Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

3,5000 €

0,2700 (8,36%)

Άνοιγμα 3,2000
Υψηλό 3,5200
Χαμηλό 3,1300

Όγκος 1.123.782
Τζίρος 3.811.191 €
Πράξεις 1.818

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/6/2022	0,8250	-2,48%	0,8440	0,8470	0,8250	37.935	31.731,73
07/6/2022	0,8460	0,48%	0,8450	0,8530	0,8230	24.192	20.265,17
06/6/2022	0,8420	-3,66%	0,8790	0,8840	0,8420	76.081	65.387,66
03/6/2022	0,8740	2,94%	0,8580	0,8800	0,8500	86.170	74.630,76
02/6/2022	0,8490	-1,28%	0,8700	0,8700	0,8350	234.479	198.285,79
01/6/2022	0,8600	7,50%	0,8010	0,8800	0,8010	3.106.740	2.438.772,73
31/5/2022	0,8000	-2,20%	0,8100	0,8180	0,8000	32.944	26.436,81
30/5/2022	0,8180	0,86%	0,8200	0,8290	0,8030	19.863	16.191,92
27/5/2022	0,8110	-1,10%	0,8200	0,8200	0,8000	56.182	45.532,67
26/5/2022	0,8200	1,11%	0,8100	0,8220	0,8100	58.617	47.973,99
25/5/2022	0,8110	0,37%	0,8100	0,8210	0,7950	29.935	24.128,36
24/5/2022	0,8080	0,12%	0,8090	0,8150	0,8000	16.454	13.243,94
23/5/2022	0,8070	4,13%	0,7920	0,8200	0,7920	80.305	64.584,60
20/5/2022	0,7750	-0,64%	0,7910	0,7910	0,7720	26.585	20.827,19
19/5/2022	0,7800	-2,50%	0,7880	0,8110	0,7700	60.851	47.587,36
18/5/2022	0,8000	-0,62%	0,8120	0,8160	0,8000	39.586	32.141,36
17/5/2022	0,8050	0,25%	0,8090	0,8350	0,8050	26.872	21.848,17
16/5/2022	0,8030	1,65%	0,7900	0,8250	0,7900	88.066	70.752,20
13/5/2022	0,7900	1,28%	0,7920	0,8140	0,7800	74.455	58.628,68
12/5/2022	0,7800	-3,35%	0,7950	0,7990	0,7800	78.646	61.557,58
11/5/2022	0,8070	-1,59%	0,8110	0,8230	0,8050	69.657	56.590,82
10/5/2022	0,8200	-1,20%	0,8370	0,8470	0,8060	30.991	25.488,14
09/5/2022	0,8300	4,14%	0,8150	0,8450	0,8030	206.085	171.850,61
06/5/2022	0,7970	-1,60%	0,8000	0,8000	0,7840	82.385	65.193,48
05/5/2022	0,8100	2,53%	0,8290	0,8290	0,8100	216.155	175.675,14
04/5/2022	0,7900	-1,25%	0,8040	0,8040	0,7850	26.405	20.888,29
03/5/2022	0,8000	-2,44%	0,8200	0,8300	0,7820	125.011	99.840,42
29/4/2022	0,8200	-2,96%	0,8600	0,8600	0,8200	106.475	88.560,11
28/4/2022	0,8450	-0,24%	0,8450	0,8640	0,8400	131.529	111.754,17
27/4/2022	0,8470	-3,31%	0,8660	0,8700	0,8460	92.462	79.080,63
26/4/2022	0,8760	-1,46%	0,8930	0,8950	0,8700	71.662	63.196,12
21/4/2022	0,8890	1,02%	0,8900	0,8940	0,8850	55.215	49.083,50
20/4/2022	0,8800	0,00%	0,8610	0,8880	0,8610	80.229	70.714,15
19/4/2022	0,8800	-1,57%	0,8630	0,9000	0,8630	124.094	110.089,19
14/4/2022	0,8940	3,83%	0,8760	0,8960	0,8750	154.870	137.277,34
13/4/2022	0,8610	1,29%	0,8500	0,8700	0,8500	108.565	93.747,12
12/4/2022	0,8500	1,80%	0,8300	0,8630	0,8300	83.086	70.164,80
11/4/2022	0,8350	-1,42%	0,8300	0,8540	0,8300	85.977	72.919,20
08/4/2022	0,8470	3,93%	0,8240	0,8590	0,8220	83.891	70.549,85
07/4/2022	0,8150	2,39%	0,8000	0,8220	0,8000	38.000	30.955,76
06/4/2022	0,7960	-3,63%	0,8170	0,8250	0,7950	45.503	36.710,95
05/4/2022	0,8260	-2,25%	0,8450	0,8450	0,8250	89.707	74.548,39
04/4/2022	0,8450	-0,24%	0,8530	0,8530	0,8300	50.577	42.657,85
01/4/2022	0,8470	-0,35%	0,8500	0,8690	0,8470	50.994	43.617,92
31/3/2022	0,8500	-1,05%	0,8600	0,8650	0,8450	22.116	18.933,35
30/3/2022	0,8590	2,38%	0,8300	0,8720	0,8210	112.171	95.398,34
29/3/2022	0,8390	3,20%	0,8300	0,8390	0,8170	53.404	44.204,58
