96%	2,1300	2,1300	2,0700	11.487	24.028,44
01/2/2022	2,0800	-1,89%	2,1400	2,1500	2,0800	7.689	16.150,03
31/1/2022	2,1200	0,95%	2,1000	2,1200	2,0700	10.392	21.750,76
28/1/2022	2,1000	-0,94%	2,1500	2,1800	2,0600	2.900	6.063,90
27/1/2022	2,1200	0,95%	2,1000	2,1300	2,0200	10.432	21.819,14
26/1/2022	2,1000	2,94%	2,0900	2,1300	2,0900	13.972	29.352,73
25/1/2022	2,0400	0,99%	2,0700	2,1000	2,0200	21.815	44.831,23
24/1/2022	2,0200	-5,61%	2,1400	2,1500	2,0000	47.366	96.526,73
21/1/2022	2,1400	-1,38%	2,1700	2,1700	2,1000	18.690	39.737,39
20/1/2022	2,1700	0,93%	2,1500	2,2000	2,1500	7.834	16.986,05
19/1/2022	2,1500	0,00%	2,1000	2,1500	2,1000	24.694	52.605,58
18/1/2022	2,1500	-2,71%	2,1900	2,1900	2,1500	9.212	19.938,67
17/1/2022	2,2100	-0,90%	2,2300	2,2500	2,1300	34.708	76.179,29
14/1/2022	2,2300	0,00%	2,2500	2,2700	2,2000	10.312	22.957,32
13/1/2022	2,2300	-0,89%	2,2500	2,2500	2,2000	25.317	56.168,33
12/1/2022	2,2500	2,74%	2,2500	2,2500	2,2100	22.833	50.993,02
11/1/2022	2,1900	-0,90%	2,2100	2,2400	2,1900	22.093	48.745,23
10/1/2022	2,2100	-0,90%	2,2300	2,2700	2,2100	22.661	50.895,22
07/1/2022	2,2300	2,29%	2,1500	2,2300	2,1200	16.295	35.656,48
05/1/2022	2,1800	0,93%	2,1700	2,2300	2,1500	17.529	38.117,99
04/1/2022	2,1600	5,37%	2,0500	2,1800	2,0500	37.172	78.911,03
03/1/2022	2,0500	0,49%	2,0400	2,0800	2,0100	16.966	34.513,31
31/12/2021	2,0400	-0,49%	2,0600	2,0900	2,0100	15.589	31.574,93
30/12/2021	2,0500	0,49%	2,0700	2,0800	2,0000	11.344	23.097,57
29/12/2021	2,0400	-0,97%	2,0800	2,0800	2,0100	5.990	12.143,14
28/12/2021	2,0600	0,00%	2,0200	2,0900	2,0100	4.169	8.491,39
27/12/2021	2,0600	-0,48%	2,0900	2,0900	2,0100	4.135	8.520,60
23/12/2021	2,0700	1,47%	2,0400	2,0800	2,0300	12.264	25.132,64
22/12/2021	2,0400	-1,92%	2,1000	2,1000	2,0300	15.541	31.926,00
21/12/2021	2,0800	-1,42%	2,1100	2,1300	2,0500	16.167	33.614,80
20/12/2021	2,1100	-2,76%	2,1700	2,1700	2,0700	20.412	42.866,14
17/12/2021	2,1700	-0,46%	2,2300	2,2300	2,1400	4.621	9.960,25
16/12/2021	2,1800	2,83%	2,1500	2,2500	2,1500	19.930	43.795,39
15/12/2021	2,1200	-2,30%	2,2000	2,2000	2,1100	11.426	24.419,71
14/12/2021	2,1700	-1,36%	2,2400	2,2500	2,1400	15.796	34.262,99
13/12/2021	2,2000	-3,08%	2,2800	2,2800	2,2000	20.062	44.700,65
10/12/2021	2,2700	0,00%	2,2700	2,2900	2,2500	8.525	19.345,91
09/12/2021	2,2700	-0,44%	2,3100	2,3100	2,2500	3.199	7.263,43
08/12/2021	2,2800	0,44%	2,2900	2,3000	2,2600	9.666	22.018,43
07/12/2021	2,2700	1,34%	2,2200	2,2800	2,2200	14.064	31.713,00
06/12/2021	2,2400	-1,32%	2,3000	2,3000	2,2200	8.915	19.931,18
03/12/2021	2,2700	0,44%	2,3000	2,3200	2,2200	15.490	35.054,50
02/12/2021	2,2600	-2,59%	2,2900	2,3300	2,2600	26.840	61.325,96
