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
02/1/2020	1,2900	11,21%	1,1800	1,3100	1,1450	121.409	152.314,05
31/12/2019	1,1600	0,87%	1,1500	1,1600	1,1450	5.587	6.411,35
30/12/2019	1,1500	-0,86%	1,1350	1,1550	1,1100	7.932	8.990,62
27/12/2019	1,1600	0,00%	1,1800	1,1800	1,1350	10.023	11.530,34
23/12/2019	1,1600	2,65%	1,1500	1,1700	1,1150	20.534	23.588,03
20/12/2019	1,1300	10,24%	1,0250	1,1350	1,0250	22.536	24.522,77
19/12/2019	1,0250	-2,38%	1,0500	1,0600	1,0000	5.625	5.758,30
18/12/2019	1,0500	0,00%	1,0600	1,0800	1,0500	6.580	6.978,35
17/12/2019	1,0500	2,94%	1,0250	1,0950	1,0000	25.332	26.706,97
16/12/2019	1,0200	-7,27%	1,1150	1,1150	0,9700	71.723	72.064,28
13/12/2019	1,1000	-3,51%	1,1050	1,1400	1,0600	51.404	56.088,43
12/12/2019	1,1400	-0,87%	1,1500	1,1700	1,1100	11.444	13.086,74
11/12/2019	1,1500	-1,29%	1,1700	1,1800	1,1350	23.071	26.618,39
10/12/2019	1,1650	8,88%	1,1000	1,1700	1,0250	51.175	57.343,90
09/12/2019	1,0700	-2,73%	1,1300	1,1300	1,0450	14.265	15.114,74
06/12/2019	1,1000	0,46%	1,1350	1,1350	1,1000	3.494	3.870,93
05/12/2019	1,0950	-3,10%	1,1300	1,1650	1,0800	18.138	19.968,58
04/12/2019	1,1300	-0,44%	1,1600	1,1600	1,1250	2.916	3.301,12
03/12/2019	1,1350	0,00%	1,1350	1,1550	1,1150	14.618	16.402,17
02/12/2019	1,1350	-1,30%	1,1700	1,1700	1,1350	8.511	9.723,80
29/11/2019	1,1500	-0,43%	1,1550	1,1700	1,1200	15.452	17.637,54
28/11/2019	1,1550	-1,28%	1,1850	1,1850	1,1350	12.666	14.503,99
27/11/2019	1,1700	2,18%	1,1300	1,2150	1,1300	24.428	28.774,99
26/11/2019	1,1450	0,00%	1,1550	1,1600	1,1200	3.724	4.244,99
25/11/2019	1,1450	0,88%	1,1500	1,1650	1,1300	8.659	9.885,03
22/11/2019	1,1350	0,89%	1,1500	1,1500	1,1000	11.162	12.474,41
21/11/2019	1,1250	0,45%	1,1600	1,1600	1,1050	3.045	3.425,90
20/11/2019	1,1200	-3,45%	1,1650	1,1650	1,1200	9.291	10.504,45
19/11/2019	1,1600	0,00%	1,1600	1,1700	1,1400	6.350	7.345,50
18/11/2019	1,1600	-0,85%	1,1700	1,1800	1,1400	13.400	15.635,94
15/11/2019	1,1700	0,43%	1,1650	1,1700	1,1450	9.723	11.275,04
14/11/2019	1,1650	2,64%	1,1500	1,1650	1,1350	18.914	21.791,01
13/11/2019	1,1350	-0,87%	1,1450	1,1450	1,1150	18.358	20.712,07
12/11/2019	1,1450	2,23%	1,1500	1,1500	1,1150	7.774	8.747,78
11/11/2019	1,1200	-1,75%	1,1500	1,1500	1,1000	8.813	9.853,94
08/11/2019	1,1400	-0,87%	1,1950	1,1950	1,1300	7.742	8.918,98
