Συνεχης ενημερωση

ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)

4,7800 €

-0,1300 (-2,65%)

Άνοιγμα 4,8500
Υψηλό 4,9200
Χαμηλό 4,7800

Όγκος 12.247
Τζίρος 59.632 €
Πράξεις 63

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/1/2021	1,2000	0,00%	1,2200	1,2200	1,1650	31.957	37.914,00
14/1/2021	1,2000	-2,83%	1,2100	1,2700	1,2000	21.172	25.764,00
13/1/2021	1,2350	4,22%	1,2200	1,2350	1,1900	9.621	11.655,00
12/1/2021	1,1850	-1,66%	1,2000	1,2250	1,1800	35.324	42.388,00
11/1/2021	1,2050	-5,49%	1,2750	1,2800	1,2000	46.681	57.378,00
08/1/2021	1,2750	-2,30%	1,3250	1,3250	1,2400	44.582	56.602,00
07/1/2021	1,3050	0,00%	1,3050	1,3450	1,2900	18.225	23.910,00
05/1/2021	1,3050	-2,97%	1,3400	1,3650	1,2950	29.692	38.900,00
04/1/2021	1,3450	0,75%	1,3450	1,4000	1,3250	47.037	64.085,00
31/12/2020	1,3350	2,69%	1,3200	1,3350	1,2900	10.252	13.444,00
30/12/2020	1,3000	-1,52%	1,3450	1,3450	1,2800	24.189	31.549,00
29/12/2020	1,3200	-0,38%	1,3500	1,3500	1,2500	46.784	,00
28/12/2020	1,3250	9,96%	1,2400	1,3250	1,1950	52.674	66.097,00
24/12/2020	1,2050	0,00%	1,2300	1,2450	1,1950	9.965	12.023,98
23/12/2020	1,2050	-2,03%	1,2300	1,2450	1,1950	9.965	12.023,00
22/12/2020	1,2300	2,50%	1,2500	1,2500	1,1800	33.376	40.208,00
21/12/2020	1,2000	-2,44%	1,2000	1,2200	1,1600	43.021	51.069,00
18/12/2020	1,2300	2,07%	1,2450	1,2450	1,2000	42.664	52.107,00
17/12/2020	1,2050	-3,21%	1,2700	1,2700	1,2000	16.742	20.384,00
16/12/2020	1,2450	-3,11%	1,2950	1,2950	1,2250	27.936	34.997,00
15/12/2020	1,2850	-3,02%	1,3050	1,3300	1,2550	27.960	35.767,00
14/12/2020	1,3250	2,32%	1,2900	1,3750	1,2900	96.555	128.526,00
11/12/2020	1,2950	7,92%	1,1800	1,3800	1,1800	168.630	216.132,00
10/12/2020	1,2000	0,42%	1,2750	1,3000	1,1800	83.604	103.284,00
09/12/2020	1,1950	-0,42%	1,2000	1,2200	1,1500	51.715	61.628,00
08/12/2020	1,2000	0,00%	1,1650	1,2400	1,1650	37.910	45.721,00
07/12/2020	1,2000	6,19%	1,1600	1,2750	1,1500	110.722	134.897,00
04/12/2020	1,1300	15,31%	1,0500	1,1300	1,0300	148.391	159.271,00
03/12/2020	0,9800	2,08%	0,9860	0,9860	0,9540	4.003	3.910,00
02/12/2020	0,9600	0,84%	0,9600	1,0100	0,9520	54.182	53.008,00
01/12/2020	0,9520	2,59%	0,9640	0,9640	0,9200	24.253	22.857,00
30/11/2020	0,9280	-0,43%	0,9760	0,9760	0,9160	11.156	10.304,00
27/11/2020	0,9320	0,22%	0,9540	0,9540	0,9100	13.059	12.082,00
