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
24/5/2022	2,1900	0,46%	2,1550	2,1950	2,1550	89.507	194.810,88
23/5/2022	2,1800	1,40%	2,1400	2,2000	2,1400	76.257	166.429,98
20/5/2022	2,1500	0,47%	2,1200	2,2000	2,1200	77.505	168.228,51
19/5/2022	2,1400	-2,73%	2,1400	2,1650	2,1200	100.266	214.193,27
18/5/2022	2,2000	0,00%	2,2100	2,2250	2,1700	150.543	331.140,79
17/5/2022	2,2000	2,80%	2,1300	2,2000	2,1300	85.839	186.794,51
16/5/2022	2,1400	-1,38%	2,1850	2,1850	2,1100	139.171	296.656,68
13/5/2022	2,1700	-0,23%	2,1750	2,2000	2,1500	102.372	223.006,76
12/5/2022	2,1750	-1,14%	2,1500	2,1800	2,1200	240.502	516.308,37
11/5/2022	2,2000	0,46%	2,1650	2,2100	2,1650	75.892	166.505,77
10/5/2022	2,1900	0,69%	2,1800	2,2150	2,1500	92.115	201.351,70
09/5/2022	2,1750	0,69%	2,1600	2,1900	2,1450	120.256	259.890,18
06/5/2022	2,1600	-2,92%	2,2000	2,2200	2,1600	181.114	396.279,79
05/5/2022	2,2250	-0,89%	2,2500	2,2550	2,2000	174.200	386.231,73
04/5/2022	2,2450	-0,66%	2,2450	2,2550	2,2200	38.911	87.357,64
03/5/2022	2,2600	-1,53%	2,3000	2,3000	2,2050	119.191	267.321,11
29/4/2022	2,2950	-0,22%	2,3200	2,3200	2,2850	130.956	300.399,00
28/4/2022	2,3000	-0,22%	2,3200	2,3200	2,2850	196.909	453.259,14
27/4/2022	2,3050	-1,91%	2,3350	2,3350	2,2550	194.650	446.313,51
26/4/2022	2,3500	-0,42%	2,3600	2,3600	2,3250	150.223	352.200,21
21/4/2022	2,3600	2,39%	2,3450	2,3650	2,3050	212.895	499.373,90
20/4/2022	2,3050	0,44%	2,2950	2,3300	2,2800	166.578	384.068,65
19/4/2022	2,2950	-1,92%	2,3000	2,3000	2,2600	239.826	548.530,73
14/4/2022	2,3400	-0,85%	2,3500	2,3600	2,3300	70.027	163.948,43
13/4/2022	2,3600	0,64%	2,3400	2,3600	2,3100	190.134	446.058,45
12/4/2022	2,3450	1,96%	2,3000	2,3550	2,2850	247.489	574.985,38
11/4/2022	2,3000	0,00%	2,3000	2,3300	2,2900	119.550	276.252,58
08/4/2022	2,3000	0,00%	2,3150	2,3200	2,2850	340.726	784.334,08
07/4/2022	2,3000	1,32%	2,2750	2,3000	2,2700	96.471	220.677,60
06/4/2022	2,2700	-1,52%	2,2450	2,2950	2,2450	81.238	184.761,30
05/4/2022	2,3050	0,66%	2,3300	2,3300	2,2750	94.087	216.238,66
04/4/2022	2,2900	0,44%	2,3000	2,3200	2,2850	154.974	355.583,07
01/4/2022	2,2800	1,79%	2,2650	2,3250	2,2650	303.049	695.946,97
31/3/2022	2,2400	-1,54%	2,2700	2,2950	2,2400	332.283	749.024,89
30/3/2022	2,2750	1,11%	2,2500	2,2850	2,2350	594.924	1.339.306,52
29/3/2022	2,2500	2,27%	2,2300	2,2800	2,2100	469.361	1.053.283,98
28/3/2022	2,2000	0,00%	2,2000	2,2300	2,1950	295.605	652.265,75
