Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,1800 €

-0,0600 (-0,45%)

Άνοιγμα 13,2400
Υψηλό 13,2800
Χαμηλό 13,0600

Όγκος 73.536
Τζίρος 966.700 €
Πράξεις 506

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/3/2022	5,3000	0,00%	5,3300	5,4000	5,2500	23.373	124.003,72
21/3/2022	5,3000	-0,19%	5,3000	5,3800	5,2400	11.929	63.643,99
18/3/2022	5,3100	2,12%	5,2000	5,3100	5,1800	18.461	96.829,52
17/3/2022	5,2000	-2,80%	5,3900	5,4400	5,2000	38.123	203.053,70
16/3/2022	5,3500	4,49%	5,3200	5,4300	5,2100	41.667	223.094,86
15/3/2022	5,1200	-0,97%	5,1500	5,2500	5,0400	28.831	148.602,15
14/3/2022	5,1700	0,00%	5,1700	5,3800	5,1700	29.502	155.189,29
11/3/2022	5,1700	2,99%	5,0000	5,2300	5,0000	74.018	377.166,50
10/3/2022	5,0200	-4,20%	5,2500	5,4500	4,9300	122.145	640.579,76
09/3/2022	5,2400	5,22%	4,9500	5,2400	4,9500	155.281	791.498,73
08/3/2022	4,9800	-0,40%	4,9400	4,9900	4,5400	278.535	1.352.177,49
04/3/2022	5,0000	-6,54%	5,2000	5,2200	4,9800	112.506	572.888,15
03/3/2022	5,3500	3,48%	5,3100	5,4300	5,0200	83.237	440.805,84
02/3/2022	5,1700	-6,00%	5,3700	5,3800	5,0100	229.588	1.187.809,75
01/3/2022	5,5000	-4,35%	5,7500	5,7500	5,3700	134.632	738.881,03
28/2/2022	5,7500	-2,54%	5,9000	5,9100	5,6000	199.358	1.153.970,02
25/2/2022	5,9000	6,31%	5,5500	5,9800	5,5500	96.211	563.949,72
24/2/2022	5,5500	-8,72%	5,9000	5,9000	5,4600	235.065	1.340.016,94
23/2/2022	6,0800	-0,65%	6,1000	6,1800	6,0400	56.210	342.866,61
22/2/2022	6,1200	0,00%	5,9700	6,1600	5,9600	58.249	353.436,68
21/2/2022	6,1200	-1,45%	6,2800	6,2900	6,0900	68.426	420.652,52
18/2/2022	6,2100	-0,16%	6,1300	6,2800	6,1300	25.478	158.251,07
17/2/2022	6,2200	-0,80%	6,2700	6,2900	6,2000	33.251	207.066,32
16/2/2022	6,2700	0,64%	6,2300	6,3500	6,1900	171.463	1.070.918,89
15/2/2022	6,2300	2,13%	6,1000	6,2300	6,0800	221.032	1.374.155,83
14/2/2022	6,1000	-1,61%	6,1000	6,1000	5,7500	214.630	1.271.328,22
11/2/2022	6,2000	2,99%	6,0200	6,2400	5,9200	156.174	959.845,45
10/2/2022	6,0200	0,84%	5,9700	6,0800	5,9200	91.273	547.169,85
09/2/2022	5,9700	2,40%	6,0000	6,0000	5,9000	79.978	476.138,74
08/2/2022	5,8300	-0,85%	5,8000	5,8400	5,7000	216.569	1.252.223,17
07/2/2022	5,8800	-1,01%	5,9500	5,9500	5,8000	77.923	456.711,19
04/2/2022	5,9400	0,00%	5,9400	5,9500	5,8200	170.850	1.006.060,37
03/2/2022	5,9400	1,71%	5,8100	5,9800	5,7200	146.451	859.697,05
02/2/2022	5,8400	1,74%	5,7100	5,8500	5,6500	205.142	1.193.437,63