26/11/2020	0,9300	-0,64%	0,9360	0,9420	0,9020	25.345	23.520,00
25/11/2020	0,9360	1,74%	0,9380	0,9500	0,8800	15.819	14.358,00
24/11/2020	0,9200	-1,08%	0,9460	0,9460	0,8880	2.934	2.685,00
23/11/2020	0,9300	-2,11%	0,9620	0,9760	0,9120	13.982	12.835,00
20/11/2020	0,9500	1,50%	0,9760	0,9760	0,9280	4.376	4.138,00
19/11/2020	0,9360	-2,09%	0,9560	0,9560	0,8900	19.253	17.550,00
18/11/2020	0,9560	1,70%	0,9680	0,9680	0,9220	15.971	14.969,00
17/11/2020	0,9400	-1,67%	0,9500	0,9600	0,9120	12.912	12.195,00
16/11/2020	0,9560	2,80%	0,9700	0,9700	0,9300	35.441	33.589,00
13/11/2020	0,9300	2,65%	0,9400	0,9400	0,9140	14.996	13.924,00
12/11/2020	0,9060	4,14%	0,8700	0,9400	0,8520	24.524	22.386,00
11/11/2020	0,8700	2,11%	0,8760	0,8800	0,8500	21.848	18.829,00
10/11/2020	0,8520	-1,84%	0,8880	0,8900	0,8400	29.455	25.726,00
09/11/2020	0,8680	10,71%	0,7800	0,8680	0,7800	27.752	23.291,00
06/11/2020	0,7840	0,00%	0,7880	0,7880	0,7640	1.489	1.158,00
05/11/2020	0,7840	-1,51%	0,7960	0,7960	0,7600	6.585	5.102,00
04/11/2020	0,7960	4,74%	0,8000	0,8000	0,7480	5.867	4.432,00
03/11/2020	0,7600	2,15%	0,7900	0,7900	0,7420	12.987	9.875,00
02/11/2020	0,7440	-2,11%	0,7800	0,7800	0,7440	4.256	3.230,00
30/10/2020	0,7600	2,70%	0,7580	0,7600	0,7200	3.046	2.283,00
29/10/2020	0,7400	-7,27%	0,7980	0,7980	0,7220	18.425	13.645,00
27/10/2020	0,7980	-0,75%	0,8040	0,8480	0,7700	6.852	5.396,00
26/10/2020	0,8040	-3,60%	0,8700	0,8700	0,7920	4.816	3.871,00
23/10/2020	0,8340	-2,11%	0,8540	0,8580	0,8340	9.018	7.579,00
22/10/2020	0,8520	-5,96%	0,9100	0,9100	0,8380	18.641	15.888,00
21/10/2020	0,9060	-0,44%	0,9120	0,9120	0,8800	3.661	3.277,00
20/10/2020	0,9100	-1,09%	0,9460	0,9460	0,8680	8.624	7.652,00
19/10/2020	0,9200	-2,34%	0,9420	0,9420	0,8940	2.953	2.723,00
16/10/2020	0,9420	4,43%	0,9580	0,9580	0,9120	4.368	4.112,00
15/10/2020	0,9020	-3,63%	0,9580	0,9580	0,8760	12.969	11.782,00
14/10/2020	0,9360	-0,21%	0,9720	0,9720	0,9200	12.322	11.407,00
13/10/2020	0,9380	-0,21%	0,9400	0,9600	0,9120	19.764	18.678,00
12/10/2020	0,9400	-5,62%	1,0200	1,0200	0,9300	32.990	32.068,00
09/10/2020	0,9960	1,22%	1,0000	1,0300	0,9820	40.179	39.959,00
08/10/2020	0,9840	7,19%	0,9200	1,0000	0,9180	52.246	51.037,00
07/10/2020	0,9180	8,25%	0,8500	0,9180	0,8380	33.702	29.715,00
06/10/2020	0,8480	2,91%	0,8480	0,8500	0,8040	12.928	10.735,00
05/10/2020	0,8240	1,98%	0,8080	0,8400	0,8080	22.046	18.229,00