25/3/2022	2,2000	0,00%	2,2400	2,2400	2,1800	320.892	705.593,21
24/3/2022	2,2000	-1,35%	2,2400	2,2400	2,1800	320.892	705.593,21
23/3/2022	2,2300	-0,89%	2,2550	2,2650	2,1950	351.335	781.059,53
22/3/2022	2,2500	0,00%	2,2750	2,2750	2,2400	72.213	162.670,78
21/3/2022	2,2500	1,12%	2,2450	2,2700	2,2400	132.895	299.196,54
18/3/2022	2,2250	-2,41%	2,3000	2,3000	2,2250	346.455	774.197,51
17/3/2022	2,2800	-1,30%	2,3250	2,3250	2,2650	199.628	455.795,27
16/3/2022	2,3100	4,05%	2,2700	2,3400	2,2500	625.343	1.427.998,69
15/3/2022	2,2200	-1,55%	2,2500	2,2500	2,2000	372.791	826.859,30
14/3/2022	2,2550	0,00%	2,2850	2,2900	2,2450	169.952	384.880,55
11/3/2022	2,2550	0,22%	2,2500	2,2850	2,2350	851.296	1.923.012,03
10/3/2022	2,2500	-1,75%	2,3000	2,3100	2,2150	222.028	501.571,88
09/3/2022	2,2900	6,02%	2,2200	2,3250	2,1750	309.678	691.204,53
08/3/2022	2,1600	-3,79%	2,2300	2,2300	2,1550	330.154	721.340,08
04/3/2022	2,2450	-3,65%	2,3100	2,3250	2,2400	265.980	603.275,88
03/3/2022	2,3300	0,22%	2,3500	2,3800	2,3100	94.038	220.271,13
02/3/2022	2,3250	-0,21%	2,3050	2,3400	2,2750	225.145	517.887,38
01/3/2022	2,3300	-2,10%	2,3800	2,3800	2,3200	143.564	335.355,62
28/2/2022	2,3800	-0,83%	2,3650	2,3850	2,3000	422.860	997.089,81
25/2/2022	2,4000	3,90%	2,3100	2,4000	2,3100	284.104	671.053,24
24/2/2022	2,3100	-5,71%	2,3800	2,3900	2,2900	610.026	1.426.613,31
23/2/2022	2,4500	-0,41%	2,4500	2,4700	2,4300	117.650	288.322,80
22/2/2022	2,4600	-0,20%	2,4200	2,4650	2,4100	132.790	324.466,24
21/2/2022	2,4650	-0,80%	2,4850	2,4950	2,4400	103.763	255.646,33
18/2/2022	2,4850	0,40%	2,4800	2,4900	2,4650	87.686	217.785,51
17/2/2022	2,4750	-1,00%	2,4900	2,4900	2,4650	70.992	175.604,40
16/2/2022	2,5000	0,81%	2,4800	2,5050	2,4800	663.195	1.655.054,22
15/2/2022	2,4800	0,61%	2,4650	2,4850	2,4450	101.515	250.952,61
14/2/2022	2,4650	-1,40%	2,4450	2,4700	2,4250	176.527	431.854,77
11/2/2022	2,5000	0,60%	2,4900	2,5200	2,4750	659.005	1.645.026,02
10/2/2022	2,4850	0,40%	2,4900	2,5100	2,4750	203.325	506.326,70
09/2/2022	2,4750	-0,40%	2,4800	2,5150	2,4750	134.429	334.507,27
08/2/2022	2,4850	0,61%	2,4950	2,4950	2,4600	93.511	231.785,43
07/2/2022	2,4700	-1,00%	2,4750	2,5200	2,4650	62.689	155.469,82
04/2/2022	2,4950	0,20%	2,4700	2,5250	2,4700	247.160	618.265,94
03/2/2022	2,4900	-0,40%	2,4900	2,5200	2,4800	94.171	235.227,41
02/2/2022	2,5000	0,20%	2,5200	2,5200	2,4750	265.911	663.796,26
01/2/2022	2,4950	-0,60%	2,5100	2,5350	2,4900	127.101	318.779,27
