Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

3,0000 €

-0,0400 (-1,32%)

Άνοιγμα 3,0500
Υψηλό 3,0500
Χαμηλό 2,9850

Όγκος 219.666
Τζίρος 660.005 €
Πράξεις 336

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2023	2,3900	-1,04%	2,3650	2,4050	2,3450	597.033	1.412.806,76
01/8/2023	2,4150	1,05%	2,4200	2,4350	2,3900	486.951	1.173.076,77
31/7/2023	2,3900	-0,42%	2,4300	2,4300	2,3850	294.470	707.830,53
28/7/2023	2,4000	-2,04%	2,4050	2,4450	2,3850	275.699	664.442,49
27/7/2023	2,4500	0,00%	2,4600	2,4600	2,3850	680.646	1.648.429,27
26/7/2023	2,4500	0,00%	2,4600	2,4600	2,4100	303.544	738.278,51
25/7/2023	2,4500	2,30%	2,4700	2,5000	2,3950	845.664	2.081.374,85
24/7/2023	2,3950	-1,44%	2,4650	2,4650	2,3800	496.318	1.195.069,97
21/7/2023	2,4300	0,41%	2,4500	2,4950	2,4250	992.993	2.442.382,98
20/7/2023	2,4200	6,61%	2,2700	2,4200	2,2500	1.634.377	3.874.882,07
19/7/2023	2,2700	2,71%	2,2200	2,2800	2,2200	451.566	1.018.074,54
18/7/2023	2,2100	-0,67%	2,2200	2,2250	2,1850	220.307	485.859,68
17/7/2023	2,2250	-1,11%	2,2700	2,2700	2,2250	136.499	304.962,94
14/7/2023	2,2500	0,00%	2,2500	2,2650	2,2200	250.701	562.450,94
13/7/2023	2,2500	-1,32%	2,2800	2,3000	2,2500	291.766	661.998,73
12/7/2023	2,2800	0,00%	2,2950	2,2950	2,2550	190.485	431.562,34
11/7/2023	2,2800	1,33%	2,2500	2,2800	2,2500	546.402	1.237.788,09
10/7/2023	2,2500	-0,66%	2,2750	2,3100	2,2400	310.350	703.868,31
07/7/2023	2,2650	0,00%	2,2600	2,2650	2,2300	174.928	393.334,63
06/7/2023	2,2650	-1,52%	2,2850	2,2850	2,2350	228.033	515.498,66
05/7/2023	2,3000	-0,65%	2,3000	2,3200	2,2650	553.855	1.268.941,02
04/7/2023	2,3150	1,54%	2,2550	2,3150	2,2450	460.588	1.053.457,88
03/7/2023	2,2800	-0,65%	2,2950	2,2950	2,2400	265.674	601.502,06
30/6/2023	2,2950	1,32%	2,2750	2,3000	2,2450	538.832	1.227.598,42
29/6/2023	2,2650	3,90%	2,1800	2,2700	2,1800	471.895	1.053.317,47
28/6/2023	2,1800	1,40%	2,1850	2,2000	2,1400	185.223	402.964,04
27/6/2023	2,1500	-1,15%	2,1800	2,1950	2,1500	248.509	538.422,12
26/6/2023	2,1750	-3,76%	2,2500	2,2500	2,1500	690.104	1.514.142,07
23/6/2023	2,2600	1,35%	2,2300	2,2850	2,2000	1.541.457	3.489.426,77
22/6/2023	2,2300	0,68%	2,2150	2,2350	2,1550	897.512	1.966.311,63
21/6/2023	2,2150	3,99%	2,1600	2,2250	2,1400	1.418.608	3.106.987,23
20/6/2023	2,1300	-1,84%	2,1700	2,1700	2,1000	520.003	1.104.026,72
19/6/2023	2,1700	0,93%	2,1800	2,1900	2,1200	567.342	1.227.834,05
16/6/2023	2,1500	4,37%	2,1200	2,1750	2,1100	1.478.169	3.171.222,97
15/6/2023	2,0600	-0,96%	2,0950	2,0950	2,0450	175.781	361.720,84
14/6/2023	2,0800	1,46%	2,0700	2,0950	2,0300	725.475	1.498.353,87
13/6/2023	2,0500	2,50%	2,0350	2,0500	1,9980	472.146	956.002,66
12/6/2023	2,0000	1,52%	1,9800	2,0450	1,9720	864.981	1.742.842,13
09/6/2023	1,9700	0,20%	1,9640	1,9720	1,9400	342.107	670.399,10