02/10/2020	0,8080	-0,25%	0,8240	0,8240	0,7840	4.196	3.393,00
01/10/2020	0,8100	1,50%	0,8280	0,8280	0,7860	12.374	9.875,00
30/9/2020	0,7980	2,05%	0,8200	0,8400	0,7820	59.705	48.526,00
29/9/2020	0,7820	-2,01%	0,7980	0,7980	0,7660	2.512	1.943,00
28/9/2020	0,7980	1,53%	0,7900	0,7980	0,7640	5.450	4.230,00
25/9/2020	0,7860	1,55%	0,7900	0,7900	0,7600	7.811	5.969,00
24/9/2020	0,7740	-0,77%	0,7800	0,8000	0,7560	3.273	2.497,00
23/9/2020	0,7800	-0,76%	0,8000	0,8000	0,7600	4.601	3.576,00
22/9/2020	0,7860	0,51%	0,7820	0,8060	0,7820	2.055	1.618,00
21/9/2020	0,7820	-2,98%	0,8180	0,8180	0,7640	16.501	12.846,00
18/9/2020	0,8060	-0,49%	0,8200	0,8200	0,7840	14.795	11.784,00
17/9/2020	0,8100	0,00%	0,8200	0,8200	0,7840	5.963	4.737,00
16/9/2020	0,8100	0,00%	0,8260	0,8260	0,8100	2.017	1.638,00
15/9/2020	0,8100	-1,94%	0,8380	0,8380	0,7880	23.637	18.840,00
14/9/2020	0,8260	4,56%	0,8100	0,8380	0,7920	13.725	11.153,00
11/9/2020	0,7900	-3,66%	0,8480	0,8480	0,7760	13.352	10.485,00
10/9/2020	0,8200	7,89%	0,7600	0,8200	0,7600	36.752	29.379,00
09/9/2020	0,7600	0,00%	0,7600	0,7760	0,7280	9.050	6.797,00
08/9/2020	0,7600	-5,00%	0,8160	0,8160	0,7600	18.030	14.025,00
07/9/2020	0,8000	-3,15%	0,8300	0,8300	0,7920	4.010	3.202,00
04/9/2020	0,8260	0,00%	0,8500	0,8500	0,8140	545	450,00
03/9/2020	0,8260	-0,72%	0,8320	0,8320	0,8080	4.601	3.744,00
02/9/2020	0,8320	-0,95%	0,8540	0,8540	0,8160	3.008	2.503,00
01/9/2020	0,8400	1,45%	0,8340	0,8480	0,8000	11.199	9.143,00
31/8/2020	0,8280	-1,90%	0,8440	0,8560	0,8200	14.720	12.263,00
28/8/2020	0,8440	5,24%	0,8180	0,8520	0,7740	35.460	29.711,00
27/8/2020	0,8020	1,26%	0,8060	0,8060	0,7800	7.537	5.981,00
26/8/2020	0,7920	1,80%	0,7900	0,7980	0,7880	5.320	4.209,00
25/8/2020	0,7780	-2,02%	0,7980	0,7980	0,7720	5.004	3.915,00
24/8/2020	0,7940	1,28%	0,7980	0,7980	0,7840	571	453,00
21/8/2020	0,7840	0,26%	0,7700	0,8180	0,7700	5.026	3.919,00
20/8/2020	0,7820	-2,98%	0,8200	0,8200	0,7660	5.010	3.869,00
19/8/2020	0,8060	0,50%	0,8180	0,8180	0,8020	1.442	1.173,00
18/8/2020	0,8020	2,04%	0,7860	0,8060	0,7780	5.435	4.283,00
17/8/2020	0,7860	0,26%	0,7900	0,7900	0,7620	6.649	5.103,00
14/8/2020	0,7840	-0,76%	0,7900	0,8100	0,7660	8.188	6.360,00
13/8/2020	0,7900	1,28%	0,8060	0,8060	0,7700	993	778,00
12/8/2020	0,7800	0,52%	0,8040	0,8040	0,7680	16.266	12.635,00
