Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,2500 €

0,0000 (0,00%)

Άνοιγμα 2,2500
Υψηλό 2,3250
Χαμηλό 2,2500

Όγκος 210.605
Τζίρος 479.568 €
Πράξεις 529

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/1/2022	0,9930	-0,90%	1,0180	1,0220	0,9910	109.124	109.588,86
24/1/2022	1,0020	-4,21%	1,0400	1,0400	1,0000	129.136	130.934,66
21/1/2022	1,0460	-3,15%	1,0620	1,0780	1,0400	76.784	80.919,25
20/1/2022	1,0800	0,93%	1,0700	1,0800	1,0600	65.276	69.933,62
19/1/2022	1,0700	-0,56%	1,0620	1,0780	1,0500	58.050	62.113,01
18/1/2022	1,0760	-1,10%	1,0860	1,1000	1,0640	39.052	42.175,45
17/1/2022	1,0880	3,62%	1,0580	1,1000	1,0580	217.578	236.434,76
14/1/2022	1,0500	-1,87%	1,0680	1,0720	1,0440	95.108	100.447,59
13/1/2022	1,0700	0,00%	1,0600	1,0860	1,0600	162.697	174.948,11
12/1/2022	1,0700	0,75%	1,0660	1,0860	1,0540	205.913	219.773,51
11/1/2022	1,0620	3,31%	1,0400	1,0620	1,0260	261.767	273.813,48
10/1/2022	1,0280	0,78%	1,0120	1,0420	1,0120	109.697	113.285,92
07/1/2022	1,0200	-0,39%	1,0020	1,0240	1,0000	42.440	43.011,91
05/1/2022	1,0240	-0,19%	1,0300	1,0320	1,0220	30.684	31.555,06
04/1/2022	1,0260	0,59%	1,0300	1,0460	1,0260	80.548	83.204,69
03/1/2022	1,0200	-0,58%	1,0320	1,0400	1,0140	54.738	56.055,38
31/12/2021	1,0260	0,59%	1,0100	1,0280	1,0100	17.090	17.474,48
30/12/2021	1,0200	0,99%	1,0100	1,0240	0,9710	174.155	174.464,40
29/12/2021	1,0100	0,80%	0,9980	1,0100	0,9850	70.420	70.397,08
28/12/2021	1,0020	0,20%	1,0120	1,0120	0,9850	53.329	53.243,57
27/12/2021	1,0000	-0,79%	0,9920	1,0060	0,9900	30.594	30.477,32
23/12/2021	1,0080	-0,59%	1,0140	1,0140	0,9990	23.642	23.754,99
22/12/2021	1,0140	3,47%	0,9980	1,0140	0,9770	77.058	76.233,59
21/12/2021	0,9800	0,00%	0,9800	1,0000	0,9700	48.416	47.523,95
20/12/2021	0,9800	-1,80%	0,9800	0,9920	0,9540	87.990	85.686,29
17/12/2021	0,9980	-1,19%	1,0020	1,0100	0,9960	46.114	46.215,01
16/12/2021	1,0100	1,41%	1,0140	1,0200	1,0000	40.746	41.058,34
15/12/2021	0,9960	-1,39%	1,0000	1,0180	0,9960	26.468	26.603,59
14/12/2021	1,0100	0,20%	1,0300	1,0300	0,9980	59.792	60.163,09
13/12/2021	1,0080	-3,45%	1,0480	1,0480	1,0000	114.073	116.171,07
10/12/2021	1,0440	0,58%	1,0300	1,0460	1,0260	57.464	59.561,55
09/12/2021	1,0380	0,78%	1,0380	1,0440	1,0220	34.447	35.600,43
08/12/2021	1,0300	0,59%	1,0200	1,0360	1,0200	36.892	38.072,35
07/12/2021	1,0240	-0,97%	1,0440	1,0440	1,0200	75.074	77.412,59
06/12/2021	1,0340	1,37%	1,0300	1,0420	1,0100	60.006	61.640,08
