| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΚ | 0,2540 | -3,42 % | -0,0090 | 28.450 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 11.384 |
| ΦΡΙΓΟ | 0,4160 | -3,03 % | -0,0130 | 80.633 |
| ΦΡΛΚ | 4,3050 | -2,38 % | -0,1050 | 77.158 |
| MTLN | 45,0000 | -2,22 % | -1,0200 | 471.714 |
| ΟΛΥΜΠ | 2,3500 | -2,08 % | -0,0500 | 32.495 |
| ΣΠΙ | 0,6000 | -1,96 % | -0,0120 | 2.870 |
| ΒΙΟ | 12,7600 | -1,85 % | -0,2400 | 120.311 |
| ΑΔΜΗΕ | 3,0200 | -1,63 % | -0,0500 | 253.003 |
| ΙΝΛΙΦ | 6,4800 | -1,52 % | -0,1000 | 4.417 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,7000 €
0,0600 (1,06%)
- Άνοιγμα 5,6400
- Υψηλό 5,7000
- Χαμηλό 5,4400
- Όγκος 129.410
- Τζίρος 722.916 €
- Πράξεις 239
| ΤΙΜΗ | ΟΓΚΟΣ | ΩΡΑ |
|---|---|---|
| 5,7000 | 9 | 17:12:12 |
| 5,7000 | 42 | 17:12:12 |
| 5,7000 | 400 | 17:12:12 |
| 5,7000 | 58 | 17:12:12 |
| 5,7000 | 50 | 17:12:12 |
| 5,7000 | 50 | 17:12:12 |
| 5,7000 | 32 | 17:12:12 |
| 5,7000 | 330 | 17:12:12 |
| 5,7000 | 500 | 17:12:12 |
| 5,7000 | 480 | 17:12:12 |
| 5,7000 | 20 | 17:12:12 |
| 5,6600 | 50 | 16:58:32 |
| 5,6400 | 117 | 16:56:38 |
| 5,7000 | 100 | 16:32:15 |
| 5,7000 | 300 | 16:32:15 |
| 5,7000 | 600 | 16:32:15 |
| 5,6400 | 20 | 16:32:14 |
| 5,6600 | 980 | 16:32:14 |
| 5,6600 | 20 | 16:00:04 |
| 5,7000 | 400 | 15:56:52 |
| 5,6800 | 100 | 15:56:52 |
| 5,6800 | 400 | 15:54:51 |
| 5,6800 | 600 | 15:54:51 |
| 5,6800 | 400 | 15:47:08 |
| 5,6800 | 6 | 15:36:15 |
| 5,6800 | 1.000 | 15:03:59 |
| 5,7000 | 563 | 15:03:55 |
| 5,7000 | 131 | 15:03:55 |
| 5,7000 | 369 | 15:03:55 |
| 5,7000 | 195 | 15:03:55 |
| 5,7000 | 358 | 15:03:55 |
| 5,7000 | 78 | 15:03:55 |
| 5,6800 | 1.000 | 15:03:54 |
| 5,7000 | 300 | 15:01:58 |
| 5,6800 | 122 | 15:00:48 |
| 5,6800 | 300 | 15:00:48 |
| 5,6800 | 300 | 14:57:09 |
| 5,7000 | 122 | 14:55:03 |
| 5,7000 | 500 | 14:55:03 |
| 5,7000 | 28 | 14:55:03 |
| 5,7000 | 472 | 14:53:30 |
| 5,7000 | 5 | 14:53:30 |
| 5,7000 | 300 | 14:53:30 |
| 5,7000 | 223 | 14:53:30 |
| 5,7000 | 277 | 14:46:05 |
| 5,7000 | 358 | 14:46:05 |
| 5,7000 | 165 | 14:46:05 |
| 5,7000 | 5 | 14:22:38 |
| 5,6600 | 50 | 14:17:02 |
| 5,6600 | 200 | 14:17:02 |
| 5,7000 | 200 | 14:14:16 |
| 5,7000 | 1.130 | 14:13:05 |
| 5,7000 | 100 | 14:13:05 |
| 5,7000 | 70 | 14:13:05 |
| 5,7000 | 130 | 14:10:11 |
| 5,7000 | 850 | 14:10:11 |
| 5,6800 | 10 | 14:10:11 |
| 5,7000 | 150 | 13:54:46 |
| 5,7000 | 100 | 13:54:46 |
| 5,7000 | 100 | 13:54:46 |
| 5,7000 | 250 | 13:54:46 |
| 5,7000 | 50 | 13:49:51 |
| 5,7000 | 950 | 13:49:51 |
| 5,6800 | 500 | 13:49:03 |