31/1/2022	2,5100	1,83%	2,4950	2,5100	2,4700	154.333	386.052,81
28/1/2022	2,4650	-0,60%	2,4750	2,5100	2,4450	121.760	299.786,48
27/1/2022	2,4800	-1,59%	2,4650	2,5100	2,4650	396.920	986.910,28
26/1/2022	2,5200	0,80%	2,5250	2,5300	2,5000	151.373	380.067,64
25/1/2022	2,5000	-1,57%	2,5000	2,5350	2,4700	129.490	323.862,20
24/1/2022	2,5400	-1,55%	2,5800	2,5800	2,4800	210.843	531.542,12
21/1/2022	2,5800	-0,77%	2,6000	2,6000	2,5200	202.307	517.209,74
20/1/2022	2,6000	1,17%	2,5900	2,6000	2,5750	128.582	332.567,94
19/1/2022	2,5700	0,19%	2,5600	2,5850	2,5550	54.716	140.693,42
18/1/2022	2,5650	0,20%	2,5500	2,5800	2,5250	192.897	493.186,65
17/1/2022	2,5600	-1,16%	2,5900	2,6050	2,5600	124.731	322.355,06
14/1/2022	2,5900	0,97%	2,5400	2,5900	2,5350	149.849	383.934,84
13/1/2022	2,5650	-0,19%	2,5500	2,6000	2,5450	148.088	379.735,39
12/1/2022	2,5700	2,39%	2,5350	2,5700	2,5100	274.343	698.581,55
11/1/2022	2,5100	1,21%	2,4750	2,5450	2,4750	287.659	721.094,03
10/1/2022	2,4800	0,20%	2,4950	2,5100	2,4750	420.319	1.046.382,05
07/1/2022	2,4750	-1,00%	2,4900	2,5000	2,4650	40.060	99.685,17
05/1/2022	2,5000	0,60%	2,5100	2,5100	2,4550	93.707	232.302,41
04/1/2022	2,4850	0,61%	2,4800	2,5350	2,4600	135.182	337.976,39
03/1/2022	2,4700	2,28%	2,4600	2,4700	2,4200	56.284	138.303,37
31/12/2021	2,4150	0,42%	2,4250	2,4450	2,4150	86.559	209.554,02
30/12/2021	2,4050	-0,41%	2,4250	2,4300	2,4000	40.990	98.824,11
29/12/2021	2,4150	0,21%	2,4100	2,4300	2,3900	93.434	225.778,51
28/12/2021	2,4100	0,00%	2,4200	2,4200	2,4000	99.470	239.209,88
27/12/2021	2,4100	-0,82%	2,4200	2,4400	2,4050	75.371	182.074,77
23/12/2021	2,4300	0,00%	2,4300	2,4350	2,4000	38.090	92.300,10
22/12/2021	2,4300	0,21%	2,4250	2,4400	2,3850	146.130	352.341,07
21/12/2021	2,4250	0,00%	2,4200	2,4400	2,4100	44.291	107.415,65
20/12/2021	2,4250	-1,02%	2,4500	2,4500	2,3900	118.067	284.955,13
17/12/2021	2,4500	-1,61%	2,4900	2,4900	2,4500	109.722	270.495,14
16/12/2021	2,4900	0,20%	2,5200	2,5200	2,4700	63.986	159.294,97
15/12/2021	2,4850	0,00%	2,5000	2,5000	2,4600	21.133	52.350,97
14/12/2021	2,4850	-0,20%	2,4900	2,4950	2,4700	51.624	128.125,05
13/12/2021	2,4900	-0,40%	2,5200	2,5450	2,4900	117.742	295.222,89
10/12/2021	2,5000	0,00%	2,5000	2,5150	2,4850	35.131	87.808,78
09/12/2021	2,5000	0,00%	2,5000	2,5000	2,4800	88.124	219.520,73
08/12/2021	2,5000	0,00%	2,4800	2,5200	2,4800	103.720	259.223,70
07/12/2021	2,5000	1,42%	2,5000	2,5200	2,4850	75.704	189.422,40
