Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9500 €

0,0400 (1,02%)

Άνοιγμα 3,9100
Υψηλό 3,9700
Χαμηλό 3,9100

Όγκος 7.033
Τζίρος 27.794 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/4/2023	2,1800	0,46%	2,1400	2,1900	2,0800	6.849	14.620,03
07/4/2023	2,1700	0,00%	2,1600	2,1900	2,1600	420	919,35
06/4/2023	2,1700	-1,81%	2,1600	2,1900	2,1600	420	919,35
05/4/2023	2,2100	-0,45%	2,1800	2,2100	2,1800	442	967,31
04/4/2023	2,2200	0,00%	2,2200	2,2200	2,2000	2.430	5.393,60
03/4/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
31/3/2023	2,2200	0,45%	2,2100	2,2300	2,2100	177	392,87
30/3/2023	2,2100	0,91%	2,1800	2,2100	2,1800	1.156	2.546,73
29/3/2023	2,1900	-0,45%	2,1900	2,1900	2,1900	500	1.095,00
28/3/2023	2,2000	0,00%	2,2300	2,2300	2,1900	600	1.322,00
27/3/2023	2,2000	1,85%	2,1900	2,2000	2,1900	3.009	6.609,80
24/3/2023	2,1600	0,93%	2,1300	2,1700	2,1300	10.250	21.895,00
23/3/2023	2,1400	0,00%	2,1400	2,1400	2,1400	1.000	2.140,00
22/3/2023	2,1400	0,00%	2,1000	2,1600	2,0500	5.756	12.330,51
21/3/2023	2,1400	0,47%	2,1600	2,1600	2,0800	3.798	8.131,68
20/3/2023	2,1300	0,00%	2,1600	2,1600	2,1300	1.156	2.463,96
17/3/2023	2,1300	-0,93%	2,1300	2,1300	2,1300	2.800	5.964,00
16/3/2023	2,1500	-0,46%	2,1500	2,1600	2,1500	378	813,48
15/3/2023	2,1600	-2,70%	2,1800	2,1800	2,1600	850	1.843,00
14/3/2023	2,2200	0,91%	2,1800	2,2300	2,1700	750	1.640,00
13/3/2023	2,2000	-0,90%	2,2000	2,2000	2,1700	1.626	3.557,24
10/3/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
09/3/2023	2,2200	0,00%	2,2200	2,2200	2,2200	3	6,66
08/3/2023	2,2200	-0,45%	2,2100	2,2200	2,2000	5.894	12.988,13
07/3/2023	2,2300	-0,45%	2,1900	2,2400	2,1900	6.091	13.387,08
06/3/2023	2,2400	-1,75%	2,2600	2,2600	2,2000	1.358	3.004,08
03/3/2023	2,2800	0,44%	2,2700	2,2800	2,2700	100	227,50
02/3/2023	2,2700	0,00%	2,2600	2,2900	2,2300	5.008	11.261,96
01/3/2023	2,2700	-0,44%	2,2800	2,3200	2,2600	1.167	2.665,76
28/2/2023	2,2800	-2,15%	2,3300	2,3300	2,2800	715	1.639,69
24/2/2023	2,3300	-0,43%	2,3300	2,3300	2,3100	1.311	3.035,29
23/2/2023	2,3400	2,18%	2,3600	2,3600	2,3000	1.889	4.388,04
22/2/2023	2,2900	-1,29%	2,3000	2,3000	2,2800	3.924	8.996,52
21/2/2023	2,3200	0,00%	2,3200	2,3200	2,3200	500	1.160,00
20/2/2023	2,3200	0,00%	2,3200	2,3300	2,3000	3.200	7.412,96
17/2/2023	2,3200	-1,69%	2,3200	2,3500	2,3100	3.150	7.329,50
16/2/2023	2,3600	0,85%	2,3700	2,3800	2,3200	2.126	5.026,85
15/2/2023	2,3400	0,43%	2,3300	2,3700	2,3000	9.288	21.644,05
14/2/2023	2,3300	0,87%	2,3000	2,3400	2,2600	12.275	28.345,21
13/2/2023	2,3100	2,21%	2,2800	2,3300	2,2400	22.072	50.628,45
10/2/2023	2,2600	-0,88%	2,2100	2,2600	2,2100	553	1.245,13
