Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,8000 €

0,0300 (0,80%)

Άνοιγμα 3,8000
Υψηλό 3,8100
Χαμηλό 3,7800

Όγκος 82.353
Τζίρος 311.526 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2024	2,7600	-0,72%	2,7500	2,7800	2,7500	1.000	2.764,08
28/8/2024	2,7800	-0,71%	2,8200	2,8200	2,7800	384	1.067,96
27/8/2024	2,8000	0,36%	2,8100	2,8400	2,7600	2.809	7.872,86
26/8/2024	2,7900	0,00%	2,7400	2,8000	2,7300	855	2.356,48
23/8/2024	2,7900	0,36%	2,7400	2,7900	2,7200	3.946	10.826,87
22/8/2024	2,7800	-0,36%	2,7500	2,7900	2,7500	215	597,72
21/8/2024	2,7900	-0,36%	2,8000	2,8000	2,7500	3.121	8.710,53
20/8/2024	2,8000	0,00%	2,7600	2,8000	2,7300	1.710	4.746,73
19/8/2024	2,8000	-0,36%	2,8100	2,8100	2,7700	300	834,99
16/8/2024	2,8100	0,00%	2,8200	2,8200	2,7900	1.863	5.240,05
14/8/2024	2,8100	0,36%	2,8000	2,8100	2,8000	215	602,45
13/8/2024	2,8000	1,82%	2,7500	2,8000	2,7500	2.015	5.576,09
12/8/2024	2,7500	1,10%	2,7200	2,7800	2,6800	2.383	6.553,72
09/8/2024	2,7200	1,87%	2,7200	2,7200	2,6500	442	1.184,05
08/8/2024	2,6700	-0,37%	2,6800	2,6900	2,6500	1.665	4.451,15
07/8/2024	2,6800	2,29%	2,6900	2,6900	2,5700	2.782	7.366,01
06/8/2024	2,6200	0,77%	2,6900	2,6900	2,5300	14.846	38.348,72
05/8/2024	2,6000	-7,14%	2,7000	2,7000	2,5100	24.947	64.995,54
02/8/2024	2,8000	-0,71%	2,8600	2,8600	2,7600	2.130	5.932,55
01/8/2024	2,8200	0,71%	2,8500	2,8500	2,7800	3.572	10.008,15
31/7/2024	2,8000	-1,75%	2,8500	2,8500	2,7900	7.852	22.038,55
30/7/2024	2,8500	1,42%	2,8300	2,8500	2,8000	3.417	9.673,30
29/7/2024	2,8100	0,00%	2,8000	2,8100	2,7600	3.550	9.854,34
26/7/2024	2,8100	-0,35%	2,8300	2,8300	2,8100	1.545	4.361,58
25/7/2024	2,8200	0,71%	2,7800	2,8200	2,7200	3.225	8.945,48
24/7/2024	2,8000	-1,41%	2,8500	2,8500	2,8000	3.660	10.318,80
23/7/2024	2,8400	1,79%	2,8500	2,8500	2,8000	5.492	15.431,25
22/7/2024	2,7900	0,36%	2,7800	2,8500	2,7400	11.154	31.079,13
19/7/2024	2,7800	0,00%	2,7900	2,7900	2,7300	3.483	9.642,28
18/7/2024	2,7800	0,00%	2,7800	2,7800	2,7500	2.245	6.228,10
17/7/2024	2,7800	-3,81%	2,9200	2,9200	2,7800	11.735	33.067,38
16/7/2024	2,8900	1,76%	2,8500	2,8900	2,8200	3.400	9.679,00
15/7/2024	2,8400	-1,05%	2,8700	2,8900	2,8300	8.228	23.484,52
12/7/2024	2,8700	-1,71%	2,9400	2,9400	2,8200	5.815	16.500,34
11/7/2024	2,9200	-1,02%	2,9500	2,9500	2,8200	3.200	9.202,70