08/6/2023	1,9660	0,41%	1,9720	1,9720	1,9260	177.726	346.166,18
07/6/2023	1,9580	0,82%	1,9480	1,9840	1,9340	478.329	939.159,92
06/6/2023	1,9420	0,52%	1,9300	1,9500	1,9200	225.719	436.323,91
02/6/2023	1,9320	0,52%	1,9120	1,9400	1,9120	307.539	592.473,28
01/6/2023	1,9220	0,10%	1,9200	1,9500	1,9180	339.319	654.074,72
31/5/2023	1,9200	-1,13%	1,9300	1,9380	1,9140	425.256	817.884,56
30/5/2023	1,9420	-0,31%	1,9480	1,9560	1,9220	394.593	765.464,57
29/5/2023	1,9480	2,53%	1,9000	1,9640	1,9000	684.686	1.331.826,34
26/5/2023	1,9000	2,04%	1,8700	1,9340	1,8660	1.090.570	2.077.963,96
25/5/2023	1,8620	1,20%	1,8400	1,8700	1,8380	610.056	1.135.225,56
24/5/2023	1,8400	-0,54%	1,8500	1,8500	1,8220	323.345	594.058,25
23/5/2023	1,8500	-1,28%	1,8740	1,8860	1,8440	275.336	514.347,16
22/5/2023	1,8740	4,34%	1,8800	1,9000	1,8500	1.024.023	1.924.823,84
19/5/2023	1,7960	1,47%	1,7900	1,7960	1,7620	199.410	354.033,21
18/5/2023	1,7700	-1,67%	1,7960	1,8300	1,7700	288.275	514.088,36
17/5/2023	1,8000	-0,55%	1,8100	1,8400	1,8000	181.929	330.475,18
16/5/2023	1,8100	0,56%	1,7940	1,8240	1,7800	183.308	329.808,79
15/5/2023	1,8000	-0,44%	1,8020	1,8380	1,7940	100.059	180.869,95
12/5/2023	1,8080	-0,66%	1,8120	1,8300	1,8060	51.966	94.328,28
11/5/2023	1,8200	-1,41%	1,8580	1,8600	1,8200	55.702	101.964,20
10/5/2023	1,8460	0,33%	1,8300	1,8560	1,8280	67.771	124.944,73
09/5/2023	1,8400	-0,43%	1,8640	1,8640	1,8320	40.559	74.752,14
08/5/2023	1,8480	3,47%	1,8000	1,8560	1,8000	267.730	492.188,80
05/5/2023	1,7860	1,25%	1,7620	1,7920	1,7620	94.688	168.507,16
04/5/2023	1,7640	-1,78%	1,7800	1,7960	1,7620	74.196	131.390,29
03/5/2023	1,7960	-0,11%	1,7680	1,8000	1,7660	85.821	153.457,08
02/5/2023	1,7980	2,16%	1,7600	1,7980	1,7300	215.337	378.406,61
28/4/2023	1,7600	-0,68%	1,7680	1,7900	1,7580	86.021	151.832,69
27/4/2023	1,7720	-0,56%	1,8000	1,8000	1,7640	58.105	103.345,72
26/4/2023	1,7820	-0,78%	1,7800	1,7900	1,7500	268.790	474.381,76
25/4/2023	1,7960	-1,86%	1,8200	1,8200	1,7880	97.920	176.129,64
24/4/2023	1,8300	0,77%	1,8160	1,8380	1,8100	36.886	67.046,59
21/4/2023	1,8160	1,11%	1,7960	1,8180	1,7920	48.413	87.446,66
20/4/2023	1,7960	-2,18%	1,8080	1,8300	1,7960	104.057	188.361,28
19/4/2023	1,8360	-0,54%	1,8500	1,8500	1,8080	122.294	223.954,50
18/4/2023	1,8460	1,99%	1,8240	1,8500	1,8220	240.952	442.538,13
13/4/2023	1,8100	-0,98%	1,8400	1,8400	1,8060	139.232	252.665,12
12/4/2023	1,8280	0,44%	1,8200	1,8420	1,8200	115.222	211.140,07
11/4/2023	1,8200	0,33%	1,8040	1,8280	1,8040	115.503	209.840,63
07/4/2023	1,8140	0,00%	1,7920	1,8260	1,7920	54.487	98.981,96
06/4/2023	1,8140	0,33%	1,7920	1,8260	1,7920	54.487	98.981,96
05/4/2023	1,8080	0,00%	1,7900	1,8240	1,7860	134.083	242.432,01
04/4/2023	1,8080	0,33%	1,8100	1,8260	1,7900	364.453	660.205,21
