Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

-0,0300 (-0,76%)

Άνοιγμα 3,9500
Υψηλό 3,9500
Χαμηλό 3,9000

Όγκος 11.950
Τζίρος 46.934 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/7/2001	7,3500	-1,47%	7,2900	7,5100	7,1800	15.429	112.565,40
29/6/2001	7,4600	1,50%	7,2600	7,5400	7,1500	29.546	217.604,40
28/6/2001	7,3500	0,41%	7,2600	7,5100	6,9800	44.839	327.445,20
27/6/2001	7,3200	1,95%	7,3800	7,4000	7,1800	19.251	140.694,20
26/6/2001	7,1800	2,43%	7,1200	7,5100	6,9300	18.335	130.958,60
25/6/2001	7,0100	-0,43%	7,2100	7,2100	6,8400	37.780	266.695,60
22/6/2001	7,0400	0,86%	7,1800	7,1800	6,8700	24.686	171.525,40
21/6/2001	6,9800	-2,79%	7,1000	7,1500	6,8700	15.700	110.789,20
20/6/2001	7,1800	-1,51%	7,4600	7,4600	7,0100	34.278	245.808,60
19/6/2001	7,2900	-5,45%	7,7900	7,8200	7,2600	53.402	393.744,20
18/6/2001	7,7100	-3,14%	7,7400	8,0700	7,6300	74.170	580.301,99
15/6/2001	7,9600	2,45%	7,6300	8,0700	7,4000	47.509	372.094,60
14/6/2001	7,7700	1,83%	7,6800	8,2100	7,1500	144.060	1.105.963,41
13/6/2001	7,6300	11,88%	6,7300	7,6300	6,7300	67.770	481.498,80
12/6/2001	6,8200	0,44%	6,7600	6,9300	6,6800	31.959	216.587,21
11/6/2001	6,7900	-10,30%	6,7900	7,1200	6,3700	79.225	535.652,61
08/6/2001	7,5700	-3,57%	7,5400	8,0200	7,4900	24.513	187.457,60
07/6/2001	7,8500	6,80%	8,1000	8,1000	7,4300	52.957	414.918,60
06/6/2001	7,3500	6,52%	6,2000	7,6000	6,2000	169.748	1.146.181,80
05/6/2001	6,9000	9,70%	7,0400	7,2900	6,5400	43.128	294.113,20
01/6/2001	6,2900	-2,93%	6,1600	6,7300	6,0900	79.363	509.017,80
31/5/2001	6,4800	3,51%	5,6700	6,5900	5,6700	100.695	609.584,59
30/5/2001	6,2600	2,12%	6,0500	6,3000	5,7100	35.018	214.964,20
29/5/2001	6,1300	-4,22%	6,5100	6,5200	6,0800	28.908	180.402,40
28/5/2001	6,4000	-1,54%	7,2500	7,2500	6,2600	67.303	449.759,70
25/5/2001	6,5000	9,24%	5,6900	6,5100	5,6700	104.841	641.652,00
24/5/2001	5,9500	2,41%	6,0200	6,0200	5,7700	13.042	76.309,80
23/5/2001	5,8100	-1,19%	5,8700	5,8800	5,7100	1.823	10.600,60
22/5/2001	5,8800	2,44%	5,7400	6,1900	5,6700	43.202	249.312,60
21/5/2001	5,7400	-1,37%	5,8200	5,8200	5,7000	9.076	52.620,20
18/5/2001	5,8200	-3,16%	5,9500	6,0300	5,8200	12.720	74.535,40
17/5/2001	6,0100	1,01%	6,0200	6,0800	5,7400	8.539	50.849,20
16/5/2001	5,9500	0,00%	5,9400	5,9500	5,8500	6.074	35.869,40
15/5/2001	5,9500	0,17%	5,8100	5,9500	5,7300	15.508	90.136,20
14/5/2001	5,9400	0,34%	6,0100	6,0100	5,7400	5.680	33.619,00
11/5/2001	5,9200	1,37%	5,9100	5,9400	5,7700	14.899	87.549,00
10/5/2001	5,8400	0,00%	5,4900	5,8800	5,4900	4.216	24.471,60
09/5/2001	5,8400	0,52%	5,8100	5,8800	5,7400	24.154	140.199,60
08/5/2001	5,8100	1,04%	5,7300	5,8200	5,6600	16.115	93.041,40
07/5/2001	5,7500	0,17%	5,6600	5,7700	5,6400	6.397	36.337,80
04/5/2001	5,7400	-0,52%	5,7800	5,8000	5,7000	2.501	14.360,60
03/5/2001	5,7700	0,00%	5,6300	5,8200	5,6300	7.325	41.528,80