10/7/2024	2,9500	-2,96%	2,9800	3,0000	2,9000	4.219	12.366,77
09/7/2024	3,0400	-0,33%	3,0500	3,0600	3,0000	12.018	36.293,53
08/7/2024	3,0500	0,00%	3,0500	3,0600	3,0000	9.404	28.440,88
05/7/2024	3,0500	2,69%	3,0100	3,0900	2,9500	10.177	30.550,86
04/7/2024	2,9700	-0,34%	3,0200	3,0300	2,9600	4.524	13.514,92
03/7/2024	2,9800	1,02%	3,0000	3,0500	2,9500	10.485	31.384,03
02/7/2024	2,9500	-0,67%	2,9000	2,9500	2,9000	11.787	34.596,77
01/7/2024	2,9700	-0,34%	3,0000	3,0500	2,9000	4.325	12.736,74
28/6/2024	2,9800	0,68%	3,0000	3,0200	2,9700	8.640	25.881,00
27/6/2024	2,9600	-1,66%	2,9800	3,0400	2,9600	10.141	30.269,33
26/6/2024	3,0100	0,33%	3,0700	3,1200	3,0000	17.894	54.951,37
25/6/2024	3,0000	3,09%	2,9500	3,0900	2,9400	54.378	164.159,63
21/6/2024	2,9100	2,11%	2,8500	2,9600	2,8500	25.923	75.811,48
20/6/2024	2,8500	1,79%	2,8200	2,8800	2,8000	44.813	127.236,30
19/6/2024	2,8000	3,70%	2,7600	2,8200	2,7300	109.164	302.529,22
18/6/2024	2,7000	0,00%	2,7200	2,7300	2,6200	24.560	65.381,54
17/6/2024	2,7000	1,12%	2,6800	2,7100	2,6100	22.692	60.694,36
14/6/2024	2,6700	1,14%	2,6700	2,6700	2,6000	38.893	102.758,90
13/6/2024	2,6400	0,76%	2,6600	2,6700	2,5800	6.161	16.030,04
12/6/2024	2,6200	-1,87%	2,6600	2,6700	2,6000	4.743	12.383,84
11/6/2024	2,6700	1,14%	2,6100	2,6800	2,6000	888	2.335,57
10/6/2024	2,6400	-2,22%	2,7000	2,7000	2,6000	2.543	6.762,95
07/6/2024	2,7000	0,00%	2,7000	2,7000	2,7000	1.050	2.835,00
06/6/2024	2,7000	-0,37%	2,7100	2,7100	2,6400	1.667	4.417,08
05/6/2024	2,7100	3,44%	2,7100	2,7100	2,7100	1	2,71
04/6/2024	2,6200	-2,96%	2,6800	2,7000	2,6200	6.301	16.604,13
03/6/2024	2,7000	-1,82%	2,7100	2,7300	2,6600	14.648	39.452,97
31/5/2024	2,7500	-1,08%	2,7800	2,7800	2,7300	6.680	18.355,00
30/5/2024	2,7800	0,00%	2,7500	2,7800	2,7400	5.680	15.656,51
29/5/2024	2,7800	-0,36%	2,7800	2,7800	2,7300	3.301	9.100,18
28/5/2024	2,7900	-0,71%	2,8200	2,8300	2,7400	7.464	20.702,54
27/5/2024	2,8100	0,36%	2,8100	2,8400	2,7300	17.857	49.414,56
24/5/2024	2,8000	1,08%	2,8800	2,8800	2,7400	7.148	19.877,49
23/5/2024	2,7700	2,21%	2,7000	2,8500	2,7000	35.412	97.817,48
22/5/2024	2,7100	-0,37%	2,7100	2,7100	2,7100	220	596,20
21/5/2024	2,7200	0,00%	2,7100	2,7200	2,6800	12.281	33.233,02
20/5/2024	2,7200	0,37%	2,7000	2,7200	2,6500	10.175	27.542,11