03/12/2021	1,0200	0,59%	1,0280	1,0360	1,0180	93.099	95.592,29
02/12/2021	1,0140	-2,50%	1,0300	1,0560	1,0100	88.362	90.785,99
01/12/2021	1,0400	2,97%	1,0200	1,0400	1,0200	76.786	79.036,48
30/11/2021	1,0100	-2,88%	1,0200	1,0200	1,0020	93.278	94.319,66
29/11/2021	1,0400	4,00%	1,0080	1,0460	1,0080	99.762	103.069,97
26/11/2021	1,0000	-7,41%	1,0240	1,0500	0,9970	327.239	332.653,62
25/11/2021	1,0800	6,09%	1,0380	1,0880	1,0100	196.947	210.084,20
24/11/2021	1,0180	0,39%	1,0060	1,0360	1,0040	86.175	87.898,15
23/11/2021	1,0140	-1,17%	1,0260	1,0260	1,0000	137.270	138.410,65
22/11/2021	1,0260	-2,84%	1,0520	1,0520	1,0200	89.206	92.177,81
19/11/2021	1,0560	0,00%	1,0580	1,0780	1,0460	64.009	67.758,01
18/11/2021	1,0560	0,00%	1,0600	1,0800	1,0520	81.346	86.524,52
17/11/2021	1,0560	-0,75%	1,0400	1,0680	1,0400	45.013	47.539,09
16/11/2021	1,0640	0,57%	1,0600	1,0680	1,0500	44.054	46.705,94
15/11/2021	1,0580	0,76%	1,0640	1,0640	1,0400	31.546	33.108,62
12/11/2021	1,0500	-0,94%	1,0540	1,0740	1,0380	83.597	87.886,05
11/11/2021	1,0600	-2,03%	1,0840	1,0860	1,0540	75.418	80.521,16
10/11/2021	1,0820	-0,37%	1,0900	1,0900	1,0680	21.127	22.782,95
09/11/2021	1,0860	-0,37%	1,0800	1,0860	1,0680	57.252	61.741,75
08/11/2021	1,0900	2,83%	1,0600	1,0960	1,0580	93.679	101.144,37
05/11/2021	1,0600	0,19%	1,0580	1,0700	1,0400	50.010	52.520,92
04/11/2021	1,0580	-0,19%	1,0580	1,0740	1,0580	43.697	46.507,69
03/11/2021	1,0600	1,15%	1,0480	1,0680	1,0460	43.558	46.002,72
02/11/2021	1,0480	-2,24%	1,0740	1,0900	1,0420	114.858	121.815,91
01/11/2021	1,0720	-0,19%	1,0700	1,0940	1,0500	43.152	46.584,90
29/10/2021	1,0740	-1,83%	1,0760	1,0920	1,0720	23.359	25.219,07
27/10/2021	1,0940	0,92%	1,1040	1,1100	1,0800	25.708	28.073,40
26/10/2021	1,0840	-1,45%	1,1000	1,1040	1,0800	21.464	23.429,22
25/10/2021	1,1000	-1,08%	1,1160	1,1200	1,1000	5.050	5.572,20
22/10/2021	1,1120	-0,18%	1,1040	1,1200	1,1020	31.274	34.751,20
21/10/2021	1,1140	0,00%	1,1260	1,1260	1,1000	25.180	27.875,08
20/10/2021	1,1140	1,46%	1,0980	1,1180	1,0700	174.511	192.090,08
19/10/2021	1,0980	0,55%	1,1200	1,1200	1,0820	37.864	41.572,51
18/10/2021	1,0920	-2,15%	1,1160	1,1200	1,0920	56.788	62.896,09
15/10/2021	1,1160	0,36%	1,1180	1,1220	1,1020	37.403	41.633,22
14/10/2021	1,1120	1,46%	1,0960	1,1140	1,0800	69.802	76.870,41
13/10/2021	1,0960	0,55%	1,1000	1,1460	1,0920	56.465	63.006,71
12/10/2021	1,0900	0,00%	1,0900	1,1000	1,0720	37.750	41.083,98