02/5/2001	5,7700	-0,86%	5,8000	5,8100	5,6700	3.394	19.519,80
30/4/2001	5,8200	-1,02%	5,8200	5,8800	5,7800	2.394	13.916,80
27/4/2001	5,8800	-2,16%	5,9600	5,9600	5,6900	3.287	19.301,80
26/4/2001	6,0100	4,70%	6,1600	6,1900	6,0100	4.359	26.848,20
25/4/2001	5,7400	-1,71%	5,6700	5,7400	5,6600	7.468	42.551,60
24/4/2001	5,8400	0,00%	5,8400	5,8400	5,8400	750	4.389,00
23/4/2001	5,8400	0,00%	5,8000	5,8400	5,6700	12.256	71.311,20
20/4/2001	5,8400	0,34%	5,8400	5,8400	5,7800	4.609	26.813,60
19/4/2001	5,8200	0,34%	5,7400	5,8800	5,6600	6.932	40.470,20
18/4/2001	5,8000	-1,36%	5,5200	5,8100	5,5200	8.504	48.388,60
17/4/2001	5,8800	-0,17%	5,8400	5,8900	5,8400	1.180	6.930,00
12/4/2001	5,8900	-0,34%	5,8200	5,9500	5,8200	15.223	89.893,40
11/4/2001	5,9100	-0,17%	5,9400	5,9400	5,8000	16.651	97.573,80
10/4/2001	5,9200	1,37%	6,1300	6,1600	5,8900	36.163	220.590,60
09/4/2001	5,8400	-0,85%	5,7700	5,8900	5,7400	11.614	67.403,40
06/4/2001	5,8900	-1,01%	6,1300	6,1300	5,7400	78.255	462.845,20
05/4/2001	5,9500	11,01%	5,2700	5,9600	5,1300	153.186	839.478,19
04/4/2001	5,3600	1,52%	5,2500	5,3900	5,2200	8.291	43.633,40
03/4/2001	5,2800	-0,56%	5,3100	5,3100	5,1300	36.805	190.004,40
02/4/2001	5,3100	-2,21%	5,4300	5,4300	5,2000	10.827	57.596,00
30/3/2001	5,4300	8,38%	5,0300	5,5500	4,9600	65.356	338.765,80
29/3/2001	5,0100	-0,99%	5,0600	5,0600	4,9600	25.513	127.700,80
28/3/2001	5,0600	-4,89%	5,3600	5,3600	5,0300	32.588	167.340,40
27/3/2001	5,3200	0,00%	5,3200	5,3200	5,2100	1.930	10.208,20
26/3/2001	5,3200	2,31%	5,3600	5,3600	5,1500	19.224	100.965,20
23/3/2001	5,2000	-0,38%	5,3200	5,3200	5,1300	15.937	82.633,20
22/3/2001	5,2200	-1,69%	5,3100	5,3100	5,1800	3.680	19.235,20
21/3/2001	5,3100	0,38%	4,7100	5,3400	4,7100	4.144	21.765,00
20/3/2001	5,2900	1,73%	5,2100	5,3100	5,2100	4.037	21.256,60
19/3/2001	5,2000	-0,19%	5,2000	5,2100	5,1300	3.787	19.661,80
16/3/2001	5,2100	2,16%	5,1300	5,2100	5,1000	19.474	100.237,20
15/3/2001	5,1000	-0,20%	5,0800	5,1500	5,0300	18.081	92.407,00
14/3/2001	5,1100	-0,39%	5,1300	5,2000	5,0300	46.237	237.509,80
13/3/2001	5,1300	-1,72%	5,2200	5,2200	5,1100	21.082	108.546,20
12/3/2001	5,2200	-1,88%	5,2000	5,4200	5,1800	10.935	57.832,40
09/3/2001	5,3200	-1,66%	5,4100	5,5600	5,1800	8.254	43.786,40
08/3/2001	5,4100	1,31%	5,3800	5,4600	5,3200	24.190	130.527,60
07/3/2001	5,3400	1,91%	5,2400	5,6000	5,1400	22.618	120.615,60
06/3/2001	5,2400	-0,19%	4,9400	5,2700	4,9000	21.760	112.282,80
05/3/2001	5,2500	-1,32%	5,3200	5,3400	5,2000	10.148	53.733,60
02/3/2001	5,3200	0,95%	5,2500	5,3600	5,1800	16.080	85.337,60
01/3/2001	5,2700	-2,59%	5,4100	5,4100	5,1800	12.542	65.886,00
28/2/2001	5,4100	-1,46%	5,4800	5,4800	5,0600	5.182	27.763,20
27/2/2001	5,4900	-0,72%	5,5300	5,5500	5,4600	12.364	67.976,60
23/2/2001	5,5300	1,84%	5,4300	6,0800	5,4300	10.971	60.527,00
22/2/2001	5,4300	0,74%	5,3400	5,5200	5,3400	16.902	91.816,40