17/5/2024	2,7100	0,37%	2,7000	2,7200	2,7000	2.250	6.100,00
16/5/2024	2,7000	0,75%	2,6000	2,7100	2,6000	19.303	51.703,69
15/5/2024	2,6800	0,00%	2,6200	2,7000	2,6200	634	1.671,18
14/5/2024	2,6800	0,75%	2,7200	2,7200	2,6600	14.330	38.399,80
13/5/2024	2,6600	-0,37%	2,6800	2,7000	2,5500	4.905	13.032,72
10/5/2024	2,6700	-0,74%	2,6700	2,6800	2,5700	8.138	21.339,83
09/5/2024	2,6900	0,37%	2,6900	2,6900	2,6800	1.550	4.164,50
08/5/2024	2,6800	-0,37%	2,6800	2,6900	2,6500	1.710	4.553,07
02/5/2024	2,6900	0,37%	2,6900	2,7100	2,6500	3.550	9.531,21
30/4/2024	2,6800	1,90%	2,7000	2,7400	2,6400	8.103	21.826,42
29/4/2024	2,6300	1,15%	2,6200	2,6700	2,6000	20.587	54.093,30
26/4/2024	2,6000	-1,52%	2,6400	2,6500	2,6000	1.605	4.218,50
25/4/2024	2,6400	-0,38%	2,6400	2,6400	2,6400	59	155,76
24/4/2024	2,6500	-0,38%	2,6400	2,6800	2,6000	1.357	3.571,76
23/4/2024	2,6600	-0,75%	2,6200	2,6700	2,6200	1.530	4.061,37
22/4/2024	2,6800	3,88%	2,6900	2,6900	2,6700	2.195	5.881,80
19/4/2024	2,5800	-1,53%	2,5500	2,5800	2,4900	4.275	10.810,40
18/4/2024	2,6200	1,55%	2,6700	2,6700	2,5900	15	39,25
17/4/2024	2,5800	1,18%	2,5500	2,5900	2,4900	2.004	5.100,14
16/4/2024	2,5500	-1,16%	2,4500	2,5900	2,4000	3.002	7.581,79
15/4/2024	2,5800	-0,77%	2,5500	2,5800	2,5500	1.156	2.953,02
12/4/2024	2,6000	0,00%	2,5800	2,6000	2,5200	5.338	13.640,74
11/4/2024	2,6000	0,00%	2,6000	2,6000	2,6000		,00
10/4/2024	2,6000	-1,52%	2,5700	2,6300	2,5700	634	1.638,47
09/4/2024	2,6400	1,15%	2,5900	2,6700	2,5900	773	2.038,70
08/4/2024	2,6100	-2,61%	2,5900	2,6700	2,5000	3.547	9.249,67
05/4/2024	2,6800	0,37%	2,5600	2,6800	2,5600	3.670	9.714,92
04/4/2024	2,6700	-0,37%	2,5800	2,6700	2,5800	692	1.833,94
03/4/2024	2,6800	0,00%	2,6700	2,6900	2,6700	700	1.873,81
02/4/2024	2,6800	0,37%	2,7000	2,7000	2,6300	3.868	10.222,13
28/3/2024	2,6700	-0,37%	2,5300	2,6700	2,5300	845	2.227,60
27/3/2024	2,6800	0,00%	2,6000	2,6800	2,6000	1.350	3.559,12
26/3/2024	2,6800	1,13%	2,6500	2,6800	2,6500	180	480,45
22/3/2024	2,6500	0,38%	2,6000	2,6500	2,6000	475	1.255,65
21/3/2024	2,6400	0,38%	2,6400	2,6400	2,5700	871	2.269,93
20/3/2024	2,6300	-0,38%	2,5600	2,6300	2,5600	905	2.340,31
19/3/2024	2,6400	0,00%	2,6400	2,6400	2,6400		,00
15/3/2024	2,6400	1,54%	2,6000	2,6400	2,5600	4.775	12.290,35