03/4/2023	1,8020	2,39%	1,7520	1,8200	1,7520	343.471	617.870,65
31/3/2023	1,7600	2,33%	1,7380	1,7720	1,7160	141.860	249.119,07
30/3/2023	1,7200	1,90%	1,6980	1,7280	1,6980	237.105	407.823,51
29/3/2023	1,6880	0,96%	1,6800	1,6880	1,6400	249.425	416.992,19
28/3/2023	1,6720	-1,99%	1,7100	1,7200	1,6600	268.580	450.965,59
27/3/2023	1,7060	-0,23%	1,7100	1,7280	1,7040	192.345	330.065,00
24/3/2023	1,7100	-3,72%	1,7620	1,7820	1,7020	336.357	578.869,44
23/3/2023	1,7760	1,49%	1,7500	1,7800	1,7320	164.591	288.927,22
22/3/2023	1,7500	-0,57%	1,7740	1,7760	1,7420	294.709	519.042,33
21/3/2023	1,7600	2,56%	1,7360	1,7680	1,7240	189.417	331.259,49
20/3/2023	1,7160	3,25%	1,6620	1,7180	1,6500	401.198	678.727,79
17/3/2023	1,6620	-2,92%	1,7300	1,7560	1,6620	453.049	770.083,66
16/3/2023	1,7120	-0,70%	1,7240	1,7760	1,6760	455.248	783.239,04
15/3/2023	1,7240	-5,27%	1,8340	1,8340	1,7240	618.181	1.093.603,25
14/3/2023	1,8200	0,33%	1,8000	1,8340	1,8000	337.891	616.708,73
13/3/2023	1,8140	-0,98%	1,8100	1,8180	1,7900	688.838	1.240.564,14
10/3/2023	1,8320	-1,61%	1,8600	1,8600	1,8260	385.547	708.879,13
09/3/2023	1,8620	0,65%	1,8420	1,8680	1,8420	243.469	452.847,89
08/3/2023	1,8500	0,33%	1,8320	1,8600	1,8300	329.768	608.183,16
07/3/2023	1,8440	-0,22%	1,8300	1,8800	1,8300	955.836	1.774.109,31
06/3/2023	1,8480	-2,22%	1,8900	1,8900	1,8400	479.301	888.224,56
03/3/2023	1,8900	-0,63%	1,9000	1,9060	1,8820	320.350	606.929,84
02/3/2023	1,9020	-0,11%	1,8900	1,9020	1,8620	249.648	469.461,45
01/3/2023	1,9040	-0,21%	1,9020	1,9420	1,8980	412.673	789.018,58
28/2/2023	1,9080	0,10%	1,9060	1,9220	1,8980	710.427	1.356.798,06
24/2/2023	1,9060	-0,73%	1,9300	1,9300	1,8900	548.397	1.046.172,14
23/2/2023	1,9200	0,10%	1,9220	1,9360	1,8960	560.574	1.073.167,70
22/2/2023	1,9180	-1,44%	1,9400	1,9560	1,9180	623.650	1.199.859,48
21/2/2023	1,9460	-1,22%	1,9760	1,9760	1,9440	368.574	719.558,11
20/2/2023	1,9700	1,03%	1,9520	1,9900	1,9460	697.521	1.365.390,41
17/2/2023	1,9500	-0,71%	1,9800	1,9800	1,9460	433.002	845.456,90
16/2/2023	1,9640	-0,81%	2,0300	2,0300	1,9640	497.280	986.839,51
15/2/2023	1,9800	-0,50%	1,9900	2,0300	1,9680	938.830	1.877.476,60
14/2/2023	1,9900	0,40%	1,9820	1,9920	1,9560	1.106.683	2.187.300,18
13/2/2023	1,9820	1,43%	1,9540	1,9960	1,9540	509.330	1.010.213,96
10/2/2023	1,9540	-1,01%	1,9740	1,9880	1,9400	676.519	1.325.146,37
09/2/2023	1,9740	0,71%	1,9700	2,0000	1,9440	921.431	1.816.210,07
08/2/2023	1,9600	1,87%	1,9300	1,9640	1,9300	431.919	841.513,61
07/2/2023	1,9240	0,10%	1,9220	1,9540	1,9220	431.704	834.288,96
06/2/2023	1,9220	-0,93%	1,9340	1,9780	1,9140	380.596	740.891,58
03/2/2023	1,9400	-0,31%	1,9500	1,9760	1,9340	379.254	742.698,69
02/2/2023	1,9460	-0,41%	1,9540	1,9860	1,9200	509.128	993.937,66
01/2/2023	1,9540	-1,61%	1,9860	1,9980	1,9400	486.648	957.124,09
