Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

2,9000 €

-0,0400 (-1,36%)

Άνοιγμα 2,9400
Υψηλό 2,9550
Χαμηλό 2,8800

Όγκος 249.719
Τζίρος 725.909 €
Πράξεις 494

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,20%	2,4500	2,4750	2,4300	134.065	329.054,00
05/3/2021	2,4500	0,00%	2,4350	2,4600	2,4150	343.764	839.182,00
04/3/2021	2,4500	0,82%	2,4200	2,4500	2,4200	191.320	466.147,00
03/3/2021	2,4300	-1,22%	2,4800	2,5000	2,4300	364.280	901.492,00
02/3/2021	2,4600	3,14%	2,3850	2,4750	2,3750	770.738	1.856.085,00
01/3/2021	2,3850	0,63%	2,3900	2,4350	2,3700	728.256	1.741.524,00
26/2/2021	2,3700	-0,21%	2,3500	2,3750	2,3500	377.950	894.020,00
25/2/2021	2,3750	0,42%	2,3650	2,4100	2,3550	397.222	943.429,00
24/2/2021	2,3650	-0,63%	2,3800	2,4150	2,3650	214.599	512.293,00
23/2/2021	2,3800	-0,63%	2,4200	2,4400	2,3800	293.099	703.642,00
22/2/2021	2,3950	-1,44%	2,4200	2,4550	2,3950	461.231	1.112.011,00
19/2/2021	2,4300	0,21%	2,4500	2,4550	2,4100	191.327	464.583,00
18/2/2021	2,4250	-1,82%	2,4800	2,4800	2,4200	198.712	487.006,00
17/2/2021	2,4700	0,00%	2,4600	2,4900	2,4450	197.548	486.865,00
16/2/2021	2,4700	0,41%	2,4800	2,5000	2,4500	192.646	476.269,00
15/2/2021	2,4600	2,07%	2,4200	2,4900	2,4150	429.873	1.060.090,00
12/2/2021	2,4100	0,21%	2,4300	2,4300	2,4100	102.976	248.921,00
11/2/2021	2,4050	0,63%	2,3900	2,4700	2,3900	210.497	512.994,00
10/2/2021	2,3900	-0,83%	2,4200	2,4750	2,3800	355.285	855.977,00
09/2/2021	2,4100	-2,03%	2,4600	2,4700	2,4000	154.220	372.988,00
08/2/2021	2,4600	0,82%	2,4800	2,4950	2,4300	149.475	369.535,00
05/2/2021	2,4400	0,83%	2,4450	2,4500	2,4300	77.597	189.385,00
04/2/2021	2,4200	-1,02%	2,4600	2,4600	2,4050	94.449	228.602,00
03/2/2021	2,4450	-0,20%	2,4500	2,4900	2,4200	148.750	363.793,00
02/2/2021	2,4500	2,08%	2,4200	2,4700	2,4100	189.452	463.272,00
01/2/2021	2,4000	0,42%	2,4100	2,4200	2,3650	206.513	493.863,00
29/1/2021	2,3900	-3,04%	2,4450	2,4700	2,3900	417.529	1.007.162,00
28/1/2021	2,4650	2,49%	2,4050	2,4750	2,3650	319.543	774.289,00
27/1/2021	2,4050	-2,83%	2,4800	2,4900	2,3900	445.929	1.082.222,00
26/1/2021	2,4750	1,64%	2,4550	2,5050	2,4200	255.785	630.391,00
25/1/2021	2,4350	-0,81%	2,4550	2,4600	2,4050	337.549	818.347,00
22/1/2021	2,4550	-1,01%	2,4650	2,4700	2,4100	372.015	908.436,00
21/1/2021	2,4800	-1,59%	2,5600	2,5600	2,4200	294.746	736.954,00
20/1/2021	2,5200	0,00%	2,5400	2,5700	2,5200	214.364	543.969,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%