11/8/2020	0,7760	4,86%	0,7500	0,7820	0,7300	5.857	4.436,00
10/8/2020	0,7400	-4,88%	0,7780	0,7780	0,7200	19.947	14.651,00
07/8/2020	0,7780	-1,52%	0,7960	0,7960	0,7500	3.720	2.863,00
06/8/2020	0,7900	-1,00%	0,8100	0,8100	0,7600	6.135	4.781,00
05/8/2020	0,7980	-2,92%	0,8220	0,8300	0,7760	10.303	8.281,00
04/8/2020	0,8220	0,49%	0,8320	0,8320	0,7800	9.173	7.442,00
03/8/2020	0,8180	4,60%	0,7960	0,8480	0,7700	30.977	25.163,00
31/7/2020	0,7820	3,17%	0,7700	0,7820	0,7500	19.724	15.216,00
30/7/2020	0,7580	1,07%	0,7500	0,7600	0,7220	30.117	22.494,00
29/7/2020	0,7500	6,84%	0,7020	0,7600	0,6740	26.222	19.072,00
28/7/2020	0,7020	0,57%	0,7020	0,7020	0,6900	2.053	1.432,00
27/7/2020	0,6980	-0,29%	0,7140	0,7140	0,6800	2.556	1.773,00
24/7/2020	0,7000	0,86%	0,7080	0,7080	0,6800	931	635,00
23/7/2020	0,6940	-0,86%	0,7060	0,7060	0,6700	5.417	3.651,00
22/7/2020	0,7000	4,17%	0,7000	0,7000	0,6500	9.700	6.464,00
21/7/2020	0,6720	-4,00%	0,7280	0,7280	0,6440	27.259	18.519,00
20/7/2020	0,7000	1,16%	0,7080	0,7080	0,6980	5.173	3.620,00
17/7/2020	0,6920	0,29%	0,7060	0,7060	0,6600	16.369	11.000,00
16/7/2020	0,6900	3,60%	0,7080	0,7080	0,6740	3.774	2.607,00
15/7/2020	0,6660	-2,06%	0,7080	0,7080	0,6620	11.168	7.486,00
14/7/2020	0,6800	0,29%	0,6960	0,6960	0,6440	20.850	13.783,00
13/7/2020	0,6780	2,42%	0,7000	0,7060	0,6500	23.320	15.489,00
10/7/2020	0,6620	-5,97%	0,7200	0,7200	0,6500	22.655	15.096,00
09/7/2020	0,7040	-0,56%	0,7400	0,7400	0,6920	5.041	3.526,00
08/7/2020	0,7080	-1,12%	0,7260	0,7260	0,7000	4.989	3.537,00
07/7/2020	0,7160	-0,56%	0,7400	0,7400	0,7000	5.170	3.700,00
06/7/2020	0,7200	0,00%	0,7320	0,7320	0,7200	3.429	2.478,00
03/7/2020	0,7200	1,41%	0,7380	0,7380	0,7020	14.200	10.231,00
02/7/2020	0,7100	2,01%	0,7100	0,7100	0,7020	9.343	6.603,00
01/7/2020	0,6960	-0,57%	0,7160	0,7160	0,6760	5.452	3.778,00
30/6/2020	0,7000	0,00%	0,7120	0,7120	0,6800	10.619	7.361,00
29/6/2020	0,7000	-1,13%	0,7080	0,7220	0,6840	7.270	5.049,45
26/6/2020	0,7080	-2,48%	0,7280	0,7280	0,6900	41.792	29.378,00
25/6/2020	0,7260	-1,09%	0,7340	0,7340	0,7200	2.945	2.129,00
24/6/2020	0,7340	-2,13%	0,7500	0,7500	0,7000	6.080	4.396,00
23/6/2020	0,7500	0,00%	0,7640	0,7640	0,7500	2.137	1.609,00
22/6/2020	0,7500	2,74%	0,7380	0,7500	0,7020	23.777	17.416,00
19/6/2020	0,7300	-0,82%	0,7380	0,7380	0,7160	8.480	6.165,00
18/6/2020	0,7360	0,82%	0,7480	0,7480	0,7100	7.484	5.388,00