14/3/2024	2,6000	-1,52%	2,5600	2,6000	2,5600	2.850	7.359,50
13/3/2024	2,6400	0,38%	2,6100	2,6500	2,6000	2.982	7.819,04
12/3/2024	2,6300	0,00%	2,5700	2,6300	2,5700	800	2.071,60
11/3/2024	2,6300	0,00%	2,6300	2,6300	2,6300	1.054	2.772,02
08/3/2024	2,6300	0,00%	2,6300	2,6300	2,6300		,00
07/3/2024	2,6300	1,15%	2,6300	2,6300	2,6200	975	2.563,55
06/3/2024	2,6000	0,00%	2,5600	2,6100	2,5600	2.230	5.780,30
05/3/2024	2,6000	0,00%	2,5300	2,6000	2,5300	3.700	9.559,94
04/3/2024	2,6000	0,39%	2,4800	2,6000	2,4800	15.373	39.207,50
01/3/2024	2,5900	0,00%	2,5200	2,6000	2,5000	4.036	10.361,01
29/2/2024	2,5900	0,39%	2,5900	2,5900	2,5800	721	1.863,92
28/2/2024	2,5800	-0,39%	2,5800	2,6000	2,5400	6.435	16.682,51
27/2/2024	2,5900	0,00%	2,5500	2,5900	2,5400	2.850	7.266,14
26/2/2024	2,5900	0,00%	2,5900	2,6000	2,5200	6.224	15.914,38
23/2/2024	2,5900	-1,15%	2,5500	2,6000	2,5500	666	1.719,00
22/2/2024	2,6200	0,00%	2,6200	2,6400	2,6000	5.200	13.618,95
21/2/2024	2,6200	0,77%	2,6000	2,6400	2,6000	1.560	4.090,74
20/2/2024	2,6000	1,17%	2,5700	2,6000	2,5200	5.480	14.023,14
19/2/2024	2,5700	1,58%	2,5400	2,5800	2,5100	5.904	15.005,20
16/2/2024	2,5300	-0,39%	2,5300	2,5400	2,5000	1.150	2.903,82
15/2/2024	2,5400	0,00%	2,4600	2,5400	2,4600	4.675	11.676,09
14/2/2024	2,5400	1,60%	2,5400	2,5400	2,5400	2	5,08
13/2/2024	2,5000	1,63%	2,4200	2,5000	2,4200	6.199	15.093,68
12/2/2024	2,4600	-1,20%	2,5300	2,5300	2,4200	2.211	5.395,87
09/2/2024	2,4900	0,00%	2,5400	2,5400	2,4900	352	881,08
08/2/2024	2,4900	0,00%	2,4900	2,5000	2,4900	900	2.242,50
07/2/2024	2,4900	-0,80%	2,5400	2,5400	2,4800	9.608	23.941,17
06/2/2024	2,5100	0,00%	2,5000	2,5300	2,4900	4.511	11.306,99
05/2/2024	2,5100	0,80%	2,4900	2,5100	2,4900	9.248	23.058,15
02/2/2024	2,4900	0,00%	2,4800	2,4900	2,4500	3.447	8.533,81
01/2/2024	2,4900	0,00%	2,4900	2,4900	2,4900		,00
31/1/2024	2,4900	0,00%	2,4900	2,4900	2,4600	1.050	2.613,00
30/1/2024	2,4900	0,00%	2,5000	2,5000	2,4800	8.378	20.859,24
29/1/2024	2,4900	0,00%	2,4900	2,4900	2,4900		,00
26/1/2024	2,4900	0,40%	2,4600	2,4900	2,4500	6.013	14.834,46
25/1/2024	2,4800	0,00%	2,4800	2,4900	2,4600	3.558	8.814,08
24/1/2024	2,4800	-0,40%	2,4800	2,5200	2,4700	1.346	3.333,12
23/1/2024	2,4900	0,00%	2,4900	2,4900	2,4900		,00
22/1/2024	2,4900	0,00%	2,4500	2,4900	2,4500	1.438	3.558,82