06/12/2021	2,4650	-1,99%	2,5150	2,5150	2,4650	39.917	99.162,42
03/12/2021	2,5150	1,62%	2,4950	2,5300	2,4750	86.938	217.166,22
02/12/2021	2,4750	-0,80%	2,4800	2,5000	2,4550	73.560	181.936,04
01/12/2021	2,4950	-0,20%	2,5150	2,5200	2,4850	365.592	916.238,31
30/11/2021	2,5000	0,00%	2,4600	2,5000	2,4450	405.115	1.005.346,53
29/11/2021	2,5000	1,21%	2,4700	2,5100	2,4500	144.595	359.583,12
26/11/2021	2,4700	-2,76%	2,4800	2,4950	2,4300	458.218	1.130.644,91
25/11/2021	2,5400	1,60%	2,5200	2,5750	2,5000	173.683	434.400,77
24/11/2021	2,5000	-0,79%	2,5000	2,5300	2,4850	214.874	537.398,67
23/11/2021	2,5200	-2,51%	2,5800	2,5800	2,5000	201.378	507.450,23
22/11/2021	2,5850	0,00%	2,5850	2,5850	2,5450	71.644	183.651,95
19/11/2021	2,5850	-0,19%	2,6000	2,6100	2,5600	75.114	193.404,35
18/11/2021	2,5900	-0,38%	2,5850	2,6200	2,5600	109.918	284.965,35
17/11/2021	2,6000	2,16%	2,5500	2,6000	2,5400	119.503	307.395,96
16/11/2021	2,5450	-0,20%	2,5500	2,5900	2,5400	229.743	586.931,64
15/11/2021	2,5500	-0,78%	2,5700	2,5900	2,5500	306.364	786.280,46
12/11/2021	2,5700	-0,58%	2,6100	2,6100	2,5600	195.771	504.255,07
11/11/2021	2,5850	0,19%	2,5750	2,6100	2,5600	436.987	1.130.831,01
10/11/2021	2,5800	-1,34%	2,6200	2,6300	2,5650	304.872	789.048,67
09/11/2021	2,6150	-0,95%	2,6100	2,6650	2,6100	272.358	720.229,34
08/11/2021	2,6400	2,33%	2,5850	2,6550	2,5600	374.785	981.120,86
05/11/2021	2,5800	0,00%	2,5750	2,5800	2,5300	116.627	297.775,30
04/11/2021	2,5800	1,57%	2,5700	2,5900	2,5500	93.291	239.623,54
03/11/2021	2,5400	-0,39%	2,5500	2,5950	2,5400	176.375	451.538,65
02/11/2021	2,5500	-0,58%	2,5700	2,5950	2,5500	137.772	354.014,65
01/11/2021	2,5650	0,59%	2,5900	2,5950	2,5550	126.172	324.402,23
29/10/2021	2,5500	-1,54%	2,5850	2,5950	2,5450	185.479	474.141,15
27/10/2021	2,5900	1,97%	2,5550	2,5900	2,5500	75.910	194.826,37
26/10/2021	2,5400	-2,31%	2,5750	2,6300	2,5400	365.401	945.816,10
25/10/2021	2,6000	0,97%	2,5750	2,6200	2,5750	178.816	464.791,77
22/10/2021	2,5750	1,38%	2,5850	2,5900	2,5300	653.787	1.682.358,95
21/10/2021	2,5400	-0,39%	2,5100	2,5500	2,5000	187.234	475.463,96
20/10/2021	2,5500	2,20%	2,5150	2,5500	2,4850	394.841	1.001.498,85
19/10/2021	2,4950	1,22%	2,5000	2,5100	2,4700	98.182	244.426,07
18/10/2021	2,4650	-1,40%	2,5000	2,5300	2,4600	100.834	250.701,18
15/10/2021	2,5000	1,01%	2,4750	2,5450	2,4750	265.110	663.800,39
14/10/2021	2,4750	-0,60%	2,5100	2,5350	2,4750	200.886	503.483,81