11/10/2021	1,0900	-3,20%	1,1220	1,1280	1,0900	50.922	56.164,98
08/10/2021	1,1260	2,74%	1,0960	1,1580	1,0820	363.444	408.057,76
07/10/2021	1,0960	3,79%	1,0680	1,1060	1,0680	116.201	125.863,01
06/10/2021	1,0560	-1,49%	1,0620	1,0640	1,0420	87.432	91.803,08
05/10/2021	1,0720	0,37%	1,0600	1,0800	1,0480	105.980	112.515,81
04/10/2021	1,0680	2,50%	1,0640	1,0760	1,0360	73.012	77.359,29
01/10/2021	1,0420	0,97%	1,0260	1,0500	1,0200	91.494	94.667,91
30/9/2021	1,0320	-0,58%	1,0400	1,0600	1,0280	103.786	108.220,97
29/9/2021	1,0380	-0,19%	1,0560	1,0700	1,0380	143.767	150.454,31
28/9/2021	1,0400	-3,70%	1,0800	1,0840	1,0400	107.623	113.369,54
27/9/2021	1,0800	0,93%	1,0700	1,1000	1,0500	50.967	54.646,57
24/9/2021	1,0700	1,13%	1,0520	1,0800	1,0380	136.094	143.825,29
23/9/2021	1,0580	-2,76%	1,0920	1,1160	1,0500	93.650	101.732,86
22/9/2021	1,0880	0,55%	1,0880	1,1200	1,0880	123.867	135.582,93
21/9/2021	1,0820	0,93%	1,0920	1,1100	1,0760	93.201	101.779,36
20/9/2021	1,0720	-5,30%	1,1120	1,1120	1,0600	255.617	275.806,76
17/9/2021	1,1320	-1,22%	1,1540	1,1540	1,1320	62.674	71.380,35
16/9/2021	1,1460	0,88%	1,1480	1,1560	1,1320	53.885	61.503,87
15/9/2021	1,1360	-1,05%	1,1400	1,1500	1,1340	25.442	28.994,09
14/9/2021	1,1480	0,17%	1,1460	1,1540	1,1220	70.055	79.701,42
13/9/2021	1,1460	-0,69%	1,1660	1,1780	1,1420	90.030	104.549,98
10/9/2021	1,1540	2,12%	1,1480	1,1600	1,1320	116.602	133.697,42
09/9/2021	1,1300	-1,74%	1,1500	1,1600	1,1240	76.932	87.503,25
08/9/2021	1,1500	-1,88%	1,1720	1,1720	1,1380	114.083	131.547,04
07/9/2021	1,1720	-2,33%	1,2020	1,2020	1,1640	151.719	178.540,54
06/9/2021	1,2000	-2,44%	1,2500	1,2600	1,2000	99.336	120.919,99
03/9/2021	1,2300	-3,30%	1,2520	1,2800	1,2300	65.447	82.812,84
02/9/2021	1,2720	2,58%	1,2500	1,3000	1,2400	372.320	472.898,29
01/9/2021	1,2400	-0,64%	1,2260	1,2460	1,2180	50.880	62.547,58
31/8/2021	1,2480	0,00%	1,2480	1,2500	1,2100	96.404	118.782,31
30/8/2021	1,2480	4,87%	1,1900	1,2520	1,1800	357.199	435.738,39
27/8/2021	1,1900	1,02%	1,1800	1,1960	1,1620	151.326	178.859,10
26/8/2021	1,1780	-0,67%	1,1840	1,1840	1,1600	68.537	80.544,58
25/8/2021	1,1860	-0,34%	1,1920	1,1960	1,1760	58.534	69.301,40
24/8/2021	1,1900	1,88%	1,1680	1,1900	1,1600	188.688	222.370,60
23/8/2021	1,1680	3,18%	1,1400	1,1720	1,1400	69.761	80.645,57
20/8/2021	1,1320	-0,70%	1,1380	1,1500	1,1220	105.891	120.070,88
19/8/2021	1,1400	-1,72%	1,1420	1,1440	1,1000	150.632	169.381,82