07/11/2019	1,1500	1,77%	1,1650	1,1700	1,1350	4.172	4.816,58
06/11/2019	1,1300	0,00%	1,1150	1,1550	1,1100	3.241	3.633,73
05/11/2019	1,1300	-1,74%	1,1500	1,1600	1,1200	15.482	17.643,20
04/11/2019	1,1500	0,88%	1,1600	1,1600	1,1300	10.461	11.982,52
01/11/2019	1,1400	0,44%	1,1450	1,1450	1,1200	10.380	11.788,67
31/10/2019	1,1350	-0,44%	1,1550	1,1650	1,1200	9.993	11.282,68
30/10/2019	1,1400	-2,15%	1,1650	1,1650	1,1200	20.597	23.395,55
29/10/2019	1,1650	-1,27%	1,2350	1,2350	1,1450	3.004	3.531,16
25/10/2019	1,1800	-1,67%	1,2000	1,2150	1,1800	9.691	11.608,66
24/10/2019	1,2000	-1,64%	1,2200	1,2350	1,1850	5.781	6.963,89
23/10/2019	1,2200	1,24%	1,2200	1,2200	1,1900	4.615	5.535,15
22/10/2019	1,2050	-0,41%	1,2100	1,2100	1,1800	12.984	15.514,50
21/10/2019	1,2100	1,68%	1,2600	1,2600	1,1700	8.677	10.348,11
18/10/2019	1,1900	-0,83%	1,2200	1,2200	1,1800	3.957	4.716,52
17/10/2019	1,2000	-2,83%	1,2700	1,2700	1,1800	14.083	17.104,96
16/10/2019	1,2350	-1,98%	1,2350	1,3200	1,2300	32.470	41.123,31
15/10/2019	1,2600	15,60%	1,1000	1,2750	1,0700	71.225	84.110,73
14/10/2019	1,0900	-2,68%	1,1350	1,1350	1,0700	11.965	12.941,83
11/10/2019	1,1200	0,00%	1,1250	1,1400	1,0950	24.069	26.825,46
10/10/2019	1,1200	0,00%	1,1200	1,1400	1,0900	20.063	22.383,57
09/10/2019	1,1200	6,67%	1,0900	1,1350	1,0500	29.573	32.311,01
08/10/2019	1,0500	-1,87%	1,0900	1,0900	1,0250	22.718	23.708,92
07/10/2019	1,0700	-2,28%	1,1500	1,1500	1,0600	31.236	34.421,47
04/10/2019	1,0950	-0,45%	1,1150	1,1700	1,0800	26.401	29.500,46
03/10/2019	1,1000	0,00%	1,1000	1,1550	1,0800	58.218	64.526,88
02/10/2019	1,1000	-8,33%	1,2000	1,2200	1,0800	93.004	105.440,96
01/10/2019	1,2000	-13,67%	1,4000	1,4000	1,2000	53.193	68.561,01
30/9/2019	1,3900	0,00%	1,4000	1,4200	1,3700	9.582	13.306,44
27/9/2019	1,3900	1,83%	1,3900	1,4150	1,3600	18.390	25.605,50
26/9/2019	1,3650	1,11%	1,3900	1,3900	1,3300	12.786	17.437,39
25/9/2019	1,3500	-3,23%	1,4000	1,4000	1,3300	36.537	49.418,73
24/9/2019	1,3950	0,36%	1,4000	1,4300	1,3400	34.984	48.716,66
23/9/2019	1,3900	-2,11%	1,4500	1,4800	1,3700	26.941	38.002,16
20/9/2019	1,4200	6,77%	1,3500	1,4500	1,3200	68.412	96.480,85
19/9/2019	1,3300	1,53%	1,3400	1,4300	1,3100	65.877	90.090,46
18/9/2019	1,3100	10,08%	1,1950	1,3800	1,1600	93.883	119.765,36
17/9/2019	1,1900	0,00%	1,2150	1,2150	1,1700	4.270	5.045,16