17/6/2020	0,7300	-1,35%	0,7560	0,7560	0,7200	15.680	11.460,00
16/6/2020	0,7400	2,78%	0,7500	0,7500	0,7080	13.947	10.125,00
15/6/2020	0,7200	-1,37%	0,7000	0,7200	0,6980	14.491	10.265,00
12/6/2020	0,7300	-0,54%	0,7580	0,7580	0,7100	31.410	22.774,00
11/6/2020	0,7340	-3,42%	0,7200	0,7620	0,7200	39.812	29.446,00
10/6/2020	0,7600	-3,80%	0,7900	0,8100	0,7340	39.966	30.760,00
09/6/2020	0,7900	-4,36%	0,8480	0,8480	0,7740	43.335	34.362,00
05/6/2020	0,8260	2,48%	0,8300	0,8300	0,8000	24.832	20.274,00
04/6/2020	0,8060	-0,74%	0,8340	0,8340	0,7880	12.013	9.697,00
03/6/2020	0,8120	0,50%	0,8080	0,8400	0,8080	26.961	22.220,00
02/6/2020	0,8080	1,00%	0,8200	0,8200	0,7900	13.027	10.438,00
01/6/2020	0,8000	0,76%	0,8080	0,8300	0,7900	12.250	9.909,00
29/5/2020	0,7940	-1,24%	0,7920	0,7980	0,7640	19.237	15.071,00
28/5/2020	0,8040	8,65%	0,7760	0,8500	0,7500	89.488	71.332,00
27/5/2020	0,7400	4,23%	0,7220	0,7640	0,7200	39.732	29.401,00
26/5/2020	0,7100	-1,11%	0,7360	0,7360	0,6900	25.460	18.120,00
25/5/2020	0,7180	1,13%	0,7280	0,7360	0,6900	35.545	25.003,00
22/5/2020	0,7100	-3,01%	0,7400	0,7400	0,7000	4.819	3.411,00
21/5/2020	0,7320	1,10%	0,7240	0,7380	0,7040	2.920	2.134,00
20/5/2020	0,7240	-0,28%	0,7380	0,7380	0,7060	7.164	5.139,00
19/5/2020	0,7260	1,68%	0,7140	0,7260	0,7020	16.095	11.477,00
18/5/2020	0,7140	0,56%	0,7100	0,7200	0,7020	5.099	3.605,00
15/5/2020	0,7100	0,85%	0,7380	0,7380	0,6920	12.499	8.831,00
14/5/2020	0,7040	-3,56%	0,7360	0,7360	0,7000	14.414	10.228,00
13/5/2020	0,7300	1,96%	0,7200	0,7380	0,6980	14.699	10.516,00
12/5/2020	0,7160	-0,83%	0,7480	0,7520	0,7160	17.555	12.866,00
11/5/2020	0,7220	-0,82%	0,7480	0,7500	0,7100	10.335	7.532,00
08/5/2020	0,7280	-3,19%	0,7700	0,7700	0,7280	7.349	5.482,00
07/5/2020	0,7520	-2,08%	0,7680	0,7760	0,7220	24.087	17.979,00
06/5/2020	0,7680	-2,04%	0,7980	0,7980	0,7500	8.638	6.632,00
05/5/2020	0,7840	3,16%	0,7920	0,8000	0,7620	17.633	13.857,00
04/5/2020	0,7600	-9,52%	0,8400	0,8400	0,7500	40.614	31.272,00
30/4/2020	0,8400	-6,67%	0,9260	0,9260	0,8280	65.334	55.684,95
29/4/2020	0,9000	-1,10%	0,9160	0,9660	0,8800	46.367	42.810,98
28/4/2020	0,9100	3,64%	0,8880	0,9100	0,8680	38.008	33.966,15
27/4/2020	0,8780	4,28%	0,8380	0,8880	0,8320	51.712	44.317,11
24/4/2020	0,8420	0,24%	0,8400	0,8540	0,8100	21.910	18.175,20