13/10/2021	2,4900	-0,99%	2,5000	2,5800	2,4650	411.846	1.037.877,51
12/10/2021	2,5150	1,41%	2,4650	2,5300	2,4400	229.521	570.137,67
11/10/2021	2,4800	-0,80%	2,5000	2,5200	2,4650	124.809	309.720,22
08/10/2021	2,5000	1,21%	2,4800	2,5400	2,4600	402.290	1.002.739,55
07/10/2021	2,4700	3,13%	2,3950	2,4850	2,3950	164.616	404.277,66
06/10/2021	2,3950	-0,21%	2,4000	2,4350	2,3750	225.652	542.412,60
05/10/2021	2,4000	3,45%	2,3200	2,4050	2,3200	215.725	510.598,25
04/10/2021	2,3200	-2,52%	2,3800	2,4050	2,3200	192.209	453.503,33
01/10/2021	2,3800	1,06%	2,3500	2,3850	2,3100	299.823	705.604,61
30/9/2021	2,3550	-1,67%	2,4300	2,4300	2,3550	242.668	577.117,63
29/9/2021	2,3950	-1,03%	2,4450	2,4450	2,3900	227.384	546.427,44
28/9/2021	2,4200	-0,62%	2,4200	2,4500	2,4100	52.011	126.151,03
27/9/2021	2,4350	0,62%	2,4000	2,4550	2,4000	132.668	322.905,28
24/9/2021	2,4200	-1,02%	2,4400	2,4600	2,3900	235.028	567.735,21
23/9/2021	2,4450	-1,41%	2,4900	2,5100	2,4400	84.981	210.277,01
22/9/2021	2,4800	0,81%	2,5150	2,5150	2,4600	131.357	325.431,34
21/9/2021	2,4600	-0,81%	2,4800	2,5050	2,4600	228.551	567.171,39
20/9/2021	2,4800	-3,31%	2,5050	2,5300	2,4800	192.821	480.626,18
17/9/2021	2,5650	1,38%	2,5300	2,5650	2,5150	301.990	766.609,20
16/9/2021	2,5300	-0,20%	2,5400	2,5550	2,5250	163.206	413.657,86
15/9/2021	2,5350	-0,98%	2,5600	2,5700	2,5250	175.926	448.590,76
14/9/2021	2,5600	-0,19%	2,5850	2,5850	2,5550	172.501	442.477,66
13/9/2021	2,5650	1,38%	2,5600	2,6150	2,5600	370.730	960.194,55
10/9/2021	2,5300	0,00%	2,5050	2,5400	2,5050	95.847	242.322,39
09/9/2021	2,5300	0,40%	2,5250	2,5300	2,4900	190.069	477.005,82
08/9/2021	2,5200	-1,95%	2,5600	2,5600	2,5200	174.017	440.933,80
07/9/2021	2,5700	0,39%	2,5600	2,5900	2,5600	96.661	249.223,15
06/9/2021	2,5600	-3,03%	2,6000	2,6000	2,5550	142.796	367.272,97
03/9/2021	2,6400	-1,86%	2,6850	2,7100	2,6400	251.301	674.344,73
02/9/2021	2,6900	-0,37%	2,7000	2,7200	2,6900	49.504	133.689,62
01/9/2021	2,7000	1,50%	2,7000	2,7200	2,6750	168.025	452.586,47
31/8/2021	2,6600	-2,03%	2,7300	2,7300	2,6600	325.824	873.981,00
30/8/2021	2,7150	0,93%	2,7100	2,7400	2,6900	266.624	723.712,58
27/8/2021	2,6900	0,37%	2,6800	2,6900	2,6600	68.590	184.059,88
26/8/2021	2,6800	-0,19%	2,6850	2,7000	2,6650	88.983	239.028,18
25/8/2021	2,6850	2,68%	2,6300	2,7000	2,6150	297.198	790.893,04
24/8/2021	2,6150	0,97%	2,5950	2,6400	2,5950	140.866	369.593,23