01/2/2022	5,7400	4,55%	5,5000	5,7400	5,4800	218.742	1.222.463,92
31/1/2022	5,4900	3,78%	5,4000	5,5200	5,3300	65.683	359.623,66
28/1/2022	5,2900	-2,04%	5,3300	5,4400	5,2700	56.241	299.853,71
27/1/2022	5,4000	0,93%	5,3800	5,4700	5,2500	142.276	760.251,12
26/1/2022	5,3500	2,88%	5,2000	5,4200	5,2000	61.650	329.000,91
25/1/2022	5,2000	-1,89%	5,3500	5,4500	5,1700	39.371	208.956,30
24/1/2022	5,3000	-3,11%	5,4100	5,4200	5,3000	140.310	750.829,18
21/1/2022	5,4700	-0,18%	5,4000	5,5000	5,3800	65.475	356.114,99
20/1/2022	5,4800	0,00%	5,4800	5,5400	5,4000	79.565	435.110,35
19/1/2022	5,4800	3,01%	5,3200	5,4900	5,2600	87.709	475.831,49
18/1/2022	5,3200	0,19%	5,3100	5,3400	5,2000	40.016	211.668,01
17/1/2022	5,3100	1,14%	5,2500	5,4200	5,2500	80.669	431.196,53
14/1/2022	5,2500	-2,78%	5,4000	5,4000	5,2500	57.396	303.578,61
13/1/2022	5,4000	3,25%	5,1600	5,4000	5,1600	93.670	499.558,08
12/1/2022	5,2300	1,55%	5,1200	5,3200	5,1100	175.475	916.933,05
11/1/2022	5,1500	0,98%	5,1000	5,2000	5,0900	100.423	517.592,70
10/1/2022	5,1000	0,39%	5,0900	5,1000	5,0100	42.452	214.678,39
07/1/2022	5,0800	0,59%	5,0500	5,0800	5,0000	21.670	109.525,43
05/1/2022	5,0500	0,40%	5,0200	5,0700	4,9800	28.417	142.391,07
04/1/2022	5,0300	2,24%	4,9300	5,0400	4,9250	26.742	133.752,22
03/1/2022	4,9200	2,39%	4,9050	4,9300	4,7700	53.868	262.883,78
31/12/2021	4,8050	1,16%	4,7900	4,8600	4,7700	6.085	29.261,41
30/12/2021	4,7500	-0,84%	4,7450	4,8400	4,7450	35.712	170.412,43
29/12/2021	4,7900	-0,21%	4,7350	4,8150	4,7350	25.884	123.751,37
28/12/2021	4,8000	1,05%	4,7500	4,8150	4,7500	114.381	545.023,01
27/12/2021	4,7500	-2,86%	4,8900	4,8900	4,7150	62.346	297.781,21
23/12/2021	4,8900	-1,11%	4,8850	4,9700	4,8850	5.935	29.142,99
22/12/2021	4,9450	0,51%	4,9200	4,9450	4,8700	21.313	104.429,04
21/12/2021	4,9200	0,82%	4,8300	4,9300	4,8300	25.367	124.014,63
20/12/2021	4,8800	-2,20%	4,9800	4,9800	4,8250	38.671	188.070,60
17/12/2021	4,9900	-1,58%	5,0000	5,0500	4,9100	71.616	357.445,01
16/12/2021	5,0700	2,11%	4,8900	5,0800	4,8900	24.471	122.523,27
15/12/2021	4,9650	-0,70%	4,9250	4,9850	4,9250	9.635	47.796,30
14/12/2021	5,0000	-1,38%	5,0000	5,0200	4,9900	19.637	98.190,22
13/12/2021	5,0700	3,47%	4,9000	5,0700	4,9000	60.764	304.335,69
10/12/2021	4,9000	-1,61%	4,9800	5,0000	4,9000	12.893	63.498,54
09/12/2021	4,9800	-1,78%	5,0800	5,0800	4,9600	22.036	110.397,32
08/12/2021	5,0700	1,40%	5,0100	5,0700	4,9400	12.842	64.554,31