31/1/2023	1,9860	-0,30%	1,9980	2,0350	1,9140	2.129.216	4.203.343,28
30/1/2023	1,9920	2,15%	1,9560	2,0000	1,9560	1.426.941	2.834.743,90
27/1/2023	1,9500	3,39%	1,8860	1,9520	1,8860	1.297.704	2.507.082,15
26/1/2023	1,8860	-1,46%	1,9280	1,9480	1,8860	833.019	1.597.286,23
25/1/2023	1,9140	2,13%	1,9020	1,9500	1,9000	1.783.009	3.436.581,50
24/1/2023	1,8740	5,16%	1,8000	1,9440	1,7940	2.131.601	4.001.651,71
23/1/2023	1,7820	1,14%	1,7660	1,8080	1,7600	547.438	978.176,11
20/1/2023	1,7620	0,46%	1,7380	1,7680	1,7380	135.422	238.372,04
19/1/2023	1,7540	-1,02%	1,7720	1,7760	1,7400	230.897	405.340,99
18/1/2023	1,7720	-1,34%	1,8040	1,8120	1,7720	814.175	1.449.403,35
17/1/2023	1,7960	0,34%	1,8000	1,8100	1,7820	233.919	420.696,20
16/1/2023	1,7900	0,56%	1,7900	1,8080	1,7700	260.471	465.650,23
13/1/2023	1,7800	-0,45%	1,7900	1,7920	1,7620	248.896	441.852,55
12/1/2023	1,7880	0,79%	1,7800	1,7880	1,7640	191.208	339.632,22
11/1/2023	1,7740	0,45%	1,7780	1,7900	1,7620	325.601	577.085,28
10/1/2023	1,7660	-0,23%	1,7720	1,7840	1,7520	234.588	415.585,51
09/1/2023	1,7700	0,68%	1,7800	1,7980	1,7600	331.238	589.232,47
05/1/2023	1,7580	0,69%	1,7500	1,7820	1,7300	247.002	434.703,40
04/1/2023	1,7460	1,16%	1,7420	1,7500	1,7240	81.640	141.905,39
03/1/2023	1,7260	-0,80%	1,7520	1,7540	1,7260	182.516	317.497,66
02/1/2023	1,7400	2,35%	1,7320	1,7440	1,6900	126.006	216.275,19
30/12/2022	1,7000	0,24%	1,6980	1,7080	1,6780	183.219	310.559,63
29/12/2022	1,6960	-0,24%	1,7000	1,7040	1,6960	74.605	126.823,55
28/12/2022	1,7000	0,00%	1,7040	1,7120	1,7000	53.273	90.751,48
27/12/2022	1,7000	-0,58%	1,7260	1,7260	1,7000	81.072	138.229,73
23/12/2022	1,7100	-0,12%	1,7120	1,7260	1,7020	204.768	351.409,06
22/12/2022	1,7120	-0,47%	1,7060	1,7280	1,7000	93.602	160.057,66
21/12/2022	1,7200	0,82%	1,7060	1,7280	1,7060	326.267	561.118,64
20/12/2022	1,7060	-0,58%	1,7100	1,7160	1,7040	117.976	201.690,95
19/12/2022	1,7160	-0,23%	1,7100	1,7380	1,7060	286.765	492.221,38
16/12/2022	1,7200	-2,05%	1,7300	1,7420	1,7160	639.317	1.101.116,76
15/12/2022	1,7560	-0,79%	1,7700	1,7700	1,7280	269.969	472.433,85
14/12/2022	1,7700	-0,78%	1,7860	1,7860	1,7460	165.048	290.741,68
13/12/2022	1,7840	-0,89%	1,7880	1,7980	1,7580	374.809	665.271,77
12/12/2022	1,8000	-1,64%	1,8300	1,8300	1,7800	195.237	351.158,54
09/12/2022	1,8300	0,00%	1,8200	1,8800	1,8020	1.283.105	2.378.297,47
08/12/2022	1,8300	3,16%	1,7780	1,8380	1,7540	970.705	1.758.498,58
07/12/2022	1,7740	4,35%	1,7000	1,7780	1,6940	410.960	716.137,52
06/12/2022	1,7000	0,00%	1,7000	1,7140	1,6900	212.876	362.467,77
05/12/2022	1,7000	-0,47%	1,7220	1,7220	1,6720	213.573	363.815,59
02/12/2022	1,7080	-1,95%	1,7460	1,7520	1,7020	166.142	287.166,30
01/12/2022	1,7420	0,69%	1,7400	1,7480	1,7140	177.677	308.525,96