23/8/2021	2,5900	1,17%	2,5600	2,6100	2,5550	108.388	279.236,07
20/8/2021	2,5600	-0,78%	2,5600	2,5950	2,5450	192.295	492.895,05
19/8/2021	2,5800	-1,71%	2,5800	2,6000	2,5550	193.241	497.140,45
18/8/2021	2,6250	0,38%	2,5800	2,6350	2,5800	84.734	220.732,14
17/8/2021	2,6150	0,77%	2,5800	2,6150	2,5650	100.758	261.314,83
16/8/2021	2,5950	0,00%	2,5700	2,6100	2,5450	38.021	98.117,78
13/8/2021	2,5950	0,78%	2,5750	2,5950	2,5750	37.216	96.263,04
12/8/2021	2,5750	-0,39%	2,6000	2,6000	2,5750	34.712	89.726,66
11/8/2021	2,5850	1,37%	2,5500	2,6100	2,5450	77.351	199.691,21
10/8/2021	2,5500	0,00%	2,5400	2,5700	2,5400	116.013	295.702,45
09/8/2021	2,5500	0,00%	2,5500	2,5700	2,5300	68.132	173.573,48
06/8/2021	2,5500	-2,30%	2,5800	2,5900	2,5300	129.002	330.323,94
05/8/2021	2,6100	-0,38%	2,6250	2,6400	2,6100	55.764	146.464,27
04/8/2021	2,6200	0,77%	2,6000	2,6250	2,5900	49.792	129.914,14
03/8/2021	2,6000	0,39%	2,5900	2,6100	2,5900	53.379	138.671,24
02/8/2021	2,5900	-0,38%	2,6000	2,6100	2,5850	94.032	243.895,85
30/7/2021	2,6000	0,19%	2,5700	2,6200	2,5500	148.176	384.339,56
29/7/2021	2,5950	0,19%	2,5900	2,6150	2,5800	92.370	239.860,15
28/7/2021	2,5900	-0,19%	2,6150	2,6150	2,5600	101.667	262.254,79
27/7/2021	2,5950	1,17%	2,5700	2,6000	2,5400	56.703	146.185,61
26/7/2021	2,5650	-0,77%	2,5850	2,5900	2,5600	37.393	96.352,85
23/7/2021	2,5850	0,39%	2,5700	2,6000	2,5650	32.440	83.688,83
22/7/2021	2,5750	-0,96%	2,5900	2,6000	2,5500	51.298	132.500,29
21/7/2021	2,6000	2,56%	2,5250	2,6000	2,5150	112.870	291.148,03
20/7/2021	2,5350	1,40%	2,5000	2,5350	2,4850	154.137	387.053,86
19/7/2021	2,5000	-2,72%	2,5700	2,5700	2,4950	276.454	695.061,43
16/7/2021	2,5700	-0,39%	2,5750	2,6000	2,5700	56.048	144.894,14
15/7/2021	2,5800	-1,34%	2,5950	2,6000	2,5700	64.196	166.023,47
14/7/2021	2,6150	2,55%	2,5500	2,6150	2,5500	168.312	434.775,14
13/7/2021	2,5500	-0,78%	2,5700	2,5750	2,5500	70.953	181.640,38
12/7/2021	2,5700	-1,15%	2,5600	2,6200	2,5600	78.623	203.185,00
09/7/2021	2,6000	2,77%	2,5300	2,6000	2,5300	97.447	250.494,00
08/7/2021	2,5300	-2,13%	2,5800	2,5850	2,5250	206.236	525.854,00
07/7/2021	2,5850	-0,58%	2,5700	2,6400	2,5700	118.381	308.634,00
06/7/2021	2,6000	0,00%	2,6000	2,6000	2,5550	305.867	787.127,00
05/7/2021	2,6000	-1,52%	2,6600	2,6600	2,5750	263.106	685.373,00
02/7/2021	2,6400	0,00%	2,6200	2,6550	2,6200	75.208	198.602,00
01/7/2021	2,6400	1,34%	2,6100	2,6450	2,6100	69.047	181.526,00
30/6/2021	2,6050	0,00%	2,6250	2,6400	2,6050	215.015	562.662,00