09/2/2023	2,2800	2,24%	2,2500	2,2900	2,2500	4.816	10.864,54
08/2/2023	2,2300	0,00%	2,2400	2,2500	2,2300	1.700	3.803,65
07/2/2023	2,2300	-0,89%	2,2000	2,2400	2,2000	4.964	10.987,42
06/2/2023	2,2500	2,27%	2,2300	2,2600	2,1800	14.783	33.071,81
03/2/2023	2,2000	1,38%	2,1700	2,2400	2,1700	12.687	27.870,98
02/2/2023	2,1700	1,40%	2,1600	2,1700	2,1400	5.464	11.770,18
01/2/2023	2,1400	-0,47%	2,1600	2,1600	2,1400	1.840	3.959,00
31/1/2023	2,1500	0,00%	2,1400	2,1500	2,1400	2.900	6.232,29
30/1/2023	2,1500	-0,46%	2,1600	2,2200	2,1500	450	970,06
27/1/2023	2,1600	0,47%	2,1000	2,1900	2,1000	6.209	13.303,18
26/1/2023	2,1500	2,38%	2,1100	2,1600	2,1000	2.560	5.420,19
25/1/2023	2,1000	-0,94%	2,1200	2,1300	2,0700	3.144	6.619,04
24/1/2023	2,1200	-0,47%	2,1300	2,1900	2,1100	6.252	13.349,87
23/1/2023	2,1300	-0,93%	2,0500	2,1500	2,0200	6.300	13.405,28
20/1/2023	2,1500	-1,83%	2,1500	2,1500	2,1500	1.100	2.365,00
19/1/2023	2,1900	-0,45%	2,1500	2,1900	2,1500	8.765	19.045,39
18/1/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
17/1/2023	2,2000	0,00%	2,2000	2,2100	2,2000	1.217	2.677,87
16/1/2023	2,2000	-0,45%	2,1900	2,2100	2,1900	5.466	11.979,67
13/1/2023	2,2100	1,38%	2,1300	2,2100	2,1200	908	1.925,84
12/1/2023	2,1800	-0,91%	2,2000	2,2200	2,1800	65	142,02
11/1/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
10/1/2023	2,2000	0,92%	2,2000	2,2000	2,1400	813	1.742,10
09/1/2023	2,1800	-1,80%	2,1800	2,2100	2,1500	2.555	5.562,81
05/1/2023	2,2200	0,91%	2,2200	2,2200	2,1800	185	404,74
04/1/2023	2,2000	1,38%	2,1600	2,2400	2,1600	3.671	8.030,99
03/1/2023	2,1700	-2,69%	2,2600	2,2800	2,1600	4.194	9.231,03
02/1/2023	2,2300	4,69%	2,1600	2,2500	2,1600	6.921	15.137,15
30/12/2022	2,1300	-0,93%	2,1300	2,1500	2,1200	1.955	4.164,58
29/12/2022	2,1500	2,38%	2,1000	2,1500	2,1000	360	758,50
28/12/2022	2,1000	-0,47%	2,1000	2,1100	2,1000	3.206	6.733,30
27/12/2022	2,1100	-0,47%	2,1800	2,1800	2,0600	20.926	43.417,68
23/12/2022	2,1200	0,95%	2,1200	2,1300	2,1000	7.556	16.003,12
22/12/2022	2,1000	0,48%	2,0800	2,1200	2,0800	412	863,96
21/12/2022	2,0900	-0,95%	2,0700	2,1100	2,0700	950	1.986,50
20/12/2022	2,1100	2,43%	2,0900	2,1100	2,0900	410	857,10
19/12/2022	2,0600	0,00%	2,0600	2,0600	2,0600		,00
16/12/2022	2,0600	-1,90%	2,0600	2,0600	2,0500	410	844,10
15/12/2022	2,1000	0,00%	2,0600	2,1100	2,0600	2.940	6.175,03
14/12/2022	2,1000	1,45%	2,0800	2,1000	2,0400	3.420	7.076,70
13/12/2022	2,0700	-1,90%	2,0900	2,1100	2,0400	3.128	6.464,30
12/12/2022	2,1100	0,00%	2,1200	2,1200	2,0800	1.714	3.608,54
09/12/2022	2,1100	0,00%	2,1100	2,1100	2,1100		,00
08/12/2022	2,1100	-0,94%	2,1100	2,1100	2,1000	2.000	4.217,51