07/12/2021	5,0000	2,15%	4,8950	5,0000	4,8600	56.380	277.958,09
06/12/2021	4,8950	1,77%	4,8650	4,8950	4,8100	22.049	106.809,30
03/12/2021	4,8100	1,26%	4,7150	4,8200	4,7150	23.704	113.494,82
02/12/2021	4,7500	-0,42%	4,7700	4,8400	4,7000	58.960	280.509,41
01/12/2021	4,7700	-2,25%	4,8900	4,8900	4,7700	18.394	88.878,26
30/11/2021	4,8800	2,09%	4,7500	4,8800	4,6900	80.637	388.852,44
29/11/2021	4,7800	2,14%	4,6800	4,8000	4,6800	60.459	285.457,33
26/11/2021	4,6800	-6,77%	4,8050	4,8700	4,6600	238.995	1.149.438,46
25/11/2021	5,0200	3,40%	5,0400	5,0400	4,8250	42.181	207.619,21
24/11/2021	4,8550	-1,12%	4,8500	4,9300	4,8500	46.953	229.744,71
23/11/2021	4,9100	-0,51%	4,9400	4,9600	4,8750	43.613	213.853,41
22/11/2021	4,9350	-0,90%	5,0800	5,0800	4,9300	17.791	88.323,08
19/11/2021	4,9800	-2,16%	5,0300	5,1100	4,9800	69.197	346.849,10
18/11/2021	5,0900	1,80%	5,0000	5,1000	5,0000	21.810	110.471,27
17/11/2021	5,0000	0,40%	4,9800	5,0700	4,9800	43.481	218.309,83
16/11/2021	4,9800	-1,78%	5,1100	5,1100	4,9800	56.196	282.677,51
15/11/2021	5,0700	-0,39%	5,0900	5,1300	5,0600	13.186	67.016,94
12/11/2021	5,0900	-1,36%	5,1600	5,2100	5,0900	26.515	136.678,23
11/11/2021	5,1600	0,98%	5,2300	5,2300	5,1200	17.807	92.291,84
10/11/2021	5,1100	-1,16%	5,1700	5,1700	5,1000	14.281	73.220,51
09/11/2021	5,1700	1,37%	5,1600	5,2000	5,1000	84.326	436.088,69
08/11/2021	5,1000	-1,16%	5,1100	5,1700	5,0800	32.059	164.197,85
05/11/2021	5,1600	0,98%	5,1100	5,1900	5,1100	67.610	347.835,34
04/11/2021	5,1100	1,79%	5,0400	5,1900	4,9900	73.822	374.609,07
03/11/2021	5,0200	-0,99%	5,0700	5,1000	5,0000	77.714	391.793,04
02/11/2021	5,0700	-1,74%	5,1000	5,1100	5,0400	18.001	91.300,20
01/11/2021	5,1600	0,19%	5,2200	5,2200	5,1000	47.701	245.696,37
29/10/2021	5,1500	-0,77%	5,0800	5,1800	5,0200	22.947	116.755,10
27/10/2021	5,1900	0,78%	5,1400	5,1900	5,0800	14.892	76.976,73
26/10/2021	5,1500	-0,96%	5,1900	5,2000	5,1400	11.236	58.111,86
25/10/2021	5,2000	0,19%	5,1900	5,2100	5,1100	6.991	36.310,60
22/10/2021	5,1900	0,78%	5,1200	5,2300	5,1200	30.841	160.250,32
21/10/2021	5,1500	0,00%	5,0900	5,1800	5,0900	11.226	57.796,36
20/10/2021	5,1500	0,39%	5,0600	5,2000	5,0600	41.718	215.212,10
19/10/2021	5,1300	1,18%	5,0700	5,1500	5,0500	18.831	95.887,66
18/10/2021	5,0700	-0,98%	5,1000	5,1700	5,0700	41.204	210.427,44
15/10/2021	5,1200	-0,19%	5,0900	5,1600	5,0800	49.670	253.753,44
14/10/2021	5,1300	1,18%	5,0700	5,1700	5,0700	12.582	64.767,88