30/11/2022	1,7300	-1,93%	1,7700	1,7980	1,7200	2.162.563	3.748.672,41
29/11/2022	1,7640	2,56%	1,7280	1,7720	1,7260	175.852	308.845,89
28/11/2022	1,7200	-0,58%	1,7280	1,7420	1,7180	83.863	144.884,50
25/11/2022	1,7300	-1,37%	1,7300	1,7540	1,7300	137.744	239.466,02
24/11/2022	1,7540	0,46%	1,7460	1,7880	1,7340	232.981	411.241,64
23/11/2022	1,7460	-0,11%	1,7460	1,7560	1,7260	152.280	264.529,80
22/11/2022	1,7480	2,34%	1,6960	1,7480	1,6960	110.027	190.641,69
21/11/2022	1,7080	-0,12%	1,7100	1,7160	1,6940	101.633	173.264,12
18/11/2022	1,7100	-0,58%	1,7060	1,7480	1,7060	223.568	387.377,18
17/11/2022	1,7200	-1,60%	1,7580	1,7680	1,7160	197.925	342.873,75
16/11/2022	1,7480	-1,24%	1,7800	1,7800	1,7200	447.712	782.129,60
15/11/2022	1,7700	5,99%	1,6800	1,7820	1,6620	614.303	1.068.096,47
14/11/2022	1,6700	0,60%	1,6900	1,6900	1,6500	203.278	338.577,24
11/11/2022	1,6600	-0,24%	1,7000	1,7000	1,6560	218.227	367.820,89
10/11/2022	1,6640	1,46%	1,6580	1,6820	1,6480	200.904	334.977,59
09/11/2022	1,6400	0,00%	1,6400	1,6600	1,6400	174.966	287.847,05
08/11/2022	1,6400	-1,32%	1,6620	1,6800	1,6400	215.648	357.224,79
07/11/2022	1,6620	-0,48%	1,6900	1,6980	1,6600	139.536	233.173,37
04/11/2022	1,6700	1,58%	1,6440	1,6900	1,6440	107.388	179.659,33
03/11/2022	1,6440	-0,96%	1,6500	1,6680	1,6400	87.203	144.128,40
02/11/2022	1,6600	-0,60%	1,6620	1,7000	1,6600	95.797	160.067,85
01/11/2022	1,6700	-0,36%	1,6980	1,7000	1,6600	197.358	330.581,82
31/10/2022	1,6760	-0,24%	1,7000	1,7080	1,6700	182.179	306.412,39
27/10/2022	1,6800	0,12%	1,7000	1,7140	1,6800	101.105	171.681,53
26/10/2022	1,6780	1,08%	1,6820	1,7040	1,6660	218.402	368.436,61
25/10/2022	1,6600	-2,35%	1,7000	1,7100	1,6600	181.020	302.771,34
24/10/2022	1,7000	0,00%	1,7000	1,7300	1,6820	113.759	194.119,69
21/10/2022	1,7000	-0,23%	1,7000	1,7040	1,6780	154.626	261.958,87
20/10/2022	1,7040	0,71%	1,6900	1,7180	1,6700	78.997	134.322,54
19/10/2022	1,6920	1,93%	1,6920	1,6960	1,6600	56.309	94.470,60
18/10/2022	1,6600	-1,54%	1,7000	1,7200	1,6600	254.852	431.977,72
17/10/2022	1,6860	2,68%	1,6460	1,6860	1,6340	109.555	181.635,29
14/10/2022	1,6420	1,73%	1,6540	1,6600	1,6220	437.759	716.688,00
13/10/2022	1,6140	0,88%	1,6100	1,6220	1,5900	100.790	161.642,65
12/10/2022	1,6000	0,88%	1,5880	1,6140	1,5800	152.360	243.472,09
11/10/2022	1,5860	-1,25%	1,6100	1,6100	1,5860	129.490	206.272,54
10/10/2022	1,6060	-0,99%	1,6120	1,6300	1,6060	92.093	149.029,36
07/10/2022	1,6220	-1,34%	1,6500	1,6720	1,6220	92.191	152.104,57
06/10/2022	1,6440	-1,20%	1,6640	1,6780	1,6300	69.206	115.184,28
05/10/2022	1,6640	-0,36%	1,6960	1,6960	1,6600	73.911	123.646,77
04/10/2022	1,6700	2,33%	1,6400	1,6780	1,6320	163.419	271.124,38
03/10/2022	1,6320	0,74%	1,6200	1,6400	1,5920	93.607	150.903,20