07/12/2022	2,1300	0,47%	2,1700	2,1700	2,1000	1.511	3.216,22
06/12/2022	2,1200	0,00%	2,1500	2,1500	2,1200	430	914,75
05/12/2022	2,1200	1,44%	2,1200	2,1200	2,1200	1.400	2.968,00
02/12/2022	2,0900	-2,79%	2,1500	2,1600	2,0800	1.480	3.145,21
01/12/2022	2,1500	0,47%	2,0800	2,1500	2,0700	2.316	4.843,20
30/11/2022	2,1400	2,88%	2,0600	2,1400	2,0500	1.334	2.752,10
29/11/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
28/11/2022	2,0800	-2,35%	2,1200	2,1200	2,0600	4.207	8.745,24
25/11/2022	2,1300	-1,39%	2,1000	2,1400	2,0900	2.861	6.001,04
24/11/2022	2,1600	1,89%	2,1600	2,1600	2,1000	265	557,35
23/11/2022	2,1200	-1,85%	2,1800	2,1800	2,1100	2.635	5.613,95
22/11/2022	2,1600	2,37%	2,1400	2,1600	2,1000	4.945	10.623,59
21/11/2022	2,1100	0,48%	2,1000	2,1200	2,1000	5.840	12.271,70
18/11/2022	2,1000	0,00%	2,0500	2,1000	2,0400	2.819	5.767,41
17/11/2022	2,1000	2,44%	2,0500	2,1000	2,0500	21.480	45.073,00
16/11/2022	2,0500	-3,76%	2,1200	2,1200	2,0400	5.341	10.970,50
15/11/2022	2,1300	0,00%	2,1400	2,1400	2,1000	2.070	4.403,60
14/11/2022	2,1300	3,90%	2,0100	2,1400	2,0100	27.531	57.858,40
11/11/2022	2,0500	0,00%	2,0600	2,0600	2,0500	670	1.377,00
10/11/2022	2,0500	3,02%	2,0000	2,0600	2,0000	60	123,00
09/11/2022	1,9900	-2,45%	1,9950	1,9950	1,9850	618	1.229,73
08/11/2022	2,0400	-1,45%	2,1300	2,1300	1,9950	2.560	5.220,10
07/11/2022	2,0700	0,00%	2,0700	2,0700	2,0700		,00
04/11/2022	2,0700	0,00%	2,0700	2,0700	2,0700		,00
03/11/2022	2,0700	4,02%	1,9900	2,0700	1,9800	2.407	4.781,83
02/11/2022	1,9900	0,25%	2,0000	2,0000	1,9850	300	596,98
01/11/2022	1,9850	0,00%	1,9850	1,9850	1,9850		,00
31/10/2022	1,9850	-2,70%	1,9850	1,9850	1,9850	50	99,25
27/10/2022	2,0400	-1,45%	2,0400	2,0400	2,0400	50	102,00
26/10/2022	2,0700	1,47%	2,0700	2,0700	2,0700	30	62,10
25/10/2022	2,0400	-0,49%	2,0200	2,0600	2,0200	100	203,60
24/10/2022	2,0500	0,00%	2,0500	2,0600	2,0400	3.695	7.576,50
21/10/2022	2,0500	3,02%	2,0400	2,0500	2,0400	160	327,00
20/10/2022	1,9900	-0,50%	1,9850	2,0500	1,9800	1.020	2.031,03
19/10/2022	2,0000	1,78%	2,0000	2,0000	1,9600	1.150	2.260,88
18/10/2022	1,9650	0,77%	1,9800	1,9800	1,9600	375	737,20
17/10/2022	1,9500	-2,01%	1,9550	1,9800	1,9400	925	1.803,25
14/10/2022	1,9900	0,51%	1,9800	2,0000	1,9400	700	1.376,78
13/10/2022	1,9800	0,25%	1,9050	1,9800	1,9050	152	298,71
12/10/2022	1,9750	2,86%	2,0000	2,0000	1,9150	2.136	4.157,85
11/10/2022	1,9200	-3,03%	1,9200	1,9800	1,9050	2.300	4.430,48
10/10/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
07/10/2022	1,9800	-0,50%	1,9800	1,9800	1,9800	596	1.180,08
06/10/2022	1,9900	-1,00%	2,0000	2,0000	1,9500	1.547	3.033,44
05/10/2022	2,0100	-0,99%	1,9750	2,0100	1,9400	740	1.452,15