13/10/2021	5,0700	-2,50%	5,1200	5,1800	5,0700	77.275	395.098,57
12/10/2021	5,2000	0,58%	5,1400	5,2000	5,0600	49.986	257.164,95
11/10/2021	5,1700	-1,15%	5,2300	5,3600	5,1700	18.974	99.240,66
08/10/2021	5,2300	-1,69%	5,2700	5,3400	5,2200	26.074	137.684,86
07/10/2021	5,3200	1,33%	5,2500	5,3400	5,1400	87.941	465.125,80
06/10/2021	5,2500	0,57%	5,2200	5,2600	5,1000	122.876	635.375,16
05/10/2021	5,2200	2,35%	5,1000	5,2200	5,0300	77.826	399.736,71
04/10/2021	5,1000	-0,20%	5,1300	5,1600	5,0500	69.806	355.485,94
01/10/2021	5,1100	-1,54%	5,1900	5,1900	5,0100	38.378	194.404,70
30/9/2021	5,1900	2,77%	5,0900	5,1900	5,0300	68.769	349.961,46
29/9/2021	5,0500	0,20%	5,0400	5,0800	4,9950	48.931	245.724,02
28/9/2021	5,0400	-0,98%	5,1400	5,1400	5,0400	36.381	184.458,52
27/9/2021	5,0900	0,59%	5,0600	5,1600	5,0600	47.519	241.969,41
24/9/2021	5,0600	-0,78%	5,1000	5,1800	5,0600	119.334	611.637,64
23/9/2021	5,1000	-1,92%	5,1400	5,2300	5,0900	29.202	150.161,46
22/9/2021	5,2000	-0,57%	5,1800	5,2300	5,1000	37.271	192.423,62
21/9/2021	5,2300	1,75%	5,1400	5,2900	5,1400	113.436	593.132,63
20/9/2021	5,1400	-2,47%	5,1900	5,1900	5,0400	134.626	686.816,86
17/9/2021	5,2700	-0,57%	5,2200	5,3100	5,1800	78.848	412.892,75
16/9/2021	5,3000	0,57%	5,2700	5,3000	5,1900	19.422	101.685,97
15/9/2021	5,2700	-0,75%	5,3100	5,3100	5,1900	52.758	275.768,54
14/9/2021	5,3100	0,95%	5,2200	5,3100	5,1900	24.304	127.290,60
13/9/2021	5,2600	0,96%	5,2100	5,3000	5,2100	16.555	86.754,80
10/9/2021	5,2100	-1,51%	5,1900	5,3100	5,1900	26.406	138.970,27
09/9/2021	5,2900	0,95%	5,1300	5,2900	5,1300	49.224	255.911,99
08/9/2021	5,2400	-1,13%	5,3300	5,3300	5,2000	39.026	204.292,95
07/9/2021	5,3000	-0,75%	5,3400	5,3700	5,2900	7.661	40.754,22
06/9/2021	5,3400	-0,56%	5,3700	5,4000	5,3000	7.664	40.853,83
03/9/2021	5,3700	-0,19%	5,3800	5,4800	5,3600	27.503	148.739,07
02/9/2021	5,3800	0,00%	5,3700	5,4600	5,3700	47.076	254.567,16
01/9/2021	5,3800	-1,82%	5,4800	5,5300	5,3400	44.699	242.806,29
31/8/2021	5,4800	0,55%	5,4800	5,4800	5,4200	51.190	279.665,32
30/8/2021	5,4500	0,93%	5,4900	5,5500	5,4200	62.860	344.814,45
27/8/2021	5,4000	-0,37%	5,4900	5,4900	5,3500	3.958	21.341,13
26/8/2021	5,4200	0,37%	5,5400	5,5400	5,3700	52.062	283.041,96
25/8/2021	5,4000	-0,55%	5,4300	5,5000	5,4000	62.603	341.848,65
24/8/2021	5,4300	1,12%	5,4500	5,4700	5,2900	55.422	300.502,52
23/8/2021	5,3700	0,37%	5,3800	5,4000	5,2900	32.095	171.433,57