16/9/2019	1,1900	3,03%	1,2050	1,2050	1,1550	18.995	22.317,02
13/9/2019	1,1550	-2,53%	1,1950	1,1950	1,1500	18.021	20.935,42
12/9/2019	1,1850	-0,84%	1,1950	1,1950	1,1550	7.140	8.337,70
11/9/2019	1,1950	1,27%	1,1950	1,2000	1,1700	4.344	5.131,92
10/9/2019	1,1800	-3,28%	1,2300	1,2300	1,1550	8.845	10.435,66
09/9/2019	1,2200	0,83%	1,2250	1,2300	1,1800	10.295	12.393,79
06/9/2019	1,2100	0,83%	1,2150	1,2200	1,1800	18.134	21.570,95
05/9/2019	1,2000	4,35%	1,1900	1,2050	1,1800	23.538	28.058,50
04/9/2019	1,1500	-4,17%	1,2200	1,2200	1,1500	26.115	31.108,76
03/9/2019	1,2000	0,00%	1,2000	1,2250	1,1600	26.083	31.111,66
02/9/2019	1,2000	1,69%	1,1950	1,2100	1,1300	34.604	40.076,84
30/8/2019	1,1800	-2,48%	1,2350	1,2350	1,1750	24.518	29.178,83
29/8/2019	1,2100	0,00%	1,2400	1,2400	1,2000	21.960	26.764,76
28/8/2019	1,2100	0,83%	1,2250	1,2400	1,1850	29.237	35.312,07
27/8/2019	1,2000	1,69%	1,2000	1,2300	1,1700	26.513	31.815,81
26/8/2019	1,1800	0,00%	1,1600	1,2350	1,1550	31.627	37.677,33
23/8/2019	1,1800	-6,35%	1,2600	1,2850	1,1750	48.734	59.531,46
22/8/2019	1,2600	1,20%	1,2750	1,2750	1,2050	29.350	36.679,15
21/8/2019	1,2450	6,41%	1,2050	1,2500	1,1500	54.892	65.759,07
20/8/2019	1,1700	-5,26%	1,2500	1,2750	1,1700	47.079	56.593,86
19/8/2019	1,2350	12,27%	1,1600	1,2400	1,1250	74.773	89.473,53
16/8/2019	1,1000	-5,98%	1,2100	1,2500	1,1000	52.223	60.869,87
14/8/2019	1,1700	5,41%	1,1350	1,2650	1,1350	127.101	152.319,29
13/8/2019	1,1100	9,90%	1,0000	1,1800	0,9300	249.635	265.313,05
12/8/2019	1,0100	-15,83%	1,2250	1,2500	1,0100	191.669	209.974,94
09/8/2019	1,2000	-13,67%	1,3500	1,4700	1,1300	111.741	141.020,21
08/8/2019	1,3900	-3,81%	1,4450	1,5500	1,3000	136.336	193.489,22
07/8/2019	1,4450	-16,95%	1,7000	1,8100	1,3600	149.728	233.065,84
06/8/2019	1,7400	-11,22%	2,0400	2,1700	1,6800	187.946	361.827,17
05/8/2019	1,9600	19,51%	1,7200	1,9900	1,6800	173.019	322.031,23
02/8/2019	1,6400	10,81%	1,4550	1,6900	1,4300	79.679	126.236,23
01/8/2019	1,4800	4,96%	1,4400	1,5000	1,4250	89.006	130.239,40
31/7/2019	1,4100	10,16%	1,3050	1,4100	1,3050	119.970	164.455,25
30/7/2019	1,2800	16,36%	1,1200	1,2900	1,1150	106.862	131.145,79
29/7/2019	1,1000	2,33%	1,0850	1,1100	1,0500	58.005	63.050,72
26/7/2019	1,0750	0,00%	1,0750	1,0900	1,0400	55.299	58.407,57
25/7/2019	1,0750	0,00%	1,0850	1,0950	1,0300	67.599	71.017,59