| 5,6800 | 300 | 13:49:03 |
| 5,7000 | 1.050 | 13:45:08 |
| 5,6800 | 250 | 13:45:08 |
| 5,6800 | 250 | 13:45:08 |
| 5,6800 | 150 | 13:45:08 |
| 5,6800 | 100 | 13:45:08 |
| 5,6600 | 100 | 13:45:08 |
| 5,6600 | 300 | 13:45:08 |
| 5,6600 | 50 | 13:38:48 |
| 5,6600 | 50 | 13:34:12 |
| 5,6400 | 700 | 13:34:12 |
| 5,6400 | 300 | 13:30:22 |
| 5,6400 | 200 | 13:30:22 |
| 5,5600 | 22 | 13:26:54 |
| 5,6200 | 10 | 13:06:09 |
| 5,5600 | 20 | 12:41:32 |
| 5,6000 | 80 | 12:41:04 |
| 5,6000 | 420 | 12:20:54 |
| 5,6000 | 500 | 12:20:50 |
| 5,6000 | 5.000 | 12:20:07 |
| 5,6000 | 5.000 | 12:20:05 |
| 5,6000 | 5.000 | 12:20:02 |
| 5,6000 | 5.000 | 12:20:01 |
| 5,6000 | 1.080 | 12:20:00 |
| 5,6000 | 210 | 12:20:00 |
| 5,6000 | 3.710 | 12:20:00 |
| 5,6000 | 5.000 | 12:19:59 |
| 5,6000 | 5.000 | 12:19:58 |
| 5,6000 | 5.000 | 12:19:58 |
| 5,6000 | 4.290 | 12:19:57 |
| 5,5800 | 250 | 12:19:57 |
| 5,5800 | 250 | 12:19:57 |
| 5,5800 | 210 | 12:19:57 |
| 5,6000 | 5.000 | 12:19:56 |
| 5,5800 | 100 | 12:19:55 |
| 5,6200 | 1.650 | 12:18:34 |
| 5,6000 | 150 | 12:17:27 |
| 5,5800 | 100 | 12:17:01 |
| 5,5600 | 100 | 12:15:37 |
| 5,5400 | 75 | 12:14:35 |
| 5,5400 | 25 | 12:14:23 |
| 5,5200 | 250 | 12:08:05 |
| 5,5200 | 650 | 12:08:05 |
| 5,5200 | 100 | 12:08:03 |
| 5,5200 | 1.000 | 12:07:48 |
| 5,6000 | 250 | 12:04:52 |
| 5,6000 | 250 | 12:04:52 |
| 5,6000 | 500 | 12:04:52 |
| 5,5000 | 12 | 12:04:30 |
| 5,5000 | 4.988 | 12:04:30 |
| 5,5000 | 4.700 | 12:04:30 |
| 5,5200 | 300 | 12:04:30 |
| 5,5000 | 312 | 12:04:29 |
| 5,5000 | 400 | 12:04:29 |
| 5,5200 | 300 | 12:04:29 |
| 5,5200 | 458 | 12:04:29 |
| 5,5200 | 500 | 12:04:29 |
| 5,5400 | 2.500 | 12:04:29 |
| 5,5600 | 30 | 12:04:29 |
| 5,5800 | 500 | 12:04:29 |
| 5,5800 | 4.500 | 12:04:27 |
| 5,5800 | 500 | 12:04:27 |
| 5,6000 | 364 | 12:04:20 |
| 5,6000 | 136 | 12:04:19 |
| 5,6000 | 283 | 11:47:10 |
| 5,6000 | 81 | 11:47:10 |
| 5,6000 | 119 | 11:42:53 |
| 5,6000 | 89 | 11:42:48 |
| 5,6000 | 400 | 11:42:26 |
| 5,6000 | 250 | 11:42:11 |
| 5,6000 | 250 | 11:42:11 |
| 5,6000 | 310 | 11:42:11 |
| 5,6000 | 405 | 11:42:11 |
| 5,5800 | 177 | 11:42:11 |
| 5,5800 | 23 | 11:35:54 |
| 5,5600 | 500 | 11:27:27 |
| 5,5600 | 300 | 11:27:27 |
| 5,5400 | 200 | 11:27:27 |
| 5,5400 | 100 | 11:26:13 |
| 5,5400 | 300 | 11:26:08 |
| 5,4800 | 100 | 11:25:47 |
| 5,4800 | 100 | 11:25:39 |
| 5,4800 | 400 | 11:25:34 |
| 5,4400 | 1.000 | 11:25:30 |
| 5,4400 | 2.000 | 11:25:26 |
| 5,4400 | 2.000 | 11:25:26 |
| 5,4400 | 2.000 | 11:25:25 |
| 5,4400 | 2.000 | 11:25:25 |
| 5,4600 | 350 | 11:25:24 |