20/8/2021	5,3500	0,19%	5,2100	5,3500	5,2100	29.366	156.040,69
19/8/2021	5,3400	-1,84%	5,2600	5,3600	5,2500	38.752	205.359,88
18/8/2021	5,4400	2,64%	5,4000	5,4600	5,2700	40.679	219.756,83
17/8/2021	5,3000	1,73%	5,2100	5,4000	5,2100	52.664	280.927,56
16/8/2021	5,2100	-0,19%	5,2300	5,2700	5,2000	11.753	61.472,69
13/8/2021	5,2200	1,95%	5,2000	5,3000	5,1200	81.386	425.989,93
12/8/2021	5,1200	-0,78%	5,1600	5,1700	5,1100	34.077	175.583,22
11/8/2021	5,1600	0,00%	5,1600	5,2100	5,1500	27.693	143.292,19
10/8/2021	5,1600	0,00%	5,1600	5,2200	5,1500	804.012	4.148.771,70
09/8/2021	5,1600	0,00%	5,1800	5,2100	5,1300	38.794	200.452,50
06/8/2021	5,1600	-0,39%	5,1800	5,2500	5,1500	23.963	123.748,04
05/8/2021	5,1800	0,39%	5,1600	5,2000	5,1500	42.523	219.816,34
04/8/2021	5,1600	0,00%	5,2900	5,3400	5,1500	70.862	368.781,45
03/8/2021	5,1600	-1,53%	5,2100	5,2500	5,1600	33.677	175.084,28
02/8/2021	5,2400	-2,96%	5,4000	5,4100	5,2400	54.088	285.296,56
30/7/2021	5,4000	0,56%	5,2100	5,5200	5,2100	93.247	505.771,78
29/7/2021	5,3700	3,47%	5,1000	5,3700	5,0900	118.950	620.340,61
28/7/2021	5,1900	0,00%	5,3500	5,3500	5,1800	32.469	169.879,00
27/7/2021	5,1900	-0,19%	5,2600	5,3300	5,1500	113.449	598.860,57
26/7/2021	5,2000	1,76%	5,1700	5,2000	5,1200	37.342	192.723,93
23/7/2021	5,1100	0,20%	5,1200	5,1800	5,0500	28.593	145.929,52
22/7/2021	5,1000	2,00%	5,0000	5,1000	4,9550	107.153	541.197,13
21/7/2021	5,0000	0,81%	5,0600	5,1000	4,9200	82.364	411.001,63
20/7/2021	4,9600	-0,80%	5,1400	5,1400	4,9500	54.800	274.736,43
19/7/2021	5,0000	-3,85%	5,2000	5,2000	4,8000	155.730	766.026,19
16/7/2021	5,2000	1,96%	5,1000	5,2700	5,0800	90.935	470.119,23
15/7/2021	5,1000	0,00%	5,1000	5,1600	5,0200	46.876	238.496,18
14/7/2021	5,1000	-1,16%	5,1800	5,2000	5,0900	60.665	311.837,97
13/7/2021	5,1600	-3,55%	5,3800	5,4200	5,1600	36.047	189.676,57
12/7/2021	5,3500	0,75%	5,3100	5,4400	5,2600	40.396	215.964,00
09/7/2021	5,3100	0,76%	5,1500	5,3800	5,1500	25.970	136.928,00
08/7/2021	5,2700	0,76%	5,3000	5,3000	5,1600	30.691	160.488,00
07/7/2021	5,2300	-3,33%	5,4100	5,6000	5,2300	95.741	522.178,00
06/7/2021	5,4100	2,46%	5,2800	5,4100	5,1600	69.844	367.828,00
05/7/2021	5,2800	-4,00%	5,5000	5,5000	5,2400	50.848	269.901,00
02/7/2021	5,5000	1,66%	5,4800	5,5100	5,3500	66.814	367.560,00
01/7/2021	5,4100	2,27%	5,3000	5,4800	5,3000	81.274	439.749,00
30/6/2021	5,2900	2,72%	5,2000	5,3500	5,2000	73.915	392.039,00
29/6/2021	5,1500	-4,81%	5,4400	5,4800	5,1200	219.757	1.145.131,00