18/8/2021	1,1600	-0,68%	1,1640	1,1700	1,1400	131.711	152.671,78
17/8/2021	1,1680	1,57%	1,1700	1,1800	1,1500	86.770	101.517,02
16/8/2021	1,1500	-3,36%	1,1900	1,1900	1,1480	163.590	190.890,07
13/8/2021	1,1900	4,75%	1,1400	1,1900	1,1400	319.628	374.766,40
12/8/2021	1,1360	4,22%	1,1040	1,1480	1,0960	212.288	239.064,34
11/8/2021	1,0900	0,00%	1,0900	1,1160	1,0800	74.872	82.224,92
10/8/2021	1,0900	0,00%	1,0720	1,0980	1,0720	44.552	48.423,16
09/8/2021	1,0900	0,37%	1,0860	1,0920	1,0800	39.445	42.886,77
06/8/2021	1,0860	-1,09%	1,0900	1,1000	1,0600	59.116	63.845,89
05/8/2021	1,0980	0,37%	1,0900	1,1100	1,0800	60.581	66.320,18
04/8/2021	1,0940	-0,91%	1,0900	1,1100	1,0840	32.610	35.700,34
03/8/2021	1,1040	-0,18%	1,1300	1,1300	1,0800	177.232	195.194,03
02/8/2021	1,1060	0,55%	1,1000	1,1060	1,0860	34.199	37.521,24
30/7/2021	1,1000	-0,90%	1,0980	1,1020	1,0680	58.169	63.388,33
29/7/2021	1,1100	0,54%	1,1040	1,1200	1,0980	85.316	94.924,43
28/7/2021	1,1040	-0,36%	1,1000	1,1040	1,0720	155.746	171.247,45
27/7/2021	1,1080	0,73%	1,0900	1,1100	1,0860	75.678	83.273,03
26/7/2021	1,1000	0,92%	1,0840	1,1000	1,0680	136.246	148.098,74
23/7/2021	1,0900	3,02%	1,0580	1,0900	1,0420	76.285	81.971,82
22/7/2021	1,0580	0,38%	1,0580	1,0600	1,0300	79.832	83.663,34
21/7/2021	1,0540	2,53%	1,0300	1,0560	1,0180	121.006	125.708,89
20/7/2021	1,0280	0,59%	1,0440	1,0480	0,9900	118.144	120.239,99
19/7/2021	1,0220	-5,72%	1,0820	1,0820	0,9780	170.323	174.113,57
16/7/2021	1,0840	-0,73%	1,1000	1,1040	1,0700	52.280	56.966,67
15/7/2021	1,0920	-0,36%	1,0840	1,1080	1,0840	41.404	45.357,33
14/7/2021	1,0960	-1,26%	1,1040	1,1300	1,0920	41.108	45.427,67
13/7/2021	1,1100	0,00%	1,0920	1,1140	1,0840	34.800	38.179,39
12/7/2021	1,1100	-1,25%	1,1240	1,1360	1,1000	49.029	54.505,00
09/7/2021	1,1240	3,12%	1,1080	1,1400	1,0880	102.414	114.285,00
08/7/2021	1,0900	-3,02%	1,1240	1,1240	1,0800	76.113	83.409,00
07/7/2021	1,1240	0,36%	1,1260	1,1300	1,1000	136.879	153.337,00
06/7/2021	1,1200	1,82%	1,0960	1,1220	1,0720	69.708	76.529,00
05/7/2021	1,1000	-1,96%	1,1020	1,1360	1,0800	228.102	254.131,00
02/7/2021	1,1220	-1,58%	1,1480	1,1480	1,1200	81.783	92.575,00
01/7/2021	1,1400	-0,52%	1,1500	1,1500	1,1220	44.923	51.030,00
30/6/2021	1,1460	0,53%	1,1380	1,1480	1,1080	171.141	193.974,00
29/6/2021	1,1400	-1,21%	1,1540	1,1540	1,1200	142.332	161.199,00
28/6/2021	1,1540	-0,52%	1,1800	1,1820	1,1440	326.388	378.241,00