30/9/2022	1,6200	-0,61%	1,6680	1,6700	1,6200	382.341	621.429,61
29/9/2022	1,6300	-2,40%	1,6740	1,6780	1,6300	160.988	266.253,85
28/9/2022	1,6700	0,48%	1,6640	1,6900	1,6580	237.808	396.475,57
27/9/2022	1,6620	-1,66%	1,7060	1,7160	1,6620	130.744	220.356,50
26/9/2022	1,6900	-1,63%	1,7200	1,7240	1,6900	153.704	261.828,11
23/9/2022	1,7180	-1,72%	1,7400	1,7720	1,7140	138.556	239.288,30
22/9/2022	1,7480	-0,79%	1,7500	1,7720	1,7420	125.967	220.968,75
21/9/2022	1,7620	-1,01%	1,7640	1,7960	1,7560	40.564	71.602,61
20/9/2022	1,7800	-1,33%	1,8100	1,8100	1,7800	32.513	58.177,62
19/9/2022	1,8040	0,78%	1,7840	1,8040	1,7800	48.571	86.941,43
16/9/2022	1,7900	-0,89%	1,8260	1,8280	1,7840	986.523	1.769.443,97
15/9/2022	1,8060	0,89%	1,8080	1,8300	1,7940	162.679	295.380,30
14/9/2022	1,7900	-0,56%	1,7820	1,8020	1,7780	121.263	216.766,31
13/9/2022	1,8000	-0,88%	1,8380	1,8400	1,7900	88.974	161.245,31
12/9/2022	1,8160	1,68%	1,8080	1,8420	1,7940	93.938	170.494,01
09/9/2022	1,7860	0,11%	1,7880	1,8180	1,7700	109.324	196.071,31
08/9/2022	1,7840	1,59%	1,7640	1,8060	1,7600	95.296	169.804,69
07/9/2022	1,7560	-2,55%	1,8000	1,8100	1,7560	156.162	278.122,93
06/9/2022	1,8020	0,11%	1,8200	1,8260	1,7900	42.512	76.537,99
05/9/2022	1,8000	1,69%	1,7600	1,8100	1,7600	160.483	287.700,42
02/9/2022	1,7700	-1,12%	1,8200	1,8200	1,7680	141.303	251.564,27
01/9/2022	1,7900	-0,78%	1,8040	1,8160	1,7880	73.395	132.137,78
31/8/2022	1,8040	0,78%	1,7900	1,8320	1,7900	759.511	1.370.746,41
30/8/2022	1,7900	-0,89%	1,8200	1,8380	1,7900	241.959	436.862,69
29/8/2022	1,8060	-5,74%	1,8740	1,8740	1,8060	207.752	379.317,05
26/8/2022	1,9160	-1,24%	1,9400	1,9500	1,9160	109.527	211.286,59
25/8/2022	1,9400	1,57%	1,9200	1,9500	1,9100	55.660	107.801,70
24/8/2022	1,9100	-0,83%	1,9120	1,9200	1,8840	162.485	309.071,65
23/8/2022	1,9260	-1,33%	1,9560	1,9740	1,9260	156.224	305.769,75
22/8/2022	1,9520	1,35%	1,9180	1,9640	1,9180	113.625	221.118,02
19/8/2022	1,9260	-0,31%	1,9300	1,9340	1,9140	93.290	179.577,86
18/8/2022	1,9320	-0,21%	1,9300	1,9400	1,9100	76.862	148.452,84
17/8/2022	1,9360	0,31%	1,9440	1,9440	1,9140	56.667	109.284,39
16/8/2022	1,9300	3,10%	1,8880	1,9380	1,8840	95.332	182.917,98
12/8/2022	1,8720	-1,58%	1,8800	1,9000	1,8660	72.717	136.798,35
11/8/2022	1,9020	0,53%	1,8920	1,9180	1,8760	176.620	335.845,33
10/8/2022	1,8920	1,39%	1,8500	1,8960	1,8500	167.930	314.425,32
09/8/2022	1,8660	0,32%	1,8700	1,8700	1,8480	37.023	68.959,62
08/8/2022	1,8600	0,43%	1,8700	1,8780	1,8600	92.204	172.426,98
05/8/2022	1,8520	-1,28%	1,8980	1,8980	1,8500	75.051	140.392,34
04/8/2022	1,8760	-0,74%	1,8920	1,9000	1,8660	129.836	244.609,65
03/8/2022	1,8900	0,64%	1,8900	1,9100	1,8640	107.378	202.704,47
02/8/2022	1,8780	-0,84%	1,8780	1,8920	1,8700	72.882	137.207,54
01/8/2022	1,8940	2,93%	1,8400	1,9000	1,8400	68.728	129.431,02