24/7/2019	1,0750	0,47%	1,1000	1,1000	1,0400	24.922	26.528,52
23/7/2019	1,0700	-3,17%	1,0000	1,1050	1,0000	36.003	38.477,25
22/7/2019	1,1050	-1,34%	1,1200	1,1250	1,0900	12.679	14.062,02
19/7/2019	1,1200	1,82%	1,1350	1,1450	1,0750	35.782	40.161,96
18/7/2019	1,1000	5,77%	1,0400	1,1350	1,0400	69.185	75.056,32
17/7/2019	1,0400	-0,95%	1,0500	1,0500	1,0100	31.622	32.891,39
16/7/2019	1,0500	5,00%	1,0300	1,0500	0,9900	24.805	25.148,43
15/7/2019	1,0000	-0,50%	1,0050	1,0500	0,9920	20.970	21.247,34
12/7/2019	1,0050	-0,50%	1,0200	1,0500	0,9580	24.718	25.124,06
11/7/2019	1,0100	3,91%	1,0000	1,0800	0,9920	44.577	46.129,69
10/7/2019	0,9720	14,35%	0,8500	0,9860	0,8500	60.948	55.292,14
09/7/2019	0,8500	-3,41%	0,8800	0,9000	0,8500	32.450	28.134,14
08/7/2019	0,8800	-6,38%	0,9580	0,9580	0,8420	54.353	47.737,78
05/7/2019	0,9400	1,08%	0,9300	0,9600	0,9000	15.773	14.747,38
04/7/2019	0,9300	-0,64%	0,9480	0,9480	0,9000	19.715	18.217,60
03/7/2019	0,9360	-1,68%	0,9600	0,9700	0,8920	74.948	68.562,14
02/7/2019	0,9520	-0,83%	0,9880	0,9900	0,9020	32.250	30.470,42
01/7/2019	0,9600	2,35%	0,9740	0,9740	0,9200	55.124	52.343,49
28/6/2019	0,9380	4,45%	0,9020	0,9480	0,8980	56.096	51.629,89
27/6/2019	0,8980	14,54%	0,7840	0,8980	0,7800	127.893	107.352,05
26/6/2019	0,7840	0,26%	0,7820	0,7840	0,7600	8.340	6.388,38
25/6/2019	0,7820	-3,46%	0,7660	0,8100	0,7660	13.817	10.838,43
24/6/2019	0,8100	-1,70%	0,8380	0,8380	0,7900	6.665	5.321,88
21/6/2019	0,8240	-0,48%	0,8380	0,8380	0,8000	5.580	4.530,19
20/6/2019	0,8280	2,22%	0,8100	0,8420	0,7900	27.867	22.890,46
19/6/2019	0,8100	-0,98%	0,8180	0,8340	0,7900	13.250	10.651,63
18/6/2019	0,8180	-3,08%	0,8440	0,8440	0,7900	10.506	8.441,10
14/6/2019	0,8440	-0,47%	0,8500	0,8500	0,7800	19.630	16.014,76
13/6/2019	0,8480	-1,40%	0,8880	0,8880	0,7860	52.416	42.932,69
12/6/2019	0,8600	-2,71%	0,8940	0,8980	0,8400	24.760	21.553,50
11/6/2019	0,8840	-2,43%	0,9100	0,9200	0,8500	20.525	18.190,72
10/6/2019	0,9060	13,25%	0,8160	0,9080	0,8160	122.144	108.948,16
07/6/2019	0,8000	11,11%	0,8100	0,8100	0,7400	27.465	21.470,35
06/6/2019	0,7200	6,82%	0,6740	0,8200	0,6740	119.245	90.907,09
05/6/2019	0,6740	13,47%	0,5880	0,7080	0,5800	12.025	7.596,39
04/6/2019	0,5940	0,34%	0,6000	0,6260	0,5920	53.371	32.138,66
03/6/2019	0,5920	-2,31%	0,6280	0,6300	0,5920	35.052	21.317,98