19/1/2024	2,4900	0,00%	2,4500	2,4900	2,4500	3.314	8.157,88
18/1/2024	2,4900	0,00%	2,4800	2,4900	2,4800	1.455	3.613,40
17/1/2024	2,4900	0,40%	2,4200	2,4900	2,4200	1.250	3.050,80
16/1/2024	2,4800	-1,98%	2,4700	2,5000	2,4300	2.599	6.394,50
15/1/2024	2,5300	1,20%	2,4800	2,5300	2,4600	3.546	8.803,11
12/1/2024	2,5000	0,40%	2,4500	2,5100	2,4400	6.435	15.897,02
11/1/2024	2,4900	-0,40%	2,4800	2,5000	2,4700	6.963	17.280,59
10/1/2024	2,5000	0,00%	2,5000	2,5000	2,5000		,00
09/1/2024	2,5000	1,63%	2,5400	2,5400	2,4800	9.037	22.697,58
08/1/2024	2,4600	1,23%	2,4900	2,4900	2,4200	5.190	12.703,76
05/1/2024	2,4300	2,53%	2,3800	2,4300	2,3800	8.742	20.951,25
04/1/2024	2,3700	0,00%	2,3200	2,3900	2,3200	4.555	10.739,33
03/1/2024	2,3700	0,00%	2,3800	2,3900	2,3400	1.163	2.757,52
02/1/2024	2,3700	-0,84%	2,4200	2,4200	2,3300	1.207	2.821,66
29/12/2023	2,3900	0,84%	2,3800	2,3900	2,3800	875	2.086,55
28/12/2023	2,3700	0,00%	2,3700	2,3700	2,3700		,00
27/12/2023	2,3700	0,85%	2,3000	2,3700	2,3000	402	940,24
22/12/2023	2,3500	3,52%	2,3000	2,3500	2,2800	1.622	3.720,70
21/12/2023	2,2700	-4,62%	2,3200	2,3500	2,2700	1.745	4.038,65
20/12/2023	2,3800	1,71%	2,3200	2,3800	2,3100	1.945	4.529,05
19/12/2023	2,3400	-1,68%	2,4300	2,4300	2,3300	2.602	6.066,26
18/12/2023	2,3800	-1,24%	2,3800	2,4500	2,3100	1.385	3.298,50
15/12/2023	2,4100	-0,82%	2,4600	2,4600	2,4000	30	72,32
14/12/2023	2,4300	2,10%	2,4500	2,4500	2,3700	42	100,00
13/12/2023	2,3800	-0,42%	2,3100	2,3900	2,3000	1.716	4.029,68
12/12/2023	2,3900	-0,42%	2,3900	2,3900	2,3900	6	14,34
11/12/2023	2,4000	1,69%	2,3500	2,4000	2,3500	2.251	5.343,04
08/12/2023	2,3600	-0,84%	2,3900	2,4200	2,3600	945	2.248,73
07/12/2023	2,3800	2,59%	2,3200	2,3900	2,3200	1.704	4.017,51
06/12/2023	2,3200	0,00%	2,3100	2,3200	2,3100	534	1.237,08
05/12/2023	2,3200	-0,85%	2,2800	2,3300	2,2800	975	2.255,14
04/12/2023	2,3400	0,00%	2,3400	2,3400	2,3400		,00
01/12/2023	2,3400	4,46%	2,3000	2,3400	2,2500	743	1.697,62
30/11/2023	2,2400	-0,88%	2,2600	2,3000	2,2400	3.196	7.217,08
29/11/2023	2,2600	1,80%	2,2400	2,2600	2,2000	1.586	3.540,51
28/11/2023	2,2200	-0,45%	2,2300	2,2400	2,2200	4.020	8.939,74
27/11/2023	2,2300	0,45%	2,2500	2,2500	2,2300	550	1.227,50
24/11/2023	2,2200	0,00%	2,2000	2,2200	2,2000	900	1.989,00