01/12/2021	2,3200	1,31%	2,2900	2,3400	2,2600	35.347	81.018,53
30/11/2021	2,2900	0,44%	2,2800	2,2900	2,2100	26.590	59.490,02
29/11/2021	2,2800	2,70%	2,3000	2,3200	2,2200	53.454	121.989,98
26/11/2021	2,2200	-9,39%	2,3000	2,3300	2,2200	107.288	243.418,28
25/11/2021	2,4500	6,52%	2,3000	2,4500	2,3000	113.155	272.110,95
24/11/2021	2,3000	5,99%	2,2300	2,3400	2,1700	158.404	356.521,52
23/11/2021	2,1700	-1,36%	2,2200	2,2200	2,1300	41.187	89.031,65
22/11/2021	2,2000	1,85%	2,1800	2,2700	2,1500	112.218	249.072,49
19/11/2021	2,1600	0,00%	2,1900	2,1900	2,0900	33.983	72.316,23
18/11/2021	2,1600	-1,82%	2,2000	2,2300	2,1500	24.527	53.282,13
17/11/2021	2,2000	4,76%	2,1000	2,2100	2,1000	82.191	179.190,14
16/11/2021	2,1000	0,48%	2,0900	2,1100	2,0400	21.950	45.843,22
15/11/2021	2,0900	0,48%	2,0900	2,1000	2,0500	10.285	21.298,35
12/11/2021	2,0800	0,97%	2,0900	2,1000	2,0600	32.759	68.056,54
11/11/2021	2,0600	0,00%	2,0700	2,0700	2,0200	9.100	18.607,69
10/11/2021	2,0600	4,04%	2,0000	2,0700	1,9600	39.277	79.735,06
09/11/2021	1,9800	1,54%	1,9500	2,0000	1,9050	19.273	37.633,92
08/11/2021	1,9500	0,52%	1,9500	1,9500	1,9000	25.502	48.969,97
05/11/2021	1,9400	-0,26%	1,9250	1,9500	1,9000	16.805	32.019,66
04/11/2021	1,9450	-0,26%	1,9500	1,9750	1,9000	7.775	15.060,34
03/11/2021	1,9500	-0,26%	1,9750	1,9750	1,9200	9.956	19.357,81
02/11/2021	1,9550	-0,51%	1,9750	1,9750	1,9200	6.271	12.086,51
01/11/2021	1,9650	0,77%	1,9900	1,9900	1,9250	8.420	16.447,48
29/10/2021	1,9500	0,78%	1,9750	1,9750	1,9050	7.558	14.618,39
27/10/2021	1,9350	-0,77%	1,9500	1,9500	1,9300	6.642	12.890,25
26/10/2021	1,9500	1,56%	1,9900	1,9900	1,9300	4.637	9.010,22
25/10/2021	1,9200	-1,29%	2,0000	2,0000	1,9200	11.478	22.706,55
22/10/2021	1,9450	0,00%	1,9600	1,9700	1,9400	12.234	23.951,44
21/10/2021	1,9450	0,26%	1,9600	1,9700	1,9100	8.628	16.695,74
20/10/2021	1,9400	0,26%	1,9550	1,9600	1,9100	15.136	29.251,97
19/10/2021	1,9350	1,31%	1,9350	1,9400	1,9000	8.365	16.059,79
18/10/2021	1,9100	-1,80%	1,9450	1,9800	1,9050	17.147	33.062,86
15/10/2021	1,9450	0,00%	1,9450	1,9450	1,9200	4.882	9.475,02
14/10/2021	1,9450	-0,26%	1,9700	1,9700	1,9050	8.853	17.238,95
13/10/2021	1,9500	0,78%	1,9700	1,9700	1,9200	10.009	19.443,40
12/10/2021	1,9350	-0,51%	1,9400	1,9450	1,9050	17.765	34.133,45
11/10/2021	1,9450	-0,77%	1,9900	1,9900	1,9300	8.452	16.511,15
08/10/2021	1,9600	-0,25%	2,0000	2,0000	1,9300	21.023	41.114,83
07/10/2021	1,9650	3,42%	1,9300	1,9800	1,9250	22.229	43.452,52
06/10/2021	1,9000	-3,55%	2,0000	2,0000	1,8900	60.353	114.997,32
05/10/2021	1,9700	0,00%	2,0000	2,0000	1,9300	18.478	36.134,28
04/10/2021	1,9700	0,00%	1,9700	2,0000	1,9350	17.412	34.055,84