31/5/2019	0,6060	2,36%	0,6040	0,6800	0,6020	117.707	76.202,18
30/5/2019	0,5920	6,09%	0,5720	0,5980	0,5400	81.331	47.111,04
29/5/2019	0,5580	16,25%	0,4800	0,5580	0,4700	66.192	34.949,07
28/5/2019	0,4800	10,09%	0,4440	0,4800	0,4340	48.190	21.965,79
27/5/2019	0,4360	6,34%	0,4000	0,4360	0,4000	19.595	8.223,39
24/5/2019	0,4100	-0,24%	0,4200	0,4200	0,4000	5.569	2.269,64
23/5/2019	0,4110	-4,86%	0,4360	0,4360	0,4060	13.037	5.416,15
22/5/2019	0,4320	-0,92%	0,4360	0,4360	0,4240	13.455	5.729,58
21/5/2019	0,4360	2,59%	0,4250	0,4460	0,4250	21.440	9.347,04
20/5/2019	0,4250	1,19%	0,4260	0,4300	0,4030	4.631	1.925,83
17/5/2019	0,4200	0,24%	0,4300	0,4300	0,4200	2.943	1.241,07
16/5/2019	0,4190	2,44%	0,4140	0,4190	0,4020	15.511	6.355,32
15/5/2019	0,4090	2,25%	0,4180	0,4180	0,3940	1.751	700,86
14/5/2019	0,4000	-2,68%	0,4350	0,4350	0,3980	5.476	2.222,77
13/5/2019	0,4110	-0,96%	0,4150	0,4230	0,4000	14.645	6.059,50
10/5/2019	0,4150	1,22%	0,4200	0,4200	0,4000	6.695	2.715,93
09/5/2019	0,4100	2,50%	0,4000	0,4100	0,4000	2.211	884,97
08/5/2019	0,4000	-2,44%	0,4280	0,4280	0,3760	5.493	2.224,62
07/5/2019	0,4100	14,21%	0,3660	0,4650	0,3620	77.792	32.543,72
06/5/2019	0,3590	-5,03%	0,3680	0,3760	0,3500	19.816	7.167,10
03/5/2019	0,3780	-3,82%	0,3960	0,3960	0,3500	33.542	12.221,45
02/5/2019	0,3930	-1,75%	0,4350	0,4350	0,3720	44.479	18.268,00
30/4/2019	0,4000	4,17%	0,4080	0,4080	0,3840	21.467	8.521,00
25/4/2019	0,3840	6,96%	0,3670	0,3850	0,3670	10.058	3.785,00
24/4/2019	0,3590	-2,18%	0,3700	0,3700	0,3500	15.018	5.366,00
23/4/2019	0,3670	-1,34%	0,3700	0,3880	0,3580	15.649	5.778,00
18/4/2019	0,3720	-1,33%	0,3830	0,3830	0,3600	26.430	9.667,00
17/4/2019	0,3770	9,91%	0,3510	0,3800	0,3380	47.001	16.707,00
16/4/2019	0,3430	0,59%	0,3400	0,3520	0,3390	4.676	1.607,00
15/4/2019	0,3410	-5,54%	0,3700	0,3800	0,3400	53.788	18.863,00
12/4/2019	0,3610	-7,91%	0,4090	0,4090	0,3610	31.992	11.826,00
11/4/2019	0,3920	-2,00%	0,3820	0,4100	0,3610	15.331	5.763,00
10/4/2019	0,4000	-3,38%	0,4300	0,4300	0,3840	10.359	4.144,00
09/4/2019	0,4140	-0,24%	0,4390	0,4390	0,3980	2.138	869,00
08/4/2019	0,4150	-1,19%	0,4260	0,4260	0,3900	3.253	1.315,00
05/4/2019	0,4200	0,96%	0,4260	0,4260	0,4040	33.837	14.037,00
04/4/2019	0,4160	-1,89%	0,4240	0,4260	0,4010	25.561	10.446,00
03/4/2019	0,4240	-0,93%	0,4340	0,4340	0,4050	11.008	4.597,00