| 5,4600 | 1.000 | 11:25:24 |
| 5,4600 | 650 | 11:25:24 |
| 5,4800 | 300 | 11:25:23 |
| 5,4800 | 500 | 11:25:23 |
| 5,5000 | 500 | 11:25:23 |
| 5,5000 | 300 | 11:25:23 |
| 5,5200 | 500 | 11:25:17 |
| 5,5600 | 300 | 11:24:54 |
| 5,5600 | 500 | 11:24:53 |
| 5,5600 | 400 | 11:24:52 |
| 5,5600 | 500 | 11:24:52 |
| 5,5600 | 500 | 11:24:50 |
| 5,5600 | 300 | 11:24:50 |
| 5,5800 | 200 | 11:24:50 |
| 5,5800 | 300 | 11:24:49 |
| 5,5600 | 500 | 11:24:49 |
| 5,5600 | 500 | 11:24:49 |
| 5,5600 | 500 | 11:24:48 |
| 5,5600 | 500 | 11:24:48 |
| 5,5600 | 500 | 11:24:47 |
| 5,5800 | 200 | 11:24:46 |
| 5,6000 | 95 | 11:24:44 |
| 5,6000 | 405 | 11:24:41 |
| 5,6000 | 95 | 11:24:41 |
| 5,6200 | 10 | 11:21:18 |
| 5,6200 | 200 | 11:20:26 |
| 5,6200 | 1 | 11:20:26 |
| 5,6400 | 20 | 11:20:18 |
| 5,6400 | 50 | 11:19:15 |
| 5,6400 | 250 | 11:18:06 |
| 5,6400 | 397 | 11:16:18 |
| 5,6400 | 133 | 11:14:15 |
| 5,6200 | 29 | 11:10:39 |
| 5,6200 | 21 | 11:10:39 |
| 5,6400 | 117 | 11:10:22 |
| 5,6400 | 50 | 11:10:22 |
| 5,6400 | 150 | 11:09:47 |
| 5,6400 | 200 | 11:04:10 |
| 5,6200 | 29 | 11:00:55 |
| 5,6200 | 120 | 11:00:32 |
| 5,6200 | 100 | 11:00:16 |
| 5,6200 | 25 | 10:55:48 |
| 5,6200 | 11 | 10:55:19 |
| 5,6200 | 50 | 10:54:20 |
| 5,6200 | 100 | 10:54:05 |
| 5,5800 | 10 | 10:53:52 |
| 5,6200 | 50 | 10:53:17 |
| 5,6200 | 15 | 10:52:50 |
| 5,6200 | 300 | 10:52:31 |
| 5,6200 | 500 | 10:52:31 |
| 5,6200 | 50 | 10:52:14 |
| 5,6000 | 30 | 10:51:38 |
| 5,6000 | 50 | 10:50:37 |
| 5,6000 | 15 | 10:50:27 |
| 5,6000 | 100 | 10:50:02 |
| 5,6000 | 15 | 10:49:30 |
| 5,6000 | 100 | 10:48:20 |
| 5,6000 | 110 | 10:47:47 |
| 5,6000 | 30 | 10:46:53 |
| 5,6000 | 50 | 10:45:56 |
| 5,6000 | 355 | 10:45:54 |
| 5,6000 | 110 | 10:44:44 |
| 5,6000 | 100 | 10:44:17 |
| 5,6000 | 80 | 10:43:42 |
| 5,6000 | 5 | 10:41:53 |
| 5,6000 | 50 | 10:40:12 |
| 5,6000 | 200 | 10:39:21 |
| 5,6000 | 100 | 10:37:06 |
| 5,5800 | 50 | 10:34:36 |
| 5,5800 | 100 | 10:34:36 |
| 5,6200 | 150 | 10:33:16 |
| 5,6400 | 100 | 10:32:08 |
| 5,6600 | 150 | 10:31:46 |
| 5,6400 | 113 | 10:31:42 |
| 5,6400 | 750 | 10:31:41 |
| 5,6400 | 137 | 10:31:41 |
| 5,6400 | 600 | 10:31:41 |
| 5,6400 | 63 | 10:31:41 |
| 5,6400 | 37 | 10:31:41 |
| 5,6400 | 1 | 10:31:41 |
| 5,6400 | 162 | 10:31:41 |
| 5,6400 | 63 | 10:31:41 |
| 5,6400 | 5 | 10:31:41 |
| 5,6400 | 30 | 10:31:41 |
| 5,6400 | 1 | 10:31:41 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 0,3700 | 349.524 |
| ΛΑΒΙ | 1,3080 | 9,18 % | 0,1100 | 667.355 |
| ΑΛΦΑ | 4,3000 | 6,17 % | 0,2500 | 10.182.126 |
| ΣΙΔΜΑ | 2,0200 | 5,48 % | 0,1050 | 10.517 |