25/6/2021	1,1600	4,32%	1,1280	1,1600	1,1120	234.989	268.869,00
24/6/2021	1,1120	3,15%	1,0800	1,1120	1,0720	223.683	245.107,00
23/6/2021	1,0780	1,70%	1,0600	1,0820	1,0540	125.124	133.860,00
22/6/2021	1,0600	3,72%	1,0420	1,0780	1,0300	183.102	192.861,00
18/6/2021	1,0220	-3,58%	1,0500	1,0500	1,0200	191.666	197.140,00
17/6/2021	1,0600	-0,75%	1,0680	1,0760	1,0300	89.082	93.610,00
16/6/2021	1,0680	-1,11%	1,0760	1,0760	1,0580	56.280	59.964,00
15/6/2021	1,0800	-1,10%	1,0920	1,0960	1,0680	41.984	45.303,00
14/6/2021	1,0920	0,74%	1,1000	1,1000	1,0780	98.720	107.255,00
11/6/2021	1,0840	1,69%	1,0780	1,0980	1,0680	123.417	134.306,00
10/6/2021	1,0660	0,00%	1,0600	1,0800	1,0480	139.827	148.692,00
09/6/2021	1,0660	2,90%	1,0400	1,0800	1,0380	132.487	140.238,00
08/6/2021	1,0360	1,97%	1,0200	1,0480	1,0200	66.995	69.028,00
07/6/2021	1,0160	-3,24%	1,0500	1,0500	1,0160	212.428	218.189,00
04/6/2021	1,0500	-5,41%	1,1000	1,1100	1,0500	621.227	672.701,00
03/6/2021	1,1100	-0,54%	1,1160	1,1300	1,0900	178.053	198.687,00
02/6/2021	1,1160	1,64%	1,0660	1,1600	1,0200	1.053.162	1.164.514,00
01/6/2021	1,0980	-10,73%	1,2100	1,2160	0,9490	2.980.394	3.160.202,00
31/5/2021	1,2300	-2,38%	1,2500	1,2600	1,2160	293.665	360.948,00
28/5/2021	1,2600	2,61%	1,2280	1,2600	1,2060	186.234	230.382,00
27/5/2021	1,2280	-2,38%	1,2760	1,2760	1,2100	290.581	358.461,00
26/5/2021	1,2580	3,62%	1,2140	1,2760	1,1900	513.887	639.165,00
25/5/2021	1,2140	4,66%	1,1580	1,2380	1,1540	361.331	436.769,00
24/5/2021	1,1600	1,58%	1,1500	1,1640	1,1260	100.502	115.554,00
21/5/2021	1,1420	-2,73%	1,1740	1,1840	1,1100	272.831	309.907,00
20/5/2021	1,1740	3,89%	1,1300	1,1760	1,1160	190.576	218.862,00
19/5/2021	1,1300	-4,56%	1,1620	1,1800	1,1020	211.768	241.481,00
18/5/2021	1,1840	0,51%	1,1780	1,1840	1,1540	92.693	108.237,00
17/5/2021	1,1780	-2,64%	1,2100	1,2280	1,1700	152.591	181.594,00
14/5/2021	1,2100	-3,20%	1,2540	1,2800	1,1900	524.580	653.791,00
13/5/2021	1,2500	5,93%	1,1700	1,2500	1,1420	777.947	938.413,00
12/5/2021	1,1800	9,26%	1,0800	1,1880	1,0800	662.581	759.238,00
11/5/2021	1,0800	3,85%	1,0300	1,0800	0,9900	308.079	322.137,00
10/5/2021	1,0400	2,97%	1,0200	1,0500	1,0100	217.450	223.643,00
07/5/2021	1,0100	-0,98%	1,0200	1,0480	1,0100	226.673	232.801,00
06/5/2021	1,0200	-4,67%	1,0440	1,0580	1,0200	226.825	235.103,00
05/5/2021	1,0700	-1,83%	1,0960	1,1060	1,0420	203.026	215.831,00
29/4/2021	1,0900	-2,68%	1,1200	1,1200	1,0600	259.864	283.797,00