02/4/2019	0,4280	-0,47%	0,4300	0,4380	0,4050	14.926	6.244,00
01/4/2019	0,4300	-2,27%	0,4500	0,4500	0,4130	10.703	4.509,00
29/3/2019	0,4400	0,00%	0,4450	0,4450	0,4260	7.848	3.414,00
28/3/2019	0,4400	1,38%	0,4500	0,4680	0,4300	5.814	2.626,00
27/3/2019	0,4340	-3,56%	0,4600	0,4600	0,4200	12.611	5.467,00
26/3/2019	0,4500	2,27%	0,4400	0,4600	0,4400	12.429	5.608,00
22/3/2019	0,4400	4,76%	0,4300	0,4460	0,4220	11.480	5.014,00
21/3/2019	0,4200	0,72%	0,4400	0,4400	0,4200	4.480	1.908,00
20/3/2019	0,4170	-3,02%	0,4400	0,4400	0,4130	12.127	5.151,00
19/3/2019	0,4300	-3,80%	0,4540	0,4540	0,4220	12.384	5.363,00
18/3/2019	0,4470	-3,46%	0,4700	0,4700	0,4470	19.399	8.889,00
15/3/2019	0,4630	0,65%	0,4600	0,4650	0,4420	13.049	5.937,00
14/3/2019	0,4600	4,55%	0,4430	0,4780	0,4300	32.660	14.646,00
13/3/2019	0,4400	3,77%	0,4240	0,4510	0,4240	32.763	14.398,00
12/3/2019	0,4240	16,80%	0,3700	0,4300	0,3620	70.137	29.040,00
08/3/2019	0,3630	-2,42%	0,3720	0,3720	0,3500	6.342	2.304,00
07/3/2019	0,3720	0,54%	0,3800	0,3800	0,3650	2.139	795,00
06/3/2019	0,3700	0,00%	0,3620	0,3800	0,3620	2.073	759,00
05/3/2019	0,3700	-3,90%	0,3920	0,3920	0,3000	5.851	2.063,00
04/3/2019	0,3850	4,05%	0,3700	0,3900	0,3700	21.450	8.130,00
01/3/2019	0,3700	14,91%	0,3330	0,3700	0,3200	31.565	11.029,00
28/2/2019	0,3220	2,22%	0,3200	0,3280	0,3120	22.238	7.146,00
27/2/2019	0,3150	-1,25%	0,3200	0,3270	0,3060	5.874	1.866,00
26/2/2019	0,3190	5,63%	0,3030	0,3200	0,3030	17.095	5.314,00
25/2/2019	0,3020	-2,58%	0,3010	0,3060	0,2900	5.452	1.620,00
22/2/2019	0,3100	-3,13%	0,3200	0,3200	0,3020	2.754	855,00
21/2/2019	0,3200	0,00%	0,3200	0,3400	0,3180	3.218	1.043,00
20/2/2019	0,3200	0,63%	0,3200	0,3200	0,3080	460	143,00
19/2/2019	0,3180	-0,93%	0,3220	0,3250	0,3110	12.520	3.964,00
18/2/2019	0,3210	1,90%	0,3100	0,3300	0,3100	5.825	1.839,00
15/2/2019	0,3150	2,27%	0,3100	0,3300	0,3100	1.438	453,18
14/2/2019	0,3080	1,32%	0,3080	0,3100	0,2950	11.145	3.334,54
13/2/2019	0,3040	-0,33%	0,3090	0,3090	0,2950	2.369	703,00
12/2/2019	0,3050	-0,97%	0,3100	0,3100	0,2970	3.627	1.101,02
11/2/2019	0,3080	0,00%	0,3080	0,3090	0,2900	18.103	5.377,77
08/2/2019	0,3080	0,98%	0,3100	0,3100	0,3000	5.503	1.681,20
07/2/2019	0,3050	0,00%	0,3100	0,3100	0,2980	2.396	727,67
06/2/2019	0,3050	-1,61%	0,3100	0,3100	0,2920	11.170	3.340,65