01/10/2021	1,9700	2,87%	1,9150	1,9750	1,8400	29.997	57.520,63
30/9/2021	1,9150	-3,04%	1,9700	2,0400	1,9150	82.773	162.056,73
29/9/2021	1,9750	-3,19%	2,0400	2,0700	1,9300	50.995	101.359,41
28/9/2021	2,0400	-5,12%	2,1800	2,1800	2,0200	97.345	201.529,89
27/9/2021	2,1500	-2,27%	2,2000	2,2000	2,1400	28.154	60.959,87
24/9/2021	2,2000	0,00%	2,2400	2,2400	2,1000	77.252	165.565,27
23/9/2021	2,2000	-2,22%	2,2500	2,3200	2,1900	88.479	198.743,26
22/9/2021	2,2500	3,21%	2,2400	2,2700	2,1800	191.904	428.218,18
21/9/2021	2,1800	6,34%	2,1000	2,1900	2,0500	157.583	335.182,92
20/9/2021	2,0500	-2,84%	2,1400	2,1500	2,0300	82.203	171.005,28
17/9/2021	2,1100	1,93%	2,0900	2,1300	2,0800	30.050	63.213,08
16/9/2021	2,0700	-0,48%	2,1000	2,1000	2,0600	35.267	73.399,55
15/9/2021	2,0800	0,48%	2,0700	2,1200	2,0600	12.149	25.293,54
14/9/2021	2,0700	-0,48%	2,1300	2,1300	2,0400	20.008	41.701,37
13/9/2021	2,0800	-2,80%	2,1700	2,1700	2,0800	30.245	63.312,98
10/9/2021	2,1400	0,00%	2,1400	2,2000	2,0900	48.575	104.324,43
09/9/2021	2,1400	-2,28%	2,2000	2,2200	2,1400	55.597	121.242,93
08/9/2021	2,1900	4,29%	2,1100	2,2300	2,0800	182.212	394.904,30
07/9/2021	2,1000	2,44%	2,0500	2,1800	2,0000	129.543	272.808,98
06/9/2021	2,0500	-1,91%	2,0900	2,0900	1,9800	32.604	65.633,85
03/9/2021	2,0900	0,97%	2,1100	2,1100	2,0600	7.756	16.137,84
02/9/2021	2,0700	-0,96%	2,0900	2,1200	2,0600	12.837	26.780,14
01/9/2021	2,0900	-0,95%	2,1100	2,1200	2,0700	21.069	44.306,77
31/8/2021	2,1100	0,96%	2,1100	2,1500	2,0400	32.846	69.172,36
30/8/2021	2,0900	1,46%	2,1100	2,1100	2,0800	15.244	31.870,16
27/8/2021	2,0600	-0,96%	2,0800	2,1200	2,0200	32.676	67.422,28
26/8/2021	2,0800	-2,35%	2,1000	2,1700	2,0800	38.008	80.767,84
25/8/2021	2,1300	8,12%	2,0400	2,1400	2,0400	84.359	176.884,16
24/8/2021	1,9700	1,55%	1,9650	1,9800	1,9300	25.253	49.496,97
23/8/2021	1,9400	1,04%	1,9500	1,9500	1,8850	13.786	26.387,15
20/8/2021	1,9200	2,40%	1,9300	1,9300	1,8600	13.555	25.769,20
19/8/2021	1,8750	-2,85%	1,9300	1,9300	1,8400	10.210	18.976,78
18/8/2021	1,9300	-0,52%	1,9550	1,9550	1,8800	25.285	48.066,24
17/8/2021	1,9400	-2,27%	1,9900	1,9900	1,9200	11.744	22.671,66
16/8/2021	1,9850	-0,75%	2,0200	2,0200	1,9650	1.533	3.052,72
13/8/2021	2,0000	1,01%	2,0200	2,0200	1,9150	5.809	11.472,98
12/8/2021	1,9800	-1,98%	2,0300	2,0300	1,9600	18.575	36.896,68
11/8/2021	2,0200	1,00%	2,0300	2,0600	1,9800	24.285	48.931,38
10/8/2021	2,0000	2,83%	1,9500	2,0300	1,9500	33.905	67.660,01
09/8/2021	1,9450	4,57%	1,8850	1,9800	1,8500	19.979	38.390,70
06/8/2021	1,8600	-1,59%	1,8350	1,9000	1,8200	6.072	11.280,82
05/8/2021	1,8900	2,44%	1,8150	1,9250	1,8100	12.892	23.912,22