29/7/2022	1,8400	0,11%	1,8400	1,8520	1,8160	103.826	190.716,03
28/7/2022	1,8380	1,55%	1,8500	1,8500	1,8300	89.516	164.187,60
27/7/2022	1,8100	-2,58%	1,8500	1,8880	1,8000	163.172	298.603,56
26/7/2022	1,8580	-0,96%	1,8700	1,8760	1,8520	48.453	90.267,04
25/7/2022	1,8760	-0,64%	1,8880	1,9140	1,8700	89.924	169.890,39
22/7/2022	1,8880	-1,56%	1,8820	1,9340	1,8820	77.851	148.473,39
21/7/2022	1,9180	2,46%	1,8700	1,9300	1,8700	177.546	337.932,68
20/7/2022	1,8720	2,63%	1,8240	1,8720	1,8240	117.135	217.146,48
19/7/2022	1,8240	1,45%	1,7640	1,8240	1,7640	69.373	125.350,24
18/7/2022	1,7980	2,16%	1,7760	1,8040	1,7760	85.705	153.768,71
15/7/2022	1,7600	-0,56%	1,7700	1,7800	1,7500	117.665	207.398,10
14/7/2022	1,7700	-1,67%	1,7900	1,8000	1,7300	169.125	298.075,89
13/7/2022	1,8000	3,21%	1,7400	1,8040	1,7380	194.114	342.923,75
12/7/2022	1,7440	0,11%	1,7400	1,7660	1,7260	161.808	282.756,44
11/7/2022	1,7420	-3,11%	1,8040	1,8040	1,7420	154.031	271.422,42
08/7/2022	1,7980	0,11%	1,7940	1,8400	1,7940	82.473	149.072,37
07/7/2022	1,7960	2,28%	1,7980	1,8240	1,7880	199.937	360.349,73
06/7/2022	1,7560	-1,35%	1,8400	1,8400	1,7560	123.891	221.281,49
05/7/2022	1,7800	-3,37%	1,8800	1,8800	1,7800	204.935	371.885,52
04/7/2022	1,8420	-0,54%	1,8520	1,8900	1,8400	62.079	115.668,06
01/7/2022	1,8520	-0,54%	1,8500	1,9000	1,8320	117.191	216.992,76
30/6/2022	1,8620	-2,31%	1,9060	1,9060	1,8440	441.818	822.483,38
29/6/2022	1,9060	0,85%	1,8700	1,9220	1,8660	85.007	162.165,28
28/6/2022	1,8900	-1,05%	1,9100	1,9360	1,8600	201.469	381.220,43
27/6/2022	1,9100	-4,40%	1,9980	2,0100	1,9100	257.572	499.479,21
24/6/2022	1,9980	-2,06%	2,0400	2,0600	1,9780	163.678	326.439,61
23/6/2022	2,0400	-1,92%	2,0500	2,0900	2,0350	218.324	448.351,65
22/6/2022	2,0800	1,22%	2,0650	2,1050	2,0050	142.138	292.059,47
21/6/2022	2,0550	2,24%	2,0450	2,0650	2,0200	1.081.702	2.222.502,78
20/6/2022	2,0100	2,24%	1,9740	2,0100	1,9620	83.827	165.977,54
17/6/2022	1,9660	-1,40%	1,9940	2,0350	1,9660	241.860	481.752,13
16/6/2022	1,9940	-3,44%	2,0500	2,0650	1,9920	222.045	446.526,38
15/6/2022	2,0650	0,24%	2,0900	2,0950	2,0400	64.617	133.881,49
14/6/2022	2,0600	-5,07%	2,1100	2,1250	2,0400	278.974	576.376,13
10/6/2022	2,1700	-2,25%	2,1750	2,1950	2,1350	103.589	224.047,75
09/6/2022	2,2200	0,00%	2,2200	2,2300	2,2000	36.633	81.002,00
08/6/2022	2,2200	0,00%	2,2200	2,2500	2,2050	338.728	753.599,26
07/6/2022	2,2200	0,00%	2,2200	2,2350	2,2000	79.756	176.692,86
06/6/2022	2,2200	-1,77%	2,2300	2,2600	2,2100	195.108	434.916,44
03/6/2022	2,2600	2,03%	2,2350	2,2750	2,2350	76.577	172.944,58
02/6/2022	2,2150	-1,12%	2,2800	2,2800	2,2100	118.901	264.853,32
01/6/2022	2,2400	-1,75%	2,2800	2,2800	2,2400	119.069	267.964,52
31/5/2022	2,2800	0,88%	2,2600	2,2950	2,2000	578.205	1.312.257,40