05/2/2019	0,3100	1,31%	0,3100	0,3100	0,3000	6.428	1.937,43
04/2/2019	0,3060	0,99%	0,3000	0,3080	0,2980	12.402	3.747,20
01/2/2019	0,3030	1,00%	0,3080	0,3080	0,3000	2.940	885,06
31/1/2019	0,3000	0,00%	0,2940	0,3080	0,2940	3.305	991,24
30/1/2019	0,3000	0,00%	0,2740	0,3060	0,2740	9.540	2.826,76
29/1/2019	0,3000	0,67%	0,2980	0,3090	0,2930	26.105	7.843,32
28/1/2019	0,2980	6,43%	0,2750	0,2980	0,2650	710	191,38
25/1/2019	0,2800	-6,04%	0,2870	0,2870	0,2800	1.181	332,08
24/1/2019	0,2980	8,76%	0,2740	0,2980	0,2660	8.010	2.194,36
23/1/2019	0,2740	-8,67%	0,2940	0,2940	0,2740	12.000	3.312,68
22/1/2019	0,3000	1,69%	0,2990	0,3000	0,2990	1.000	299,80
21/1/2019	0,2950	-1,67%	0,2950	0,2950	0,2820	740	214,34
18/1/2019	0,3000	-2,28%	0,3050	0,3100	0,2820	4.251	1.287,98
17/1/2019	0,3070	2,33%	0,3000	0,3070	0,2570	8.492	2.453,96
16/1/2019	0,3000	3,09%	0,3000	0,3300	0,2990	61.329	18.883,39
15/1/2019	0,2910	10,65%	0,2690	0,3390	0,2630	68.064	20.342,54
14/1/2019	0,2630	4,78%	0,2380	0,2660	0,2270	17.725	4.594,00
11/1/2019	0,2510	12,56%	0,2280	0,2510	0,2280	5.831	1.396,47
10/1/2019	0,2230	3,24%	0,2200	0,2480	0,2200	3.111	708,51
09/1/2019	0,2160	2,37%	0,2160	0,2160	0,2100	3.135	673,45
08/1/2019	0,2110	6,57%	0,2020	0,2190	0,2020	3.010	643,70
07/1/2019	0,1980	-10,00%	0,2400	0,2400	0,1980	4.618	991,51
04/1/2019	0,2200	21,21%	0,1820	0,2320	0,1820	21.972	4.568,54
03/1/2019	0,1815	0,28%	0,1810	0,1820	0,1810	3.784	686,52
02/1/2019	0,1810	0,00%	0,1810	0,1810	0,1810	280	50,68
31/12/2018	0,1810	-1,63%	0,1870	0,1880	0,1810	4.400	820,00
28/12/2018	0,1840	1,66%	0,1770	0,1850	0,1720	9.845	1.752,00
27/12/2018	0,1810	-7,18%	0,1990	0,1990	0,1800	14.912	2.704,00
21/12/2018	0,1950	1,04%	0,1940	0,1950	0,1940	2.100	408,00
20/12/2018	0,1930	-5,85%	0,1960	0,1960	0,1840	4.672	872,00
19/12/2018	0,2050	-5,96%	0,2140	0,2190	0,1980	2.060	423,00
18/12/2018	0,2180	20,44%	0,1780	0,2220	0,1780	13.936	3.040,00
17/12/2018	0,1810	-1,09%	0,1740	0,2090	0,1740	2.280	439,00
14/12/2018	0,1830	-0,54%	0,1800	0,1900	0,1800	1.670	304,00
13/12/2018	0,1840	2,22%	0,1840	0,1840	0,1770	4.820	882,00
12/12/2018	0,1800	2,86%	0,1780	0,1860	0,1780	150	27,00
11/12/2018	0,1750	4,17%	0,1710	0,1750	0,1710	2.000	348,00
10/12/2018	0,1680	1,82%	0,1650	0,1680	0,1650	2.350	393,00
07/12/2018	0,1650	-1,20%	0,1670	0,1670	0,1600	6.035	974,00