23/4/2020	0,8400	3,70%	0,7880	0,8760	0,7880	29.090	24.129,00
22/4/2020	0,8100	6,30%	0,7900	0,8400	0,7760	32.323	26.223,63
21/4/2020	0,7620	-5,46%	0,8100	0,8160	0,7620	13.212	10.364,10
16/4/2020	0,8060	4,95%	0,8100	0,8440	0,7860	33.190	26.730,73
15/4/2020	0,7680	-11,72%	0,8700	0,8800	0,7680	78.389	64.228,47
14/4/2020	0,8700	17,57%	0,7400	0,8700	0,7400	87.798	69.345,58
09/4/2020	0,7400	-1,33%	0,7500	0,7920	0,7200	89.055	67.428,65
08/4/2020	0,7500	25,42%	0,6140	0,7600	0,6000	64.226	43.134,76
07/4/2020	0,5980	1,70%	0,6160	0,6160	0,5960	40.074	24.203,96
06/4/2020	0,5880	6,91%	0,5960	0,5960	0,5600	41.066	23.665,39
03/4/2020	0,5500	-1,43%	0,6180	0,6180	0,5220	14.654	7.828,26
02/4/2020	0,5580	-4,45%	0,5840	0,5920	0,5560	6.657	3.827,11
01/4/2020	0,5840	-2,01%	0,6000	0,6000	0,5720	2.317	1.348,60
31/3/2020	0,5960	-1,00%	0,6120	0,6500	0,5800	22.203	13.635,60
30/3/2020	0,6020	0,33%	0,6000	0,6180	0,5860	29.723	17.945,55
27/3/2020	0,6000	-2,91%	0,6280	0,6280	0,5800	37.383	22.559,42
26/3/2020	0,6180	0,00%	0,6300	0,6400	0,6000	32.201	19.980,33
24/3/2020	0,6180	6,55%	0,6000	0,6300	0,5800	39.012	23.499,35
23/3/2020	0,5800	-7,64%	0,6220	0,6220	0,5700	6.978	4.017,09
20/3/2020	0,6280	5,72%	0,6500	0,6500	0,6020	26.569	16.997,55
19/3/2020	0,5940	13,79%	0,5240	0,6020	0,5240	50.234	29.328,27
18/3/2020	0,5220	-1,14%	0,5280	0,5400	0,5000	22.698	11.615,54
17/3/2020	0,5280	7,98%	0,5660	0,5660	0,4810	17.029	8.664,14
16/3/2020	0,4890	-5,96%	0,5200	0,5200	0,4310	38.487	17.789,28
13/3/2020	0,5200	-2,26%	0,5700	0,5800	0,4950	173.366	94.129,63
12/3/2020	0,5320	-19,39%	0,5200	0,6500	0,5200	32.158	17.842,30
11/3/2020	0,6600	-7,82%	0,7700	0,7700	0,6600	20.964	14.664,31
10/3/2020	0,7160	10,15%	0,7000	0,7600	0,6900	32.578	23.712,18
09/3/2020	0,6500	-29,35%	0,8300	0,8300	0,6500	73.916	55.280,33
06/3/2020	0,9200	-7,07%	0,9200	0,9200	0,9200		46.041,35
05/3/2020	0,9900	-14,66%	1,1800	1,1800	0,9600	67.219	68.449,15
04/3/2020	1,1600	2,65%	1,1000	1,1900	1,0850	49.784	56.600,76
03/3/2020	1,1300	5,61%	1,1700	1,1700	1,1000	24.665	28.124,74
28/2/2020	1,0700	-1,83%	1,0250	1,0800	1,0000	24.658	25.332,98
27/2/2020	1,0900	-4,39%	1,1400	1,1800	1,0600	33.667	38.237,81
26/2/2020	1,1400	-0,44%	1,1100	1,1400	1,0550	44.495	49.186,37
25/2/2020	1,1450	5,05%	1,0900	1,1650	1,0700	45.929	52.186,25
24/2/2020	1,0900	-17,42%	1,2500	1,2850	1,0700	59.278	67.962,24