30/5/2022	2,2600	0,00%	2,2650	2,2700	2,1850	113.075	251.621,75
27/5/2022	2,2600	0,44%	2,2650	2,2650	2,1950	67.875	151.888,52
26/5/2022	2,2500	3,93%	2,1850	2,2800	2,1650	141.220	311.831,90
25/5/2022	2,1650	0,00%	2,1800	2,1900	2,1650	24.742	53.938,89

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4800	14,56 %	0,0610	313.606
ΜΟΥΖΚ	0,6300	9,57 %	0,0550	200
ΠΡΔ	0,4900	8,89 %	0,0400	66.994
ΚΕΚΡ	2,1100	8,48 %	0,1650	39.261
ΕΒΡΟΦ	3,8500	6,65 %	0,2400	16.600
ΕΤΕ	13,7450	5,73 %	0,7450	972.712
ΟΤΟΕΛ	12,1200	5,39 %	0,6200	61.933
ΚΟΥΑΛ	1,3000	5,01 %	0,0620	136.326
ΚΡΙ	19,9200	4,84 %	0,9200	5.817

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3200	-7,04 %	-0,1000	2.962
ONYX	2,0700	-5,91 %	-0,1300	444.766
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	11.684
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	32.157
ΠΕΡΦ	8,5400	-2,40 %	-0,2100	10.831
ΣΠΙ	0,6100	-2,24 %	-0,0140	21.109
ΡΕΒΟΙΛ	1,7700	-2,21 %	-0,0400	5.520
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.600
ΜΑΘΙΟ	0,9450	-2,07 %	-0,0200	4.487

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0340	3,53 %	0,2400	28.357.499
ΕΥΡΩΒ	3,5250	2,92 %	0,1000	17.384.813
ΔΕΗ	18,5200	1,76 %	0,3200	17.121.279
ΟΠΑΠ	18,9400	-0,84 %	-0,1600	14.541.402
ΕΤΕ	13,7450	5,73 %	0,7450	13.172.376
ΑΛΦΑ	3,6990	3,32 %	0,1190	9.279.438
MTLN	44,5800	1,78 %	0,7800	5.666.328
TITC	53,9000	2,67 %	1,4000	4.740.191
ΜΠΕΛΑ	28,0400	0,50 %	0,1400	4.337.119
BOCHGR	8,2400	3,78 %	0,3000	3.800.144

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5250	2,92 %	4.942.218	17,38εκ.
ΠΕΙΡ	7,0340	3,53 %	4.070.449	28,36εκ.
ΑΛΦΑ	3,6990	3,32 %	2.541.910	9,28εκ.
ΙΝΛΟΤ	1,0700	1,13 %	1.758.921	1,87εκ.
ΕΤΕ	13,7450	5,73 %	972.712	13,17εκ.
ΔΕΗ	18,5200	1,76 %	930.061	17,12εκ.
CREDIA	1,6700	4,11 %	855.902	1,42εκ.
ΟΠΑΠ	18,9400	-0,84 %	765.459	14,54εκ.
BOCHGR	8,2400	3,78 %	468.237	3,80εκ.
ONYX	2,0700	-5,91 %	444.766	926,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5900	4,44 %	161.619	1,02 %
ΒΙΟΚΑ	2,0000	1,78 %	179.684	0,75 %
ΤΖΚΑ	1,5850	1,60 %	21.569	0,71 %
ONYX	2,0700	-5,91 %	444.766	0,65 %
ACAG	6,3500	3,76 %	187.324	0,52 %
ΠΛΑΘ	4,1400	2,48 %	185.262	0,42 %
ΚΟΥΑΛ	1,3000	5,01 %	136.326	0,39 %
ΠΕΙΡ	7,0340	3,53 %	4.070.449	0,33 %
EIS	2,0700	-1,43 %	48.588	0,32 %
ΠΡΔ	0,4900	8,89 %	66.994	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4800	14,56 %	313.606	17,66 %
ONYX	2,0700	-5,91 %	444.766	12,05 %
ΚΕΚΡ	2,1100	8,48 %	39.261	10,28 %
ΠΡΔ	0,4900	8,89 %	66.994	10,22 %
ΛΑΝΑΚ	1,3200	-7,04 %	2.962	9,15 %
ΔΟΜΙΚ	2,5900	4,44 %	161.619	7,66 %
ΙΝΤΕΤ	1,4850	4,58 %	3.320	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	12.131	6,72 %
ΕΒΡΟΦ	3,8500	6,65 %	16.600	6,65 %
ΜΑΘΙΟ	0,9450	-2,07 %	4.487	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%