06/12/2018	0,1670	1,21%	0,1660	0,1670	0,1660	500	83,00
05/12/2018	0,1650	1,85%	0,1420	0,1690	0,1420	5.824	954,00
04/12/2018	0,1620	-1,82%	0,1630	0,1650	0,1590	1.050	169,00
03/12/2018	0,1650	-2,94%	0,1670	0,1700	0,1560	6.881	1.113,00
30/11/2018	0,1700	-0,58%	0,1740	0,1740	0,1680	1.340	227,00
29/11/2018	0,1710	-0,58%	0,1690	0,1740	0,1690	1.501	255,00
28/11/2018	0,1720	0,00%	0,1720	0,1720	0,1720		,00
27/11/2018	0,1720	-3,37%	0,1750	0,1750	0,1700	599	103,00
26/11/2018	0,1780	9,88%	0,1640	0,1800	0,1640	3.166	524,00
23/11/2018	0,1620	0,00%	0,1620	0,1620	0,1500	2.450	395,00
22/11/2018	0,1620	10,96%	0,1490	0,1620	0,1490	2.200	348,00
21/11/2018	0,1460	8,96%	0,1340	0,1460	0,1340	2.934	406,00
20/11/2018	0,1340	-3,60%	0,1370	0,1370	0,1310	14.336	1.923,00
19/11/2018	0,1390	-0,71%	0,1400	0,1400	0,1350	6.715	923,00
16/11/2018	0,1400	0,00%	0,1400	0,1410	0,1400	8.250	1.154,00
15/11/2018	0,1400	-3,45%	0,1430	0,1430	0,1400	2.600	365,00
14/11/2018	0,1450	-1,36%	0,1470	0,1500	0,1450	1.555	229,00
13/11/2018	0,1470	3,52%	0,1420	0,1470	0,1400	2.205	311,00
12/11/2018	0,1420	-4,70%	0,1420	0,1480	0,1410	975	138,00
09/11/2018	0,1490	0,00%	0,1490	0,1520	0,1480	5.800	865,00
08/11/2018	0,1490	-0,67%	0,1400	0,1550	0,1400	3.773	561,00
07/11/2018	0,1500	0,00%	0,1500	0,1540	0,1500	2.760	418,00
06/11/2018	0,1500	0,00%	0,1490	0,1540	0,1460	8.300	1.245,00
05/11/2018	0,1500	0,00%	0,1500	0,1530	0,1500	3.200	481,00
02/11/2018	0,1500	-3,23%	0,1500	0,1550	0,1460	11.091	1.668,00
01/11/2018	0,1550	-3,13%	0,1540	0,1600	0,1540	2.240	347,00
31/10/2018	0,1600	-4,19%	0,1670	0,1670	0,1550	3.140	495,00
30/10/2018	0,1670	-3,47%	0,1670	0,1670	0,1670	54	8,00
29/10/2018	0,1730	-4,95%	0,1720	0,1800	0,1650	10.068	1.742,00
26/10/2018	0,1820	1,11%	0,1800	0,1830	0,1800	1.200	217,00
25/10/2018	0,1800	-5,26%	0,1900	0,1900	0,1720	12.460	2.306,00
24/10/2018	0,1900	11,76%	0,1700	0,2080	0,1700	16.660	3.262,00
23/10/2018	0,1700	10,39%	0,1540	0,1700	0,1540	7.109	1.173,00
22/10/2018	0,1540	7,69%	0,1480	0,1610	0,1470	5.334	820,00
19/10/2018	0,1430	-4,67%	0,1500	0,1500	0,1410	5.442	784,00
18/10/2018	0,1500	-9,64%	0,1580	0,1700	0,1500	11.729	1.782,00
17/10/2018	0,1660	-4,60%	0,1740	0,1740	0,1600	17.304	2.860,00
16/10/2018	0,1740	0,00%	0,1720	0,1770	0,1710	11.941	2.068,00

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.%