28/4/2021	1,1200	7,69%	1,0400	1,1200	1,0400	747.675	814.464,00
27/4/2021	1,0400	4,73%	0,9940	1,0500	0,9800	509.844	519.234,00
26/4/2021	0,9930	5,53%	0,9700	0,9960	0,9700	245.847	242.049,00
23/4/2021	0,9410	2,39%	0,9250	0,9700	0,9250	305.545	289.956,00
22/4/2021	0,9190	9,40%	0,8500	0,9200	0,8500	486.320	434.284,00
21/4/2021	0,8400	-2,10%	0,8510	0,8700	0,8350	220.054	185.876,00
20/4/2021	0,8580	-0,12%	0,8410	0,8700	0,8300	227.126	194.219,00
19/4/2021	0,8590	-4,34%	0,8880	0,8980	0,8420	198.449	171.172,00
16/4/2021	0,8980	-3,44%	0,9400	0,9400	0,8960	208.432	189.811,00
15/4/2021	0,9300	-1,06%	0,9440	0,9440	0,9210	58.396	54.510,00
14/4/2021	0,9400	0,86%	0,9340	0,9500	0,9260	160.194	150.204,00
13/4/2021	0,9320	-1,48%	0,9490	0,9500	0,9180	131.812	122.574,00
12/4/2021	0,9460	2,05%	0,9400	0,9650	0,9330	321.056	305.394,00
09/4/2021	0,9270	7,29%	0,8640	0,9300	0,8590	923.489	793.393,00
08/4/2021	0,8640	-1,37%	0,8760	0,8760	0,8580	122.403	105.959,00
07/4/2021	0,8760	-1,13%	0,8860	0,8880	0,8700	116.237	102.032,00
06/4/2021	0,8860	4,36%	0,8490	0,8900	0,8490	242.166	212.356,00
01/4/2021	0,8490	-1,28%	0,8670	0,8720	0,8430	226.310	193.234,00
31/3/2021	0,8600	5,78%	0,8200	0,8750	0,8100	326.617	275.975,00
30/3/2021	0,8130	-2,63%	0,8350	0,8360	0,8060	293.598	242.001,00
29/3/2021	0,8350	-2,79%	0,8590	0,8700	0,8350	289.565	244.944,00
26/3/2021	0,8590	2,26%	0,8670	0,8970	0,8500	372.056	322.167,00
24/3/2021	0,8400	1,57%	0,8360	0,8630	0,8060	327.832	275.347,00
23/3/2021	0,8270	5,48%	0,7930	0,8340	0,7900	371.952	300.508,00
22/3/2021	0,7840	4,12%	0,7550	0,8000	0,7550	440.319	347.531,00
19/3/2021	0,7530	5,76%	0,7150	0,7690	0,7110	465.748	346.779,00
18/3/2021	0,7120	1,86%	0,7080	0,7210	0,6880	200.017	141.689,00
17/3/2021	0,6990	-1,96%	0,7090	0,7200	0,6900	140.631	99.514,00
16/3/2021	0,7130	1,86%	0,7100	0,7250	0,7100	174.814	125.512,00
12/3/2021	0,7000	-0,57%	0,7090	0,7220	0,6900	206.909	146.464,00
11/3/2021	0,7040	0,72%	0,7080	0,7270	0,7010	301.410	216.074,00
10/3/2021	0,6990	2,79%	0,6800	0,7100	0,6700	282.751	195.150,00
09/3/2021	0,6800	2,41%	0,6670	0,6980	0,6670	517.243	354.681,00
08/3/2021	0,6640	4,57%	0,6310	0,6680	0,6310	198.051	130.439,00
05/3/2021	0,6350	2,92%	0,6170	0,6470	0,6140	282.600	179.353,00
04/3/2021	0,6170	0,49%	0,6190	0,6190	0,6110	141.540	87.042,00
03/3/2021	0,6140	0,33%	0,6140	0,6260	0,6100	100.986	62.502,00
02/3/2021	0,6120	-0,16%	0,6190	0,6230	0,6060	150.788	92.938,00