04/10/2022	2,0300	-0,49%	2,0200	2,0400	2,0200	290	587,60
03/10/2022	2,0400	2,00%	1,9900	2,0500	1,9600	3.562	7.076,18
30/9/2022	2,0000	-1,96%	2,0100	2,0100	1,9700	2.815	5.601,97
29/9/2022	2,0400	0,99%	1,9900	2,1000	1,9900	2.914	5.850,73
28/9/2022	2,0200	-2,88%	2,0800	2,0800	2,0000	57.519	118.905,67
27/9/2022	2,0800	0,00%	2,0800	2,0800	2,0800	10	20,80
26/9/2022	2,0800	4,00%	2,0800	2,0800	2,0800	20	41,60
23/9/2022	2,0000	-2,91%	2,0400	2,0400	2,0000	4.709	9.507,97
22/9/2022	2,0600	-0,96%	2,0800	2,1200	2,0400	1.260	2.590,24
21/9/2022	2,0800	0,00%	2,0500	2,0800	2,0500	250	514,00
20/9/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
19/9/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
16/9/2022	2,0800	-0,95%	2,0200	2,0900	2,0200	2.330	4.837,30
15/9/2022	2,1000	2,44%	2,0400	2,1000	2,0300	1.170	2.386,04
14/9/2022	2,0500	-0,49%	2,0200	2,0500	2,0000	5.511	11.122,21
13/9/2022	2,0600	1,48%	2,0300	2,0600	2,0300	602	1.222,12
12/9/2022	2,0300	0,50%	2,0300	2,0800	2,0200	1.055	2.139,95
09/9/2022	2,0200	-0,98%	2,0300	2,0300	2,0200	1.080	2.183,25
08/9/2022	2,0400	-2,86%	2,0400	2,0400	2,0400	647	1.319,88
07/9/2022	2,1000	3,45%	2,0300	2,1000	2,0300	124	251,93
06/9/2022	2,0300	0,00%	2,0300	2,0300	2,0300		,00
05/9/2022	2,0300	-0,98%	2,0200	2,0400	2,0000	8.423	17.019,42
02/9/2022	2,0500	-0,49%	2,0500	2,0600	2,0500	1.500	3.082,30
01/9/2022	2,0600	-2,37%	2,0800	2,0800	2,0600	1.090	2.247,20
31/8/2022	2,1100	0,48%	2,1000	2,1400	2,1000	3.285	6.915,25
30/8/2022	2,1000	0,00%	2,0500	2,1200	2,0400	8.010	16.640,50
29/8/2022	2,1000	-0,94%	2,1000	2,1200	2,0900	2.886	6.056,12
26/8/2022	2,1200	0,00%	2,1400	2,1600	2,1200	5.900	12.558,60
25/8/2022	2,1200	-1,85%	2,1700	2,1700	2,1200	7.641	16.421,22
24/8/2022	2,1600	2,86%	2,0500	2,1800	2,0500	18.572	39.381,00
23/8/2022	2,1000	3,45%	2,0200	2,1000	2,0200	6.430	13.151,38
22/8/2022	2,0300	-0,49%	2,0700	2,0700	2,0200	1.005	2.037,72
19/8/2022	2,0400	-1,45%	2,0300	2,0700	2,0200	682	1.380,44
18/8/2022	2,0700	1,97%	2,0700	2,0700	2,0700	1	2,07
17/8/2022	2,0300	-1,46%	2,0600	2,0900	2,0300	7.149	14.632,37
16/8/2022	2,0600	0,00%	2,0600	2,0600	2,0600		,00
12/8/2022	2,0600	-0,96%	2,0500	2,0700	2,0500	141	290,07
11/8/2022	2,0800	0,97%	2,0600	2,0800	2,0600	2.201	4.544,28
10/8/2022	2,0600	-0,48%	2,0600	2,0600	2,0600	682	1.404,92
09/8/2022	2,0700	0,98%	2,0900	2,0900	2,0400	1.218	2.499,91
08/8/2022	2,0500	1,49%	2,0500	2,0500	2,0500	101	207,05
05/8/2022	2,0200	-1,94%	2,0300	2,0600	2,0200	920	1.863,54
04/8/2022	2,0600	0,00%	2,0600	2,0800	2,0600	3.002	6.184,15
03/8/2022	2,0600	0,00%	2,0400	2,0600	2,0000	1.004	2.013,74
02/8/2022	2,0600	0,49%	2,0600	2,0600	2,0600	5.001	10.302,06