28/6/2021	5,4100	-6,56%	5,8000	5,8000	5,4100	86.295	477.536,00
25/6/2021	5,7900	2,48%	5,6100	5,8000	5,5900	59.030	339.810,00
24/6/2021	5,6500	-2,25%	5,8000	5,8400	5,6100	108.614	616.682,00
23/6/2021	5,7800	2,30%	5,6500	5,9100	5,6500	175.037	1.018.077,00
22/6/2021	5,6500	3,86%	5,7800	5,7800	5,6200	446.367	2.549.689,00
18/6/2021	5,4400	2,26%	5,3600	5,4400	5,3200	115.079	620.966,00
17/6/2021	5,3200	2,31%	5,2000	5,3400	5,2000	205.604	1.086.578,00
16/6/2021	5,2000	-3,53%	5,3200	5,3400	5,1600	325.715	1.705.997,00
15/6/2021	5,3900	-2,18%	5,5100	5,5200	5,3900	151.116	829.833,00
14/6/2021	5,5100	0,18%	5,5000	5,5700	5,5000	13.823	76.311,00
11/6/2021	5,5000	-0,18%	5,5100	5,5600	5,5000	28.510	157.763,00
10/6/2021	5,5100	0,00%	5,4600	5,5600	5,4600	30.947	170.535,00
09/6/2021	5,5100	-0,18%	5,5000	5,5200	5,4700	20.562	113.220,00
08/6/2021	5,5200	0,00%	5,4600	5,5300	5,4500	98.443	540.070,00
07/6/2021	5,5200	0,36%	5,4800	5,5400	5,4700	44.994	247.607,00
04/6/2021	5,5000	0,00%	5,5000	5,6000	5,4700	240.138	1.320.831,00
03/6/2021	5,5000	0,00%	5,5000	5,5300	5,4300	73.450	403.371,00
02/6/2021	5,5000	0,00%	5,5000	5,7000	5,4100	111.996	615.854,00
01/6/2021	5,5000	-3,17%	5,6400	5,6800	5,5000	59.339	329.656,00
31/5/2021	5,6800	2,16%	5,5600	5,7000	5,5500	37.443	209.395,00
28/5/2021	5,5600	-4,14%	5,6000	5,8000	5,5000	75.584	429.548,00
27/5/2021	5,8000	8,41%	5,2100	5,8000	5,2000	83.367	456.707,00
26/5/2021	5,3500	2,88%	5,2000	5,3500	5,2000	40.771	215.657,00
25/5/2021	5,2000	-2,80%	5,3500	5,4300	5,2000	49.280	262.342,00
24/5/2021	5,3500	2,29%	5,5000	5,5500	5,2600	100.397	538.829,00
21/5/2021	5,2300	4,35%	5,0100	5,2300	5,0000	192.964	1.090.833,00
20/5/2021	5,0120	2,22%	4,9030	5,0390	4,7940	102.040	552.227,00
19/5/2021	4,9030	-0,55%	5,0390	5,1120	4,8490	79.399	429.202,00
18/5/2021	4,9300	-2,16%	5,0030	5,2210	4,9300	58.096	325.340,00
17/5/2021	5,0390	-1,43%	5,1300	5,2030	5,0390	92.616	524.479,00
14/5/2021	5,1120	4,26%	5,0480	5,1300	5,0300	41.509	232.635,00
13/5/2021	4,9030	-2,17%	5,0120	5,0210	4,9030	45.876	249.567,00
12/5/2021	5,0120	-0,36%	5,0760	5,1030	4,9940	16.585	92.113,00
11/5/2021	5,0300	0,72%	4,9940	5,0390	4,9030	50.720	276.614,00
10/5/2021	4,9940	5,76%	4,7220	4,9940	4,7220	62.863	342.165,00
07/5/2021	4,7220	0,00%	4,9390	4,9940	4,7220	148.166	795.675,00
06/5/2021	4,7220	-2,98%	4,8670	4,8670	4,6940	26.276	138.031,00
05/5/2021	4,8670	0,95%	4,9850	4,9850	4,7220	90.620	487.114,00