23/11/2023	2,2200	-1,77%	2,2200	2,2500	2,1900	4.505	9.998,13
22/11/2023	2,2600	1,80%	2,2200	2,2600	2,1900	2.129	4.705,71
21/11/2023	2,2200	0,00%	2,2200	2,2200	2,2000	5.898	13.044,68
20/11/2023	2,2200	0,00%	2,2300	2,2800	2,2200	11.312	25.558,09
17/11/2023	2,2200	-1,77%	2,2600	2,2700	2,2000	5.698	12.585,83
16/11/2023	2,2600	0,00%	2,2600	2,2600	2,2600		,00
15/11/2023	2,2600	-0,44%	2,2600	2,2600	2,2600	66	149,16
14/11/2023	2,2700	4,13%	2,2400	2,2800	2,2400	1.003	2.264,59
13/11/2023	2,1800	-3,11%	2,2500	2,2600	2,1800	570	1.251,20
10/11/2023	2,2500	-1,32%	2,2500	2,2500	2,2500	2.007	4.515,75
09/11/2023	2,2800	0,44%	2,2700	2,2800	2,2700	4.700	10.697,31
08/11/2023	2,2700	0,00%	2,2700	2,2700	2,2700		,00
07/11/2023	2,2700	-0,44%	2,2200	2,2700	2,2200	61	135,47
06/11/2023	2,2800	2,70%	2,2400	2,2800	2,2300	885	1.978,60
03/11/2023	2,2200	-0,89%	2,2500	2,2600	2,2200	1.620	3.625,46
02/11/2023	2,2400	1,36%	2,2400	2,2600	2,1900	379	836,87
01/11/2023	2,2100	-2,21%	2,2200	2,2700	2,1800	3.870	8.460,79
31/10/2023	2,2600	0,89%	2,2600	2,2600	2,1600	1.213	2.702,93
30/10/2023	2,2400	-0,44%	2,2500	2,2500	2,1700	11.780	26.444,40
27/10/2023	2,2500	0,00%	2,2500	2,2500	2,2500	30	67,50
26/10/2023	2,2500	0,00%	2,2500	2,2500	2,2500		,00
25/10/2023	2,2500	-0,88%	2,2600	2,2600	2,2500	2.094	4.722,64
24/10/2023	2,2700	0,44%	2,2700	2,2700	2,2700	200	454,00
23/10/2023	2,2600	0,44%	2,2700	2,2700	2,2000	630	1.421,07
20/10/2023	2,2500	-0,44%	2,2500	2,2600	2,2500	7.400	16.659,52
19/10/2023	2,2600	-0,88%	2,2800	2,2800	2,1700	959	2.153,48
18/10/2023	2,2800	-0,44%	2,2800	2,2800	2,2800	180	410,40
17/10/2023	2,2900	0,00%	2,2900	2,2900	2,2900		,00
16/10/2023	2,2900	3,15%	2,2500	2,2900	2,2500	3.201	7.306,18
13/10/2023	2,2200	-1,77%	2,2300	2,2300	2,2000	327	720,57
12/10/2023	2,2600	-0,44%	2,2600	2,2700	2,2000	1.552	3.494,08
11/10/2023	2,2700	0,89%	2,2700	2,2700	2,2700	1	2,27
10/10/2023	2,2500	2,27%	2,2600	2,2600	2,2300	2.236	5.009,48
09/10/2023	2,2000	-3,51%	2,1900	2,2900	2,1500	16.260	35.394,53
06/10/2023	2,2800	0,00%	2,2300	2,2800	2,2300	2.520	5.743,10
05/10/2023	2,2800	0,00%	2,3100	2,3100	2,2800	591	1.347,51
04/10/2023	2,2800	-0,87%	2,2200	2,2800	2,1900	6.081	13.416,15
03/10/2023	2,3000	1,77%	2,3400	2,3400	2,2000	15.425	35.301,29
02/10/2023	2,2600	-0,88%	2,2800	2,2900	2,2200	2.685	6.063,28