21/2/2001	5,3900	0,00%	5,3900	5,4600	5,3900	26.585	143.934,20
20/2/2001	5,3900	1,32%	5,3200	5,4900	5,3200	22.690	122.842,00
19/2/2001	5,3200	4,11%	4,8500	5,3400	4,8500	20.475	105.641,40
16/2/2001	5,1100	0,99%	5,1300	5,1400	4,9200	25.012	125.761,80
15/2/2001	5,0600	0,00%	5,0600	5,0600	4,9200	10.183	51.178,60
14/2/2001	5,0600	2,85%	4,9200	5,0800	4,8900	18.331	92.277,00
13/2/2001	4,9200	-0,20%	4,9700	4,9700	4,7900	10.148	49.717,60
12/2/2001	4,9300	-0,80%	4,8500	4,9300	4,8200	11.399	55.687,20
09/2/2001	4,9700	-0,60%	5,0000	5,0300	4,6400	17.903	89.536,40
08/2/2001	5,0000	-0,20%	5,0000	5,0100	4,9900	19.546	97.926,60
07/2/2001	5,0100	-0,40%	5,1000	5,1100	4,9300	70.072	351.600,60
06/2/2001	5,0300	4,36%	4,8200	5,0300	4,7400	59.530	290.002,80
05/2/2001	4,8200	0,00%	4,8900	4,8900	4,5800	19.689	92.662,00
02/2/2001	4,8200	-0,62%	4,7500	4,8500	4,7500	9.183	44.008,60
01/2/2001	4,8500	0,00%	4,8900	4,9200	4,7600	14.543	70.274,40
31/1/2001	4,8500	0,41%	4,8500	4,8900	4,7500	20.296	98.195,00
30/1/2001	4,8300	2,55%	4,5000	4,8500	4,4700	26.085	121.789,20
29/1/2001	4,7100	-4,66%	4,9200	4,9200	4,6700	21.582	103.284,00
26/1/2001	4,9400	-1,79%	4,9900	5,0600	4,9400	21.904	109.420,80
25/1/2001	5,0300	2,86%	4,8900	5,0300	4,7500	20.475	100.058,00
24/1/2001	4,8900	2,09%	4,7900	4,9200	4,5800	32.266	154.825,40
23/1/2001	4,7900	5,74%	4,4700	4,7900	4,4700	38.092	178.578,00
22/1/2001	4,5300	5,59%	4,2900	4,7100	4,2900	43.880	195.016,40
19/1/2001	4,2900	4,89%	4,1100	4,4400	4,0800	74.753	314.422,00
18/1/2001	4,0900	0,00%	4,0900	4,1300	3,9900	48.168	196.886,40
17/1/2001	4,0900	-1,45%	4,1600	4,2700	3,9300	21.619	90.548,60
16/1/2001	4,1500	0,48%	4,1300	4,2000	4,1300	28.657	119.006,40
15/1/2001	4,1300	0,00%	4,1900	4,2500	4,0900	16.651	68.763,20
12/1/2001	4,1300	-2,36%	4,1300	4,2300	4,1300	36.948	153.932,60
11/1/2001	4,2300	2,92%	4,0500	4,2700	4,0200	45.846	192.700,20
10/1/2001	4,1100	1,23%	4,0500	4,1100	4,0500	28.122	114.712,40
09/1/2001	4,0600	-1,22%	4,1100	4,1300	4,0500	49.489	201.793,40
08/1/2001	4,1100	1,48%	4,0600	4,1200	4,0500	34.946	142.327,20
05/1/2001	4,0500	-0,74%	4,0800	4,0900	3,9700	27.764	112.706,20
04/1/2001	4,0800	0,99%	4,0900	4,1100	4,0500	33.553	137.160,60
03/1/2001	4,0400	-0,25%	4,0200	4,0500	3,9400	16.795	67.525,40
29/12/2000	4,0500	2,53%	3,9400	4,0900	3,8700	32.374	128.414,53
28/12/2000	3,9500	-3,89%	4,0900	4,1800	3,8600	138.607	565.639,91
27/12/2000	4,1100	10,48%	3,7700	4,1500	3,7700	310.232	1.231.900,51
22/12/2000	3,7200	7,51%	3,4100	3,8800	3,4100	62.604	223.917,98
21/12/2000	3,4600	-1,70%	3,4900	3,5200	3,4100	74.932	257.541,75
20/12/2000	3,5200	0,86%	3,4900	3,5500	3,4100	47.953	168.699,63
19/12/2000	3,4900	1,16%	3,4500	3,5600	3,4500	47.917	167.509,46
18/12/2000	3,4500	1,77%	3,4400	3,4600	3,4100	29.908	102.824,80
15/12/2000	3,3900	-1,74%	3,4400	3,4500	3,3900	4.502	15.438,30
14/12/2000	3,4500	1,17%	3,3800	3,4500	3,3800	26.549	90.890,24