01/3/2021	0,6130	0,99%	0,6270	0,6290	0,6120	62.156	38.585,00
26/2/2021	0,6070	-1,62%	0,6000	0,6110	0,6000	195.613	119.102,00
25/2/2021	0,6170	0,49%	0,6130	0,6220	0,6060	43.273	26.568,00
24/2/2021	0,6140	-0,16%	0,6160	0,6230	0,6070	37.110	22.756,00
23/2/2021	0,6150	-1,60%	0,6320	0,6350	0,6070	33.495	20.773,00
22/2/2021	0,6250	-1,57%	0,6320	0,6320	0,6200	29.070	18.226,00
19/2/2021	0,6350	-0,16%	0,6320	0,6390	0,6260	42.162	26.724,00
18/2/2021	0,6360	0,16%	0,6350	0,6450	0,6250	51.355	32.584,00
17/2/2021	0,6350	1,76%	0,6240	0,6480	0,6170	148.147	93.829,00
16/2/2021	0,6240	-0,32%	0,6260	0,6380	0,6200	92.871	58.345,00
15/2/2021	0,6260	3,99%	0,6050	0,6270	0,6050	219.485	135.807,00
12/2/2021	0,6020	0,00%	0,6050	0,6050	0,5970	52.085	31.341,00
11/2/2021	0,6020	4,15%	0,5820	0,6100	0,5820	245.173	147.196,00
10/2/2021	0,5780	1,76%	0,5770	0,5780	0,5650	33.648	19.229,00
09/2/2021	0,5680	-3,89%	0,5910	0,5910	0,5640	74.976	43.218,00
08/2/2021	0,5910	2,96%	0,5830	0,5920	0,5720	72.832	42.606,00
05/2/2021	0,5740	1,59%	0,5610	0,5800	0,5610	50.538	28.901,00
04/2/2021	0,5650	-2,92%	0,5740	0,5900	0,5600	108.877	62.282,00
03/2/2021	0,5820	0,34%	0,5860	0,5890	0,5770	65.923	38.268,00
02/2/2021	0,5800	1,75%	0,5800	0,5880	0,5780	84.789	49.409,00
01/2/2021	0,5700	-0,87%	0,5830	0,5830	0,5670	53.178	30.606,00
29/1/2021	0,5750	-1,03%	0,5680	0,5950	0,5670	140.195	80.706,00
28/1/2021	0,5810	3,75%	0,5570	0,5890	0,5500	183.204	104.575,00
27/1/2021	0,5600	-7,74%	0,6000	0,6040	0,5600	207.819	120.097,00
26/1/2021	0,6070	1,51%	0,6030	0,6090	0,5840	91.431	54.612,00
25/1/2021	0,5980	-3,55%	0,6250	0,6250	0,5920	111.897	67.569,00
22/1/2021	0,6200	-0,80%	0,6200	0,6270	0,6040	82.340	50.693,00
21/1/2021	0,6250	-1,11%	0,6400	0,6440	0,6240	41.746	26.296,00
20/1/2021	0,6320	-0,32%	0,6300	0,6470	0,6210	37.546	23.877,00
19/1/2021	0,6340	2,59%	0,6290	0,6360	0,6200	72.283	45.338,00
18/1/2021	0,6180	-2,37%	0,6400	0,6400	0,6100	49.609	30.680,00
15/1/2021	0,6330	-0,47%	0,6220	0,6340	0,6040	66.227	41.081,00
14/1/2021	0,6360	-1,55%	0,6490	0,6500	0,6200	121.129	77.066,00
13/1/2021	0,6460	1,10%	0,6340	0,6500	0,6340	47.500	30.479,00
12/1/2021	0,6390	0,63%	0,6350	0,6460	0,6250	100.054	63.302,00
11/1/2021	0,6350	-3,20%	0,6380	0,6550	0,6280	127.617	81.388,00
08/1/2021	0,6560	-1,65%	0,6690	0,6780	0,6350	223.693	145.735,00
07/1/2021	0,6670	0,91%	0,6610	0,6750	0,6510	104.852	69.543,00