29/9/2023	2,2800	0,44%	2,3200	2,3200	2,2800	540	1.231,40
28/9/2023	2,2700	1,34%	2,2600	2,2700	2,2100	3.640	8.088,15
27/9/2023	2,2400	-3,03%	2,2600	2,2600	2,2000	13.941	30.971,00
26/9/2023	2,3100	-3,75%	2,2700	2,3400	2,2500	25.019	57.090,03
25/9/2023	2,4000	2,56%	2,4300	2,4300	2,4000	55	132,15
22/9/2023	2,3400	-0,43%	2,3900	2,3900	2,2800	2.479	5.737,02
21/9/2023	2,3500	-1,67%	2,4300	2,4300	2,3100	8.886	20.761,04
20/9/2023	2,3900	-2,05%	2,4800	2,4800	2,3400	4.611	10.950,49
19/9/2023	2,4400	-2,01%	2,4500	2,4500	2,3500	1.039	2.476,65
18/9/2023	2,4900	1,63%	2,4700	2,4900	2,4300	5.048	12.480,69
15/9/2023	2,4500	2,51%	2,4900	2,4900	2,4000	675	1.621,45
14/9/2023	2,3900	0,42%	2,3800	2,4700	2,3200	1.522	3.610,75
13/9/2023	2,3800	-2,86%	2,4000	2,4000	2,3300	5.180	12.160,00
12/9/2023	2,4500	0,41%	2,3600	2,4500	2,3300	2.315	5.482,46
11/9/2023	2,4400	1,67%	2,4500	2,5500	2,3900	1.150	2.810,58
08/9/2023	2,4000	-0,41%	2,3600	2,4100	2,3400	5.557	13.218,83
07/9/2023	2,4100	-3,60%	2,4500	2,4800	2,4000	3.580	8.698,55
06/9/2023	2,5000	0,00%	2,4700	2,5000	2,4700	1.155	2.854,50
05/9/2023	2,5000	-1,57%	2,4900	2,5400	2,4500	4.996	12.370,00
04/9/2023	2,5400	-3,79%	2,5800	2,5800	2,5000	7.294	18.468,26
01/9/2023	2,6400	-1,49%	2,6500	2,6500	2,6000	5.540	14.479,70
31/8/2023	2,6800	-0,37%	2,6800	2,6900	2,6400	1.750	4.678,00
30/8/2023	2,6900	0,00%	2,6300	2,7000	2,6200	11.400	30.712,90
29/8/2023	2,6900	0,00%	2,6800	2,7600	2,6200	15.285	40.931,63
28/8/2023	2,6900	2,28%	2,6500	2,7200	2,6000	19.964	53.307,06
25/8/2023	2,6300	1,54%	2,5900	2,6300	2,5800	5.500	14.437,58
24/8/2023	2,5900	1,57%	2,5800	2,5900	2,5800	3.100	8.028,00
23/8/2023	2,5500	0,39%	2,5300	2,5500	2,4800	2.160	5.386,08
22/8/2023	2,5400	2,42%	2,5400	2,5400	2,5000	968	2.434,46
21/8/2023	2,4800	-0,40%	2,4800	2,4900	2,4800	3.000	7.450,00
18/8/2023	2,4900	0,40%	2,4600	2,4900	2,4300	3.081	7.551,83
17/8/2023	2,4800	0,81%	2,4800	2,4800	2,4800	80	198,40
16/8/2023	2,4600	-2,77%	2,4500	2,4600	2,4500	2.010	4.933,03
14/8/2023	2,5300	1,20%	2,4300	2,5500	2,4300	4.807	11.995,09
11/8/2023	2,5000	-1,57%	2,5500	2,5500	2,4500	10.187	25.257,12
10/8/2023	2,5400	-1,93%	2,5400	2,5800	2,5400	785	1.999,25
09/8/2023	2,5900	-0,38%	2,5800	2,6000	2,5800	3.330	8.631,58