29/6/2021	2,6050	-0,57%	2,6200	2,6350	2,6000	165.321	431.842,00
28/6/2021	2,6200	-0,38%	2,6500	2,6550	2,6100	94.916	249.236,00
25/6/2021	2,6300	0,38%	2,6200	2,6500	2,6150	101.934	267.955,00
24/6/2021	2,6200	-0,95%	2,6500	2,6900	2,6200	224.689	593.028,00
23/6/2021	2,6450	-1,49%	2,6800	2,6900	2,6450	149.311	397.229,00
22/6/2021	2,6850	0,19%	2,6600	2,6950	2,6600	77.661	207.744,00
18/6/2021	2,6800	-1,11%	2,7000	2,7000	2,6600	148.939	399.283,00
17/6/2021	2,7100	0,74%	2,6900	2,7300	2,6850	129.042	348.472,00
16/6/2021	2,6900	-1,28%	2,7050	2,7250	2,6900	112.702	304.750,00
15/6/2021	2,7250	-0,55%	2,7400	2,7500	2,7150	78.165	213.684,00
14/6/2021	2,7400	0,00%	2,7400	2,7500	2,7150	110.576	302.267,00
11/6/2021	2,7400	0,74%	2,7250	2,7400	2,7000	96.662	263.052,00
10/6/2021	2,7200	0,74%	2,7100	2,7350	2,7000	192.840	524.368,00
09/6/2021	2,7000	-0,74%	2,7100	2,7400	2,7000	93.330	253.909,00
08/6/2021	2,7200	0,37%	2,7000	2,7400	2,7000	147.501	402.234,00
07/6/2021	2,7100	0,37%	2,7000	2,7350	2,6950	96.418	261.952,00
04/6/2021	2,7000	0,37%	2,6800	2,7300	2,6800	204.431	554.446,00
03/6/2021	2,6900	-0,74%	2,7000	2,7100	2,6450	131.767	353.495,00
02/6/2021	2,7100	2,26%	2,6450	2,7100	2,6450	146.611	393.185,00
01/6/2021	2,6500	-1,30%	2,6700	2,7000	2,6450	147.436	393.866,00
31/5/2021	2,6850	0,19%	2,6550	2,6900	2,6550	177.184	474.861,00
28/5/2021	2,6800	1,32%	2,6450	2,6800	2,6200	204.698	543.713,00
27/5/2021	2,6450	0,57%	2,6150	2,6900	2,6150	218.296	578.727,00
26/5/2021	2,6300	1,15%	2,6100	2,6550	2,6050	117.948	309.829,00
25/5/2021	2,6000	-2,26%	2,6650	2,6800	2,6000	161.722	426.041,00
24/5/2021	2,6600	1,14%	2,5900	2,6750	2,5900	129.356	340.755,00
21/5/2021	2,6300	-0,75%	2,6600	2,6600	2,5850	314.622	822.692,00
20/5/2021	2,6500	0,76%	2,6300	2,6650	2,6200	193.271	510.199,00
19/5/2021	2,6300	-1,50%	2,6600	2,6800	2,6300	183.505	486.430,00
18/5/2021	2,6700	-0,74%	2,6900	2,7150	2,6700	122.008	328.714,00
17/5/2021	2,6900	0,00%	2,6900	2,7300	2,6850	150.552	407.959,00
14/5/2021	2,6900	1,13%	2,6850	2,7200	2,6800	144.580	389.731,00
13/5/2021	2,6600	-0,75%	2,6500	2,7000	2,6400	260.321	694.611,00
12/5/2021	2,6800	0,19%	2,6600	2,7100	2,6600	93.778	252.174,00
11/5/2021	2,6750	-0,37%	2,6900	2,6950	2,6450	217.807	580.430,00
10/5/2021	2,6850	0,37%	2,7250	2,7350	2,6850	162.502	440.461,00
07/5/2021	2,6750	-0,56%	2,6900	2,7350	2,6750	302.492	814.262,00
06/5/2021	2,6900	-2,18%	2,7200	2,7600	2,6900	152.979	416.562,00