04/8/2021	1,8450	-0,27%	1,8500	1,8700	1,8250	9.958	18.437,90
03/8/2021	1,8500	0,27%	1,8800	1,8800	1,8400	5.417	10.056,57
02/8/2021	1,8450	-1,07%	1,8500	1,8900	1,8250	12.041	22.282,08
30/7/2021	1,8650	-0,80%	1,8800	1,8800	1,8500	5.420	10.122,38
29/7/2021	1,8800	-1,05%	1,8700	1,9000	1,8650	5.265	9.926,25
28/7/2021	1,9000	0,00%	1,8650	1,9400	1,8650	7.035	13.246,15
27/7/2021	1,9000	0,00%	1,9400	1,9700	1,9000	7.760	14.951,10
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	12.057,00
09/7/2021	1,9400	3,74%	1,8700	1,9400	1,8300	15.121	28.725,00
08/7/2021	1,8700	-3,61%	1,9800	1,9800	1,8000	35.640	65.966,00
07/7/2021	1,9400	0,52%	1,9800	1,9800	1,9350	5.392	10.522,00
06/7/2021	1,9300	-1,03%	1,9500	1,9500	1,8850	6.550	12.563,00
05/7/2021	1,9500	-2,01%	2,0000	2,0000	1,9300	8.071	15.689,00
02/7/2021	1,9900	1,53%	1,9600	1,9900	1,9300	5.640	10.983,00
01/7/2021	1,9600	-1,01%	1,9900	1,9900	1,9300	2.976	5.809,00
30/6/2021	1,9800	0,00%	2,0000	2,0000	1,9000	7.377	14.476,00
29/6/2021	1,9800	-1,00%	2,0500	2,0500	1,9300	6.673	13.110,00
28/6/2021	2,0000	0,50%	1,9900	2,0700	1,9700	15.808	31.734,00
25/6/2021	1,9900	-0,50%	2,0000	2,0000	1,9550	7.005	13.833,00
24/6/2021	2,0000	2,04%	1,9600	2,0000	1,9600	17.466	34.604,00
23/6/2021	1,9600	0,51%	1,9900	1,9900	1,9000	7.392	14.380,00
22/6/2021	1,9500	-0,51%	1,9950	2,0000	1,9200	25.202	49.052,00
18/6/2021	1,9600	-1,75%	2,0200	2,0200	1,9300	64.452	126.035,00
17/6/2021	1,9950	-1,72%	2,0100	2,0400	1,9450	27.153	53.727,00
16/6/2021	2,0300	-2,40%	2,1000	2,1200	1,9700	33.965	68.505,00
15/6/2021	2,0800	-1,89%	2,1300	2,1300	2,0200	36.049	74.356,00
14/6/2021	2,1200	1,92%	2,1000	2,1300	2,0700	54.572	114.718,00
11/6/2021	2,0800	6,12%	2,0700	2,0800	2,0000	160.770	329.934,00
10/6/2021	1,9600	2,08%	1,9300	1,9900	1,9300	56.068	110.056,00
09/6/2021	1,9200	7,87%	1,8250	1,9400	1,8000	110.061	206.334,00
08/6/2021	1,7800	1,14%	1,8000	1,8000	1,7500	11.127	19.565,00
07/6/2021	1,7600	-2,22%	1,8600	1,8600	1,7550	16.608	29.394,00
04/6/2021	1,8000	1,12%	1,8200	1,8200	1,7450	12.404	22.080,00
03/6/2021	1,7800	-0,56%	1,8100	1,8100	1,7350	25.909	45.675,00
02/6/2021	1,7900	-0,56%	1,8450	1,8450	1,7700	10.126	18.148,00
01/6/2021	1,8000	-2,70%	1,8800	1,8850	1,8000	14.264	26.249,00
31/5/2021	1,8500	2,78%	1,8350	1,8500	1,8000	21.988	40.126,00
28/5/2021	1,8000	0,00%	1,8000	1,8350	1,7900	19.415	35.181,00
27/5/2021	1,8000	0,56%	1,8100	1,8200	1,7650	22.301	39.919,00
26/5/2021	1,7900	-1,65%	1,8200	1,8400	1,7600	12.949	23.072,00
25/5/2021	1,8200	-0,27%	1,8500	1,8500	1,7600	7.658	13.781,00
24/5/2021	1,8250	0,27%	1,8200	1,8550	1,8000	32.849	59.962,00