08/8/2023	2,6000	-0,38%	2,6300	2,6300	2,5700	3.100	8.068,80
07/8/2023	2,6100	-0,76%	2,6200	2,6700	2,6100	6.250	16.558,00
04/8/2023	2,6300	2,33%	2,5700	2,6400	2,5700	14.395	37.524,20
03/8/2023	2,5700	3,63%	2,5200	2,5700	2,5200	3.000	7.657,00
02/8/2023	2,4800	-2,75%	2,5200	2,5200	2,4500	6.017	14.920,94
01/8/2023	2,5500	0,39%	2,5200	2,5500	2,4900	6.580	16.446,75
31/7/2023	2,5400	-1,55%	2,5800	2,5800	2,4900	9.784	24.848,22
28/7/2023	2,5800	-1,53%	2,5600	2,5900	2,5400	5.163	13.210,98
27/7/2023	2,6200	0,00%	2,6500	2,6500	2,5700	3.528	9.145,96
26/7/2023	2,6200	-3,32%	2,6500	2,6500	2,5800	1.380	3.610,60
25/7/2023	2,7100	-1,09%	2,7400	2,7400	2,7000	20.450	55.640,04
24/7/2023	2,7400	0,37%	2,7400	2,7400	2,7300	13.369	36.616,56
21/7/2023	2,7300	1,11%	2,7100	2,7300	2,7100	3.190	8.691,02
20/7/2023	2,7000	0,75%	2,6800	2,7100	2,6800	2.719	7.325,90
19/7/2023	2,6800	0,75%	2,6700	2,7000	2,6600	25.680	68.654,40
18/7/2023	2,6600	2,31%	2,6300	2,6600	2,6000	11.520	30.407,21
17/7/2023	2,6000	-2,62%	2,6600	2,6600	2,6000	11.360	29.686,10
14/7/2023	2,6700	-0,74%	2,6500	2,7000	2,6300	1.656	4.384,55
13/7/2023	2,6900	-0,37%	2,7000	2,7000	2,6000	4.880	12.873,70
12/7/2023	2,7000	-0,37%	2,7100	2,7200	2,6500	4.975	13.411,19
11/7/2023	2,7100	5,86%	2,6900	2,7400	2,6300	161.562	435.106,72
10/7/2023	2,5600	0,79%	2,5400	2,5600	2,4900	5.125	12.888,80
07/7/2023	2,5400	-1,55%	2,5500	2,5500	2,5300	800	2.030,00
06/7/2023	2,5800	-0,39%	2,5900	2,5900	2,5500	7.163	18.459,45
05/7/2023	2,5900	3,19%	2,5100	2,6300	2,5100	21.378	54.557,79
04/7/2023	2,5100	0,40%	2,5000	2,5100	2,4500	6.508	16.278,48
03/7/2023	2,5000	0,00%	2,4300	2,5100	2,4200	5.580	13.875,02
30/6/2023	2,5000	1,21%	2,4900	2,5300	2,4200	10.040	24.907,71
29/6/2023	2,4700	0,82%	2,4100	2,4900	2,4000	2.595	6.311,05
28/6/2023	2,4500	2,08%	2,4500	2,4500	2,4500	55	134,75
27/6/2023	2,4000	-0,83%	2,4100	2,4900	2,4000	6.465	15.556,60
26/6/2023	2,4200	-2,02%	2,4700	2,4700	2,4100	3.000	7.305,00
23/6/2023	2,4700	1,65%	2,4600	2,4800	2,4300	4.327	10.592,09
22/6/2023	2,4300	0,41%	2,4300	2,4300	2,4300	81	196,83
21/6/2023	2,4200	0,83%	2,4400	2,4400	2,4000	3.494	8.404,76
20/6/2023	2,4000	0,00%	2,4000	2,4400	2,3500	3.605	8.686,55
19/6/2023	2,4000	0,00%	2,4100	2,4100	2,4000	5.292	12.713,30

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.%