05/1/2021	0,6610	-2,51%	0,6820	0,6850	0,6600	149.756	100.421,00
04/1/2021	0,6780	-0,88%	0,6840	0,7060	0,6630	219.595	149.636,00
31/12/2020	0,6840	2,24%	0,6770	0,7150	0,6770	433.905	302.860,00
30/12/2020	0,6690	6,53%	0,6300	0,6890	0,6270	455.888	303.843,00
29/12/2020	0,6280	4,32%	0,6020	0,6400	0,6020	368.142	,00
28/12/2020	0,6020	2,73%	0,5930	0,6100	0,5880	154.562	92.489,00
24/12/2020	0,5860	0,00%	0,5900	0,5940	0,5760	46.239	26.990,91
23/12/2020	0,5860	0,69%	0,5900	0,5940	0,5760	46.239	26.990,00
22/12/2020	0,5820	2,11%	0,5770	0,5900	0,5770	54.259	31.706,00
21/12/2020	0,5700	-3,72%	0,5720	0,5810	0,5550	197.510	111.929,00
18/12/2020	0,5920	1,54%	0,5900	0,5920	0,5800	117.280	68.557,00
17/12/2020	0,5830	-1,52%	0,5920	0,5940	0,5810	74.452	43.666,00
16/12/2020	0,5920	2,07%	0,5890	0,5950	0,5840	223.145	131.621,00
15/12/2020	0,5800	-3,01%	0,5900	0,5940	0,5780	129.029	75.415,00
14/12/2020	0,5980	1,36%	0,5910	0,6100	0,5880	139.423	83.709,00
11/12/2020	0,5900	-0,34%	0,5920	0,6070	0,5810	197.965	117.707,00
10/12/2020	0,5920	-2,95%	0,6000	0,6040	0,5820	298.784	177.329,00
09/12/2020	0,6100	-2,09%	0,6230	0,6390	0,6080	226.592	141.210,00
08/12/2020	0,6230	2,13%	0,5960	0,6360	0,5960	247.301	153.816,00
07/12/2020	0,6100	2,69%	0,5820	0,6280	0,5820	550.756	338.087,00
04/12/2020	0,5940	2,41%	0,5810	0,5950	0,5720	292.573	170.279,00
03/12/2020	0,5800	0,00%	0,5650	0,5850	0,5650	95.143	54.984,00
02/12/2020	0,5800	0,35%	0,5820	0,5890	0,5730	144.244	84.028,00
01/12/2020	0,5780	1,40%	0,5740	0,5940	0,5690	310.829	180.052,00
30/11/2020	0,5700	-2,23%	0,5900	0,5940	0,5650	173.139	99.596,00
27/11/2020	0,5830	1,22%	0,5760	0,5990	0,5760	261.970	154.291,00
26/11/2020	0,5760	3,04%	0,5500	0,5840	0,5500	301.396	173.281,00
25/11/2020	0,5590	2,38%	0,5600	0,5600	0,5470	75.229	41.636,00
24/11/2020	0,5460	-2,67%	0,5660	0,5660	0,5450	50.003	27.690,00
23/11/2020	0,5610	-1,58%	0,5700	0,5770	0,5560	101.804	57.813,00
20/11/2020	0,5700	1,79%	0,5690	0,5790	0,5620	126.821	72.262,00
19/11/2020	0,5600	-0,88%	0,5650	0,5700	0,5500	162.209	90.439,00
18/11/2020	0,5650	1,25%	0,5600	0,5760	0,5450	224.571	126.633,00
17/11/2020	0,5580	3,33%	0,5400	0,5750	0,5400	205.571	115.699,00
16/11/2020	0,5400	3,45%	0,5220	0,5490	0,5220	266.456	143.666,00
13/11/2020	0,5220	0,97%	0,5110	0,5250	0,5110	36.368	18.841,00
12/11/2020	0,5170	0,00%	0,5130	0,5440	0,5130	136.488	73.112,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%