13/12/2000	3,4100	1,19%	3,3200	3,4800	3,3200	39.091	132.845,05
12/12/2000	3,3700	-0,30%	3,3400	3,3900	3,3000	34.410	102.660,60
11/12/2000	3,3800	-2,03%	3,3900	3,4400	3,3400	37.555	126.893,03
08/12/2000	3,4500	-0,86%	3,3800	3,5100	3,3800	45.916	158.028,17
07/12/2000	3,4800	1,75%	3,4500	3,5600	3,4100	153.723	535.565,22
06/12/2000	3,4200	3,01%	3,3700	3,4900	3,3400	77.326	261.983,57
05/12/2000	3,3200	-0,90%	3,2500	3,3700	3,2500	32.768	109.321,94
04/12/2000	3,3500	-1,76%	3,3000	3,4900	3,3000	87.867	299.345,71
01/12/2000	3,4100	2,10%	3,2800	3,4400	3,2800	120.456	405.291,27
30/11/2000	3,3400	6,71%	3,2400	3,3500	3,1000	100.945	326.448,13
29/11/2000	3,1300	1,29%	3,0400	3,1600	2,9600	9.791	30.130,89
28/11/2000	3,0900	-3,44%	3,1600	3,2000	3,0400	26.549	82.387,53
27/11/2000	3,2000	5,61%	3,0300	3,2400	2,9600	45.167	143.264,12
24/11/2000	3,0300	2,71%	2,9100	3,0700	2,9100	17.903	53.461,63
23/11/2000	2,9500	-1,34%	2,9900	3,0300	2,8900	21.225	62.241,09
22/11/2000	2,9900	1,01%	3,0000	3,0200	2,8800	20.368	60.666,62
21/11/2000	2,9600	8,03%	2,7400	2,9800	2,7400	28.586	82.030,08
20/11/2000	2,7400	3,40%	2,7900	2,7900	2,6400	12.470	33.658,84
17/11/2000	2,6500	0,76%	2,5800	2,7200	2,5800	31.301	83.161,26
16/11/2000	2,6300	0,77%	2,5600	2,6400	2,5600	20.939	54.775,64
15/11/2000	2,6100	0,00%	2,5400	2,6300	2,5400	6.074	15.688,77
14/11/2000	2,6100	0,38%	2,5100	2,6300	2,5100	4.466	11.513,28
13/11/2000	2,6000	0,00%	2,7400	2,7400	2,4700	10.362	26.540,87
10/11/2000	2,6000	1,56%	2,5400	2,6300	2,5400	29.944	78.240,50
09/11/2000	2,5600	-1,54%	2,5400	2,6300	2,5400	15.579	40.176,96
08/11/2000	2,6000	0,78%	2,5700	2,6100	2,5400	33.803	86.739,84
07/11/2000	2,5800	-0,77%	2,6300	2,6300	2,5600	39.271	101.376,82
06/11/2000	2,6000	1,56%	2,5100	2,6100	2,5100	7.253	18.705,06
03/11/2000	2,5600	0,79%	2,5000	2,5800	2,5000	24.405	62.443,43
02/11/2000	2,5400	-0,78%	2,5000	2,5800	2,5000	28.408	72.083,79
01/11/2000	2,5600	0,00%	2,5000	2,6300	2,5000	43.416	111.375,50
31/10/2000	2,5600	2,40%	2,4600	2,5700	2,4300	34.124	86.413,35
30/10/2000	2,5000	0,40%	2,4700	2,5400	2,4700	17.689	44.172,41
27/10/2000	2,4900	0,81%	2,5000	2,5000	2,4400	27.264	67.505,36
26/10/2000	2,4700	0,41%	2,4600	2,5100	2,3900	41.272	101.438,15
25/10/2000	2,4600	7,42%	2,2900	2,4600	2,2900	118.919	282.215,26
24/10/2000	2,2900	0,00%	2,2900	2,3500	2,2600	43.237	99.586,79
23/10/2000	2,2900	-2,55%	2,3300	2,3600	2,2100	9.398	21.493,76
20/10/2000	2,3500	1,29%	2,3900	2,3900	2,3000	38.198	88.790,32
19/10/2000	2,3200	1,31%	2,2100	2,3900	2,2100	73.825	168.289,21
18/10/2000	2,2900	-4,18%	2,3600	2,3600	2,2500	85.152	195.030,37
17/10/2000	2,3900	1,70%	2,2200	2,5300	2,2200	96.084	228.281,14
16/10/2000	2,3500	-12,31%	2,8600	2,8600	2,3000	150.972	378.741,60
13/10/2000	2,6800	0,00%	2,8800	2,8800	2,2600	250.094	660.262,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%