21/5/2021	1,8200	-0,82%	1,8700	1,8700	1,7400	80.670	143.157,00
20/5/2021	1,8350	2,23%	1,8500	1,8500	1,7700	51.756	93.965,00
19/5/2021	1,7950	-1,91%	1,8400	1,8850	1,7550	93.240	170.629,00
18/5/2021	1,8300	5,48%	1,7650	1,8400	1,7150	42.602	76.028,00
17/5/2021	1,7350	0,00%	1,7350	1,7900	1,7050	30.286	52.577,00
14/5/2021	1,7350	5,15%	1,6700	1,7700	1,6350	61.933	106.067,00
13/5/2021	1,6500	-0,60%	1,6600	1,6600	1,6150	31.288	51.302,00
12/5/2021	1,6600	0,00%	1,7150	1,7150	1,6400	17.571	29.170,00
11/5/2021	1,6600	-3,49%	1,7400	1,7400	1,6200	27.893	46.001,00
10/5/2021	1,7200	-1,43%	1,7650	1,7650	1,7100	23.798	41.421,00
07/5/2021	1,7450	0,29%	1,7600	1,7600	1,7000	6.195	10.624,00
06/5/2021	1,7400	-1,69%	1,8000	1,8000	1,7200	20.114	35.201,00
05/5/2021	1,7700	1,43%	1,7700	1,7700	1,7200	14.203	24.933,00
29/4/2021	1,7450	-2,51%	1,8100	1,8100	1,7350	30.475	53.654,00
28/4/2021	1,7900	7,51%	1,6900	1,7900	1,6600	75.586	130.983,00
27/4/2021	1,6650	1,52%	1,6450	1,6650	1,6000	33.602	55.139,00
26/4/2021	1,6400	0,00%	1,6650	1,6700	1,6100	29.142	47.629,00
23/4/2021	1,6400	0,31%	1,6350	1,6950	1,6000	31.570	51.675,00
22/4/2021	1,6350	-1,51%	1,6600	1,6900	1,6200	43.977	72.915,00
21/4/2021	1,6600	-1,48%	1,7150	1,7150	1,6150	31.212	51.549,00
20/4/2021	1,6850	4,01%	1,6400	1,7400	1,6250	90.035	151.560,00
19/4/2021	1,6200	0,62%	1,6350	1,6350	1,5400	38.857	61.590,00
16/4/2021	1,6100	-0,62%	1,6250	1,6800	1,5600	39.058	63.698,00
15/4/2021	1,6200	7,64%	1,5300	1,6200	1,5000	41.562	65.501,00
14/4/2021	1,5050	0,33%	1,5000	1,5050	1,4600	16.929	25.057,00
13/4/2021	1,5000	0,00%	1,5150	1,5300	1,4700	19.879	29.558,00
12/4/2021	1,5000	0,00%	1,5000	1,5700	1,4950	38.751	59.001,00
09/4/2021	1,5000	0,67%	1,5300	1,5300	1,4800	21.659	32.508,00
08/4/2021	1,4900	3,83%	1,4550	1,5400	1,4400	53.411	79.614,00
07/4/2021	1,4350	0,35%	1,4600	1,4600	1,4050	15.660	22.298,00
06/4/2021	1,4300	2,14%	1,4200	1,4400	1,4000	36.271	51.641,00
01/4/2021	1,4000	1,08%	1,4000	1,4200	1,3650	7.752	10.785,00
31/3/2021	1,3850	-2,12%	1,4350	1,4350	1,3700	23.258	32.300,00
30/3/2021	1,4150	-1,05%	1,4300	1,4500	1,3600	17.081	23.875,00
29/3/2021	1,4300	1,42%	1,4200	1,4700	1,3900	30.307	43.343,00
26/3/2021	1,4100	13,71%	1,2500	1,4400	1,2500	146.775	199.088,00
24/3/2021	1,2400	1,64%	1,2500	1,2500	1,2150	13.822	16.950,00
23/3/2021	1,2200	-1,21%	1,2500	1,2500	1,2050	12.385	15.105,00
22/3/2021	1,2350	0,82%	1,2000	1,2400	1,2000	11.106	13.641,00
19/3/2021	1,2250	-0,81%	1,2400	1,2450	1,2050	24.561	29.794,00
18/3/2021	1,2350	0,00%	1,2450	1,2550	1,2150	15.346	18.963,00

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	6,77 %
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.%