05/5/2021	2,7500	2,42%	2,6950	2,7500	2,6900	177.309	481.592,00
29/4/2021	2,6850	-0,56%	2,7000	2,7350	2,6850	281.404	760.484,00
28/4/2021	2,7000	-1,46%	2,7450	2,7500	2,6900	278.680	753.834,00
27/4/2021	2,7400	-1,62%	2,7950	2,8000	2,7350	172.073	474.185,00
26/4/2021	2,7850	1,46%	2,7800	2,8050	2,7500	328.513	912.156,00
23/4/2021	2,7450	2,04%	2,6900	2,7450	2,6800	158.924	430.591,00
22/4/2021	2,6900	2,09%	2,6350	2,7300	2,6350	269.353	725.256,00
21/4/2021	2,6350	-0,94%	2,6500	2,7000	2,6350	343.265	914.309,00
20/4/2021	2,6600	-0,37%	2,6600	2,6950	2,6250	355.794	945.291,00
19/4/2021	2,6700	-2,91%	2,7700	2,7800	2,6550	417.629	1.123.154,00
16/4/2021	2,7500	-0,18%	2,7550	2,7800	2,7250	258.354	710.278,00
15/4/2021	2,7550	-0,54%	2,7700	2,7800	2,7500	281.047	775.719,00
14/4/2021	2,7700	-0,18%	2,7900	2,7900	2,7550	203.018	562.335,00
13/4/2021	2,7750	-0,18%	2,7900	2,7900	2,7600	179.836	499.132,00
12/4/2021	2,7800	-0,89%	2,8250	2,8350	2,7800	286.535	803.638,00
09/4/2021	2,8050	-1,41%	2,8400	2,8550	2,7900	421.834	1.186.437,00
08/4/2021	2,8450	1,97%	2,7900	2,8550	2,7850	305.690	867.549,00
07/4/2021	2,7900	-0,18%	2,7900	2,8050	2,7600	202.940	565.574,00
06/4/2021	2,7950	-0,36%	2,8050	2,8400	2,7900	287.539	810.523,00
01/4/2021	2,8050	2,00%	2,7500	2,8050	2,7500	307.217	856.965,00
31/3/2021	2,7500	-1,96%	2,7950	2,8000	2,7400	479.448	1.321.462,00
30/3/2021	2,8050	-0,18%	2,8300	2,8300	2,7700	245.691	688.072,00
29/3/2021	2,8100	-0,35%	2,8400	2,8900	2,8100	635.821	1.818.691,00
26/3/2021	2,8200	4,64%	2,7000	2,8300	2,6950	1.198.034	3.343.503,00
24/3/2021	2,6950	3,06%	2,6000	2,7000	2,5950	557.964	1.492.801,00
23/3/2021	2,6150	-0,57%	2,6400	2,6450	2,5900	210.824	551.100,00
22/3/2021	2,6300	1,74%	2,5850	2,6450	2,5800	191.408	500.982,00
19/3/2021	2,5850	-0,58%	2,6000	2,6250	2,5750	283.044	735.805,00
18/3/2021	2,6000	-1,33%	2,6500	2,6500	2,5950	377.026	986.147,00
17/3/2021	2,6350	0,19%	2,6300	2,6400	2,5900	419.074	1.097.797,00
16/3/2021	2,6300	1,15%	2,6300	2,6350	2,5800	532.536	1.390.243,00
12/3/2021	2,6000	-1,70%	2,6450	2,6450	2,5800	441.188	1.147.693,00
11/3/2021	2,6450	1,34%	2,6400	2,6600	2,6150	687.785	1.818.262,00
10/3/2021	2,6100	5,45%	2,4800	2,6100	2,4800	1.244.141	3.194.927,00
09/3/2021	2,4750	1,23%	2,4600	2,4950	2,4400	498.043	1.227.318,00
08/3/2021	2,4450	0,00%	2,4500	2,4750	2,4300	134.065	329.054,00

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.%