28/3/2022	0,8130	2,78%	0,8000	0,8260	0,7960	52.814	42.940,43
25/3/2022	0,7910	0,00%	0,8000	0,8170	0,7810	82.823	66.085,26
24/3/2022	0,7910	-0,75%	0,8000	0,8170	0,7810	82.823	66.085,26
23/3/2022	0,7970	-1,60%	0,8190	0,8220	0,7970	76.040	61.443,03
22/3/2022	0,8100	-1,22%	0,8360	0,8380	0,8100	58.076	47.503,08
21/3/2022	0,8200	1,36%	0,8200	0,8300	0,8150	52.691	43.203,90
18/3/2022	0,8090	-4,15%	0,8420	0,8570	0,8090	160.597	132.079,92
17/3/2022	0,8440	-2,43%	0,8650	0,8650	0,8300	163.816	138.041,66
16/3/2022	0,8650	4,59%	0,8400	0,8680	0,8380	154.457	132.260,28
15/3/2022	0,8270	0,85%	0,8100	0,8270	0,8060	46.909	38.142,83
14/3/2022	0,8200	6,63%	0,7900	0,8490	0,7900	171.462	141.211,06
11/3/2022	0,7690	3,92%	0,7540	0,7730	0,7400	69.885	53.211,96
10/3/2022	0,7400	-4,02%	0,7710	0,7780	0,7100	121.555	90.669,24
09/3/2022	0,7710	2,94%	0,7700	0,7780	0,7600	61.462	47.354,80
08/3/2022	0,7490	1,08%	0,7220	0,7590	0,7040	260.095	190.748,80
04/3/2022	0,7410	-3,64%	0,7500	0,7660	0,7280	96.021	71.185,97
03/3/2022	0,7690	-1,41%	0,7900	0,8000	0,7690	94.530	74.360,60
02/3/2022	0,7800	-0,64%	0,7770	0,7900	0,7360	167.401	126.978,45
01/3/2022	0,7850	-5,99%	0,8350	0,8400	0,7800	259.126	207.337,02
28/2/2022	0,8350	-5,54%	0,8600	0,8600	0,8140	160.896	133.504,73
25/2/2022	0,8840	7,80%	0,8580	0,8850	0,8460	208.255	180.943,67
24/2/2022	0,8200	-9,79%	0,8500	0,8680	0,7950	381.164	318.597,94
23/2/2022	0,9090	0,33%	0,9000	0,9320	0,8970	139.075	126.475,91
22/2/2022	0,9060	-0,55%	0,8800	0,9080	0,8800	96.528	86.534,52
21/2/2022	0,9110	-2,57%	0,9390	0,9550	0,9050	241.197	221.710,48
18/2/2022	0,9350	-1,58%	0,9440	0,9730	0,9350	114.961	109.759,07
17/2/2022	0,9500	-3,46%	0,9730	0,9780	0,9460	79.471	76.173,12
16/2/2022	0,9840	1,13%	0,9790	0,9870	0,9700	44.928	43.923,61
15/2/2022	0,9730	0,93%	0,9690	0,9790	0,9620	118.512	114.848,57
14/2/2022	0,9640	-3,50%	0,9990	0,9990	0,9410	164.153	157.053,21
11/2/2022	0,9990	2,99%	0,9650	0,9990	0,9640	80.356	79.475,94
10/2/2022	0,9700	0,00%	0,9700	0,9920	0,9600	60.217	58.489,71
09/2/2022	0,9700	-1,02%	0,9810	1,0040	0,9650	51.827	50.857,31
08/2/2022	0,9800	-2,00%	1,0000	1,0000	0,9780	39.568	38.974,61
07/2/2022	1,0000	0,00%	0,9900	1,0140	0,9600	56.215	55.702,38
04/2/2022	1,0000	-1,77%	1,0160	1,0220	0,9800	47.872	47.830,30
03/2/2022	1,0180	1,60%	1,0000	1,0180	0,9940	98.242	98.407,21
02/2/2022	1,0020	0,20%	1,0000	1,0080	0,9920	65.880	65.728,19
01/2/2022	1,0000	1,63%	0,9900	1,0060	0,9900	101.524	101.195,75
31/1/2022	0,9840	0,82%	0,9780	1,0000	0,9670	178.056	176.777,82
28/1/2022	0,9760	4,61%	0,9400	0,9800	0,9400	176.128	169.217,04
27/1/2022	0,9330	-2,61%	0,9600	0,9600	0,9260	409.680	385.903,48
26/1/2022	0,9580	-3,52%	1,0180	1,0200	0,9540	281.883	276.937,97
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	0,00%	0,8360	0,8630	0,8060	327.832	275.347,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΒΑΞ	3,5000	8,36 %	0,2700	1.123.782
ΔΟΜΙΚ	2,3800	4,85 %	0,1100	17.519
ΙΝΤΕΤ	1,4800	3,50 %	0,0500	840
REALCONS	6,1800	3,00 %	0,1800	27.891
ΕΤΕ	15,3100	2,79 %	0,4150	2.045.966
ΧΑΙΔΕ	0,7700	2,67 %	0,0200	250
ΕΥΡΩΒ	4,0590	2,37 %	0,0940	12.029.123
CNLCAP	7,1500	2,14 %	0,1500	7.700
DIMAND	12,1000	2,11 %	0,2500	112.896
NOVAL	2,9000	2,11 %	0,0600	96.497