21/2/2020	1,3200	-2,94%	1,3600	1,3600	1,3150	40.648	54.230,29
20/2/2020	1,3600	-2,86%	1,4000	1,4000	1,3300	32.054	43.798,72
19/2/2020	1,4000	-1,06%	1,4400	1,4500	1,4000	27.237	38.710,26
18/2/2020	1,4150	-2,41%	1,4850	1,4850	1,4150	24.101	34.375,18
17/2/2020	1,4500	3,94%	1,5000	1,5100	1,4400	87.726	130.067,64
14/2/2020	1,3950	1,82%	1,3700	1,4100	1,3700	10.930	15.148,56
13/2/2020	1,3700	-4,20%	1,4400	1,4400	1,3700	41.574	57.725,84
12/2/2020	1,4300	4,00%	1,3900	1,4300	1,3600	32.245	45.484,87
11/2/2020	1,3750	1,10%	1,3850	1,3850	1,3350	11.304	15.392,16
10/2/2020	1,3600	0,00%	1,3650	1,3650	1,3300	8.001	10.705,03
07/2/2020	1,3600	1,49%	1,3700	1,3800	1,3300	14.909	20.248,15
06/2/2020	1,3400	0,00%	1,3900	1,3900	1,3400	29.152	39.265,64
05/2/2020	1,3400	-2,55%	1,3850	1,3900	1,3250	21.151	28.328,90
04/2/2020	1,3750	2,23%	1,3500	1,4150	1,3300	41.785	56.751,10
03/2/2020	1,3450	-1,10%	1,3600	1,3600	1,3100	12.640	16.841,35
31/1/2020	1,3600	-2,86%	1,4000	1,4000	1,3400	14.815	20.182,00
30/1/2020	1,4000	-1,06%	1,4200	1,4250	1,3600	23.457	32.551,24
29/1/2020	1,4150	-1,39%	1,4350	1,4350	1,3800	22.492	31.506,52
28/1/2020	1,4350	-0,69%	1,4600	1,4600	1,3900	11.704	16.511,48
27/1/2020	1,4450	1,76%	1,4650	1,4650	1,4050	3.144	4.474,23
24/1/2020	1,4200	-0,70%	1,4200	1,4950	1,4200	14.456	21.049,38
23/1/2020	1,4300	-2,05%	1,4600	1,5000	1,4200	8.584	12.347,72
22/1/2020	1,4600	2,10%	1,4500	1,5050	1,4450	49.197	72.821,19
21/1/2020	1,4300	5,93%	1,3500	1,4400	1,3250	60.070	84.465,17
20/1/2020	1,3500	-3,57%	1,4000	1,4000	1,3450	30.963	42.076,22
17/1/2020	1,4000	-2,10%	1,4350	1,4350	1,3600	32.427	45.091,26
16/1/2020	1,4300	-1,38%	1,4450	1,4750	1,3700	42.336	59.534,62
15/1/2020	1,4500	-2,68%	1,4900	1,5150	1,4200	21.400	31.009,31
14/1/2020	1,4900	0,34%	1,4900	1,5500	1,3900	58.500	85.433,58
13/1/2020	1,4850	-3,26%	1,5400	1,6200	1,4000	122.490	186.566,05
10/1/2020	1,5350	3,02%	1,5100	1,5650	1,5050	87.349	134.042,00
09/1/2020	1,4900	0,00%	1,5000	1,5200	1,4100	72.309	106.809,13
08/1/2020	1,4900	7,97%	1,3600	1,5100	1,3300	128.913	186.850,66
07/1/2020	1,3800	12,20%	1,2500	1,3800	1,2500	71.653	94.259,03
03/1/2020	1,2300	-4,65%	1,3000	1,3000	1,2100	47.153	58.468,90
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	0,00%	1,1550	1,1650	1,1200	9.993	11.282,68

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%