29/4/2021	4,8210	-1,67%	4,9030	4,9490	4,8210	30.180	161.844,00
28/4/2021	4,9030	0,55%	4,9850	4,9850	4,8580	22.300	120.977,00
27/4/2021	4,8760	-0,91%	4,9490	4,9940	4,8670	20.454	110.796,00
26/4/2021	4,9210	2,27%	4,9030	4,9940	4,8400	53.891	293.780,00
23/4/2021	4,8120	1,52%	4,8940	4,8940	4,8120	9.857	52.494,00
22/4/2021	4,7400	2,35%	4,6310	4,8850	4,6310	43.728	230.740,00
21/4/2021	4,6310	0,00%	4,7490	4,7490	4,5940	22.637	115.879,00
20/4/2021	4,6310	-0,58%	4,8120	4,8400	4,6130	47.129	242.873,00
19/4/2021	4,6580	-5,00%	4,9760	4,9760	4,5940	64.229	335.437,00
16/4/2021	4,9030	-0,18%	4,9120	4,9490	4,8580	17.389	94.044,00
15/4/2021	4,9120	0,18%	4,9210	4,9760	4,9030	35.275	191.982,00
14/4/2021	4,9030	2,85%	4,7670	4,9300	4,7670	48.131	258.772,00
13/4/2021	4,7670	-2,42%	4,9300	4,9760	4,7670	65.271	349.969,00
12/4/2021	4,8850	0,00%	4,9030	4,9210	4,8030	24.903	133.927,00
09/4/2021	4,8850	0,00%	4,8940	4,9120	4,8210	28.684	154.363,00
08/4/2021	4,8850	2,48%	4,8030	4,8940	4,7850	44.060	235.767,00
07/4/2021	4,7670	-0,56%	4,8400	4,8400	4,7670	32.544	172.150,00
06/4/2021	4,7940	-0,95%	4,9030	4,9030	4,7670	29.634	158.007,00
01/4/2021	4,8400	1,15%	4,8400	4,9030	4,8120	11.703	62.621,00
31/3/2021	4,7850	-3,31%	4,9760	4,9760	4,7850	59.480	319.905,00
30/3/2021	4,9490	3,62%	4,8490	4,9490	4,8120	94.013	507.724,00
29/3/2021	4,7760	3,13%	4,6310	4,8030	4,6310	63.911	333.457,00
26/3/2021	4,6310	-1,53%	4,7030	4,7310	4,6310	48.362	248.899,00
24/3/2021	4,7030	0,00%	4,7030	4,8580	4,5850	118.302	613.714,00
23/3/2021	4,7030	4,53%	4,3580	4,7670	4,1310	203.404	995.628,00
22/3/2021	4,4990	-12,30%	4,9940	5,0300	4,4400	321.419	1.644.999,00
19/3/2021	5,1300	0,88%	5,0850	5,1300	4,8030	85.538	466.207,00
18/3/2021	5,0850	2,75%	4,9490	5,0850	4,9490	87.873	487.040,00
17/3/2021	4,9490	1,12%	4,8940	4,9580	4,8490	70.938	383.374,00
16/3/2021	4,8940	-0,18%	4,9030	4,9120	4,8310	58.154	312.945,00
12/3/2021	4,9030	0,00%	4,9030	4,9030	4,6400	170.810	900.664,00
11/3/2021	4,9030	-1,82%	4,8760	4,9940	4,8310	124.823	672.584,00
10/3/2021	4,9940	-0,89%	5,0390	5,0390	4,9030	50.039	273.057,00
09/3/2021	5,0390	-0,38%	5,0580	5,0580	4,9030	86.531	472.579,00
08/3/2021	5,0580	0,38%	5,0760	5,1570	5,0030	92.470	517.536,00
05/3/2021	5,0390	0,18%	4,9940	5,0390	4,9030	89.216	489.129,00
04/3/2021	5,0300	-0,36%	5,0480	5,0480	4,8580	74.943	406.856,00
03/3/2021	5,0480	-1,94%	5,1300	5,1300	4,9940	105.209	585.912,00