01/8/2022	2,0500	-1,44%	2,0300	2,0700	2,0300	13.239	27.007,59
29/7/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
28/7/2022	2,0800	-0,48%	2,0500	2,0800	2,0500	103	211,24
27/7/2022	2,0900	0,00%	2,0900	2,0900	2,0900		,00
26/7/2022	2,0900	0,00%	2,0900	2,0900	2,0900		,00
25/7/2022	2,0900	1,95%	2,0800	2,0900	2,0800	2	4,17
22/7/2022	2,0500	-0,97%	2,0200	2,0500	2,0200	588	1.198,81
21/7/2022	2,0700	0,98%	2,0400	2,1000	2,0200	9.922	20.614,45
20/7/2022	2,0500	0,99%	2,0300	2,0500	2,0300	1.127	2.287,85
19/7/2022	2,0300	0,50%	1,9900	2,0300	1,9900	213	423,99
18/7/2022	2,0200	1,00%	2,0300	2,0300	2,0200	76	153,53
15/7/2022	2,0000	-0,50%	2,0000	2,0000	2,0000	500	1.000,00
14/7/2022	2,0100	1,52%	2,0000	2,0400	1,9900	939	1.882,27
13/7/2022	1,9800	-1,49%	2,0300	2,0400	1,9800	26	52,25
12/7/2022	2,0100	1,01%	2,0300	2,0400	1,9600	2.722	5.442,46
11/7/2022	1,9900	-2,93%	2,0000	2,0400	1,9900	3.148	6.300,27
08/7/2022	2,0500	2,50%	2,0500	2,0500	2,0500	1	2,05
07/7/2022	2,0000	-1,96%	2,0300	2,0300	2,0000	2.050	4.107,00
06/7/2022	2,0400	3,03%	2,0200	2,0400	1,9850	1.299	2.608,74
05/7/2022	1,9800	-4,81%	2,0900	2,0900	1,9700	5.129	10.373,09
04/7/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
01/7/2022	2,0800	-0,48%	2,0800	2,0800	2,0800	50	104,00
30/6/2022	2,0900	-0,95%	2,1300	2,1300	2,0400	201	419,09
29/6/2022	2,1100	2,43%	2,1100	2,1100	2,0600	3.920	8.180,89
28/6/2022	2,0600	-0,48%	2,1000	2,1200	2,0600	18.599	39.149,85
27/6/2022	2,0700	1,47%	2,0900	2,0900	2,0400	1.035	2.123,47
24/6/2022	2,0400	-0,49%	2,1100	2,1100	2,0300	2.709	5.555,58
23/6/2022	2,0500	-1,91%	2,0900	2,1000	2,0300	9.384	19.282,22
22/6/2022	2,0900	-4,57%	2,1000	2,1200	2,0900	10.580	22.207,33
21/6/2022	2,1900	0,46%	2,2000	2,2000	2,1500	4.594	10.002,17
20/6/2022	2,1800	2,83%	2,1700	2,1900	2,1300	1.955	4.206,61
17/6/2022	2,1200	-0,93%	2,1800	2,1900	2,1000	3.095	6.559,87
16/6/2022	2,1400	-1,83%	2,1400	2,1800	2,1400	1.000	2.148,00
15/6/2022	2,1800	2,35%	2,2000	2,2000	2,1400	2.386	5.145,25
14/6/2022	2,1300	-2,29%	2,2000	2,2000	2,1000	5.840	12.383,29
10/6/2022	2,1800	-0,91%	2,1900	2,1900	2,1300	3.375	7.253,30
09/6/2022	2,2000	0,00%	2,2300	2,2400	2,1500	3.017	6.637,80
08/6/2022	2,2000	1,85%	2,2100	2,2100	2,1900	4.748	10.441,56
07/6/2022	2,1600	-1,37%	2,2400	2,2400	2,1600	1.518	3.317,32
06/6/2022	2,1900	0,92%	2,1700	2,2100	2,1700	904	1.976,33
03/6/2022	2,1700	-0,91%	2,2300	2,2400	2,1700	2.895	6.381,76
02/6/2022	2,1900	-0,90%	2,2300	2,2300	2,1600	4.101	8.976,11
01/6/2022	2,2100	1,38%	2,2000	2,2200	2,1500	23.864	52.735,25
31/5/2022	2,1800	0,46%	2,1800	2,2000	2,1800	19.940	43.572,91