| ΟΠΑΠ | 17,6400 | 3,76 % | 0,6400 | 1.105.311 |
| ΕΛΣΤΡ | 2,5000 | 3,73 % | 0,0900 | 18.542 |
| ΒΙΝΤΑ | 7,5000 | 3,45 % | 0,2500 | 340 |
| ΠΛΑΚΡ | 15,3000 | 3,38 % | 0,5000 | 201 |
| CREDIA | 1,4960 | 3,03 % | 0,0440 | 683.497 |
| ΚΡΙ | 22,3500 | 3,00 % | 0,6500 | 8.733 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 0,0630 | 98.096.675 |
| ΕΤΕ | 15,3400 | 2,85 % | 0,4250 | 92.427.725 |
| ΠΕΙΡ | 8,6140 | 1,22 % | 0,1040 | 44.343.455 |
| ΑΛΦΑ | 4,3000 | 6,17 % | 0,2500 | 43.004.931 |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 0,4400 | 24.578.636 |
| ΔΕΗ | 20,1000 | 0,70 % | 0,1400 | 23.505.616 |
| MTLN | 45,0000 | -2,22 % | -1,0200 | 21.380.491 |
| ΟΠΑΠ | 17,6400 | 3,76 % | 0,6400 | 19.358.216 |
| ΟΤΕ | 16,2000 | 2,73 % | 0,4300 | 13.079.310 |
| ΓΕΚΤΕΡΝΑ | 33,1600 | -0,24 % | -0,0800 | 13.041.641 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 23.591.901 | 98,10εκ. |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 43,00εκ. |
| ΕΤΕ | 15,3400 | 2,85 % | 6.104.011 | 92,43εκ. |
| ΠΕΙΡ | 8,6140 | 1,22 % | 5.199.649 | 44,34εκ. |
| BYLOT | 1,0240 | -0,19 % | 4.214.719 | 4,29εκ. |
| ΔΕΗ | 20,1000 | 0,70 % | 1.185.166 | 23,51εκ. |
| ΟΠΑΠ | 17,6400 | 3,76 % | 1.105.311 | 19,36εκ. |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 978.358 | 24,58εκ. |
| BOCHGR | 9,4600 | 1,28 % | 872.804 | 8,17εκ. |
| ΟΤΕ | 16,2000 | 2,73 % | 816.959 | 13,08εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 349.524 | 11,47 % |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 978.358 | 0,73 % |
| ΕΤΕ | 15,3400 | 2,85 % | 6.104.011 | 0,67 % |
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 23.591.901 | 0,65 % |
| YKNOT | 2,0800 | -1,42 % | 47.692 | 0,63 % |
| EIS | 1,8060 | 0,33 % | 78.683 | 0,51 % |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 0,44 % |
| ΠΕΙΡ | 8,6140 | 1,22 % | 5.199.649 | 0,42 % |
| ΑΛΜΥ | 5,7000 | 1,06 % | 129.410 | 0,40 % |
| ΛΑΒΙ | 1,3080 | 9,18 % | 667.355 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 349.524 | 25,70 % |
| ΛΑΒΙ | 1,3080 | 9,18 % | 667.355 | 10,52 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 1,50 % | 151 | 7,52 % |
| ΠΑΙΡ | 0,9240 | 0,65 % | 565 | 6,75 % |
| ΓΚΜΕΖΖ | 0,4880 | 2,31 % | 77.494 | 6,50 % |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 6,35 % |
| ΒΙΝΤΑ | 7,5000 | 3,45 % | 340 | 6,21 % |
| TREK | 3,1600 | 0,64 % | 7.341 | 6,05 % |
| ΣΙΔΜΑ | 2,0200 | 5,48 % | 10.517 | 5,74 % |
| ΒΙΟΚΑ | 1,8550 | 1,92 % | 42.188 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|