02/3/2021	5,1480	4,61%	4,9490	5,2210	4,9210	243.931	1.369.591,00
01/3/2021	4,9210	3,43%	4,6670	4,9390	4,6670	171.029	913.126,00
26/2/2021	4,7580	4,18%	4,5130	4,7580	4,5080	204.881	1.045.397,00
25/2/2021	4,5670	1,71%	4,4950	4,6490	4,4900	194.178	976.443,00
24/2/2021	4,4900	14,75%	3,9860	4,5220	3,9270	354.757	1.689.880,00
23/2/2021	3,9130	1,40%	3,9230	3,9820	3,8640	59.498	257.685,00
22/2/2021	3,8590	-4,29%	4,0320	4,0320	3,8590	49.258	212.970,00
19/2/2021	4,0320	1,15%	3,9500	4,0320	3,7860	152.708	657.166,00
18/2/2021	3,9860	0,81%	3,9590	3,9860	3,8770	18.074	78.019,00
17/2/2021	3,9540	0,10%	3,9770	3,9770	3,8140	56.992	245.281,00
16/2/2021	3,9500	1,88%	3,8770	3,9950	3,8770	78.278	341.390,00
15/2/2021	3,8770	1,31%	3,9270	3,9500	3,8770	46.019	198.209,00
12/2/2021	3,8270	-3,99%	3,9950	4,0090	3,7680	57.132	243.936,00
11/2/2021	3,9860	1,14%	3,9410	4,0220	3,9180	53.363	233.094,00
10/2/2021	3,9410	0,00%	4,0000	4,0000	3,9090	22.680	98.253,00
09/2/2021	3,9410	0,00%	3,9230	3,9770	3,9040	41.847	181.389,00
08/2/2021	3,9410	-0,33%	4,0410	4,0410	3,9040	103.604	452.716,00
05/2/2021	3,9540	0,10%	3,9500	4,0130	3,9090	49.255	215.270,00
04/2/2021	3,9500	0,23%	3,8590	3,9540	3,7410	74.942	317.408,00
03/2/2021	3,9410	1,65%	3,9040	3,9860	3,6320	129.319	555.366,00
02/2/2021	3,8770	6,75%	3,7230	3,8770	3,6770	132.440	551.060,00
01/2/2021	3,6320	-2,44%	3,6960	3,7140	3,4730	206.030	822.286,00
29/1/2021	3,7230	-2,39%	3,8140	3,8140	3,6500	134.946	557.122,00
28/1/2021	3,8140	-3,44%	3,7050	3,8950	3,6140	257.188	1.065.776,00
27/1/2021	3,9500	-4,38%	4,1500	4,1500	3,8590	177.900	781.652,00
26/1/2021	4,1310	0,00%	4,1310	4,2090	4,0910	73.932	337.262,00
25/1/2021	4,1310	-3,21%	4,2590	4,2590	4,0950	189.313	867.259,00
22/1/2021	4,2680	-5,24%	4,5040	4,5040	4,2590	326.037	1.553.223,00
21/1/2021	4,5040	2,27%	4,7030	4,7030	4,4580	48.794	244.933,00
20/1/2021	4,4040	0,62%	4,3770	4,4130	4,2860	99.381	477.027,00
19/1/2021	4,3770	-0,41%	4,3950	4,4220	4,3630	68.285	330.760,00
18/1/2021	4,3950	0,85%	4,3580	4,4130	4,3040	23.575	114.068,00
15/1/2021	4,3580	-1,96%	4,4490	4,4760	4,2220	86.310	410.098,00
14/1/2021	4,4450	-0,69%	4,4760	4,5310	4,4040	40.153	197.755,00
13/1/2021	4,4760	0,61%	4,4490	4,5400	4,4490	57.214	284.002,00
12/1/2021	4,4490	-1,22%	4,5040	4,5940	4,4490	40.950	204.166,00
11/1/2021	4,5040	0,00%	4,6940	4,6940	4,5040	53.239	266.822,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%