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,2300	-10,22 %	-0,1400	4.627
ΠΡΔ	0,4300	-3,59 %	-0,0160	28.663
ΠΑΙΡ	0,9340	-3,51 %	-0,0340	197
ΣΠΙ	0,6140	-3,46 %	-0,0220	10.500
ΙΚΤΙΝ	0,4250	-3,19 %	-0,0140	201.380
ΕΛΠΕ	8,5900	-3,10 %	-0,2750	228.797
ΤΖΚΑ	1,5200	-2,88 %	-0,0450	5.080
ΝΑΚΑΣ	3,5600	-2,73 %	-0,1000	3.610
ΙΝΛΙΦ	6,5200	-2,69 %	-0,1800	7.772
ΓΚΜΕΖΖ	0,4730	-2,67 %	-0,0130	87.721

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,0590	2,37 %	0,0940	48.154.555
ΠΕΙΡ	8,2600	1,98 %	0,1600	46.492.413
ΕΤΕ	15,3100	2,79 %	0,4150	30.923.348
ΑΛΦΑ	3,9700	-0,23 %	-0,0090	25.250.693
ΓΕΚΤΕΡΝΑ	30,2600	1,14 %	0,3400	15.984.850
MTLN	42,7400	-2,02 %	-0,8800	13.341.164
ΜΠΕΛΑ	25,8200	-1,53 %	-0,4000	11.174.411
ΟΠΑΠ	17,6900	-1,01 %	-0,1800	10.945.157
ΔΕΗ	18,6300	0,65 %	0,1200	8.299.090
TITC	54,9000	0,37 %	0,2000	5.128.787

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,0590	2,37 %	12.029.123	48,15εκ.
ΑΛΦΑ	3,9700	-0,23 %	6.385.390	25,25εκ.
ΠΕΙΡ	8,2600	1,98 %	5.715.488	46,49εκ.
BYLOT	1,0660	1,14 %	3.728.848	3,88εκ.
ΕΤΕ	15,3100	2,79 %	2.045.966	30,92εκ.
CREDIA	1,5100	1,07 %	1.616.051	2,40εκ.
ΑΒΑΞ	3,5000	8,36 %	1.123.782	3,81εκ.
ΚΑΙΡΟΜΕΖ	0,4280	-0,93 %	990.499	424,8χιλ.
ΟΠΑΠ	17,6900	-1,01 %	615.853	10,95εκ.
BOCHGR	8,5600	-0,23 %	562.952	4,79εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
CNLCAP	7,1500	2,14 %	7.700	0,98 %
ΦΑΙΣ	3,7300	1,22 %	431.896	0,95 %
ΑΒΑΞ	3,5000	8,36 %	1.123.782	0,76 %
DIMAND	12,1000	2,11 %	112.896	0,60 %
EIS	1,9080	-2,15 %	92.155	0,60 %
ΕΚΤΕΡ	3,8200	1,60 %	160.292	0,58 %
ΓΕΚΤΕΡΝΑ	30,2600	1,14 %	528.680	0,51 %
ONYX	1,8400	0,55 %	340.125	0,49 %
ΠΕΙΡ	8,2600	1,98 %	5.715.488	0,46 %
ΕΥΡΩΒ	4,0590	2,37 %	12.029.123	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,0000	0,00 %	2.348	13,33 %
ΑΒΑΞ	3,5000	8,36 %	1.123.782	12,07 %
ΛΑΝΑΚ	1,2300	-10,22 %	4.627	9,49 %
ΙΝΤΕΤ	1,4800	3,50 %	840	7,69 %
ΓΚΜΕΖΖ	0,4730	-2,67 %	87.721	7,00 %
ΤΖΚΑ	1,5200	-2,88 %	5.080	6,71 %
ΔΟΜΙΚ	2,3800	4,85 %	17.519	6,61 %
ΜΕΡΚΟ	35,4000	0,57 %	60	6,25 %
DIMAND	12,1000	2,11 %	112.896	5,91 %
ΚΑΙΡΟΜΕΖ	0,4280	-0,93 %	990.499	5,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%