30/5/2022	2,1700	0,93%	2,1300	2,1800	2,1300	8.649	18.671,61
27/5/2022	2,1500	0,00%	2,1700	2,1700	2,1200	911	1.956,25
26/5/2022	2,1500	0,47%	2,1000	2,1500	2,1000	4.217	8.959,45
25/5/2022	2,1400	0,47%	2,1300	2,1400	2,1000	4.619	9.743,38
24/5/2022	2,1300	-0,47%	2,1400	2,1400	2,0900	7.155	15.072,23
23/5/2022	2,1400	0,47%	2,1200	2,1800	2,1000	3.593	7.620,51
20/5/2022	2,1300	0,95%	2,1300	2,1400	2,1000	1.061	2.245,21
19/5/2022	2,1100	-1,86%	2,1300	2,1400	2,0800	4.110	8.656,50
18/5/2022	2,1500	1,42%	2,1500	2,1500	2,1000	3.729	7.908,15
17/5/2022	2,1200	1,44%	2,1700	2,1700	2,1100	3.599	7.636,81
16/5/2022	2,0900	-1,88%	2,1300	2,1300	2,0900	765	1.624,88
13/5/2022	2,1300	1,91%	2,0900	2,1400	2,0800	12.319	25.781,33
12/5/2022	2,0900	-1,88%	2,1600	2,1600	2,0900	3.189	6.732,52
11/5/2022	2,1300	0,00%	2,1800	2,1800	2,0900	5.327	11.269,24
10/5/2022	2,1300	-0,47%	2,1500	2,1500	2,0800	7.685	16.235,47
09/5/2022	2,1400	-1,38%	2,2000	2,2000	2,1100	3.482	7.434,39
06/5/2022	2,1700	-2,25%	2,1900	2,2200	2,1300	14.576	31.455,19
05/5/2022	2,2200	-2,20%	2,2700	2,3100	2,1900	8.469	18.908,60
04/5/2022	2,2700	-0,44%	2,2800	2,3000	2,2200	6.343	14.235,73
03/5/2022	2,2800	-2,15%	2,3400	2,3400	2,2300	5.360	12.059,77
29/4/2022	2,3300	-0,43%	2,3600	2,3800	2,2700	11.327	26.388,29
28/4/2022	2,3400	1,30%	2,3400	2,3600	2,3400	19.139	44.973,24
27/4/2022	2,3100	-0,86%	2,3200	2,3400	2,2900	10.186	23.497,04
26/4/2022	2,3300	-2,10%	2,3700	2,4000	2,3200	14.738	34.950,64
21/4/2022	2,3800	1,28%	2,3700	2,3800	2,3300	22.241	52.620,62
20/4/2022	2,3500	2,17%	2,3000	2,3500	2,3000	12.599	29.304,33
19/4/2022	2,3000	5,02%	2,2800	2,3200	2,2600	39.068	89.499,05
14/4/2022	2,1900	-3,95%	2,2900	2,2900	2,1900	5.067	11.268,14
13/4/2022	2,2800	1,33%	2,2800	2,3000	2,2400	18.523	41.923,58
12/4/2022	2,2500	-1,32%	2,2800	2,2900	2,2400	4.804	10.868,71
11/4/2022	2,2800	0,88%	2,2500	2,2900	2,2500	7.681	17.448,02
08/4/2022	2,2600	3,67%	2,1900	2,2700	2,1900	18.650	41.470,92
07/4/2022	2,1800	0,93%	2,1700	2,1900	2,1600	3.696	8.030,61
06/4/2022	2,1600	1,89%	2,1200	2,1700	2,1100	10.590	22.745,65
05/4/2022	2,1200	0,47%	2,1100	2,1200	2,0700	2.582	5.411,88
04/4/2022	2,1100	2,43%	2,0800	2,1200	2,0800	3.513	7.379,99
01/4/2022	2,0600	-0,96%	2,1000	2,1000	2,0500	2.907	6.060,30
31/3/2022	2,0800	-0,48%	2,1100	2,1300	2,0800	4.964	10.378,10
30/3/2022	2,0900	2,45%	2,0400	2,1200	2,0200	6.526	13.543,75
29/3/2022	2,0400	0,99%	2,0200	2,0700	2,0000	5.678	11.553,42
28/3/2022	2,0200	0,00%	2,0600	2,0600	2,0200	1.522	3.106,50
25/3/2022	2,0200	0,00%	2,0700	2,0800	2,0100	1.777	3.622,77
24/3/2022	2,0200	-1,94%	2,0700	2,0800	2,0100	1.777	3.622,77
23/3/2022	2,0600	-0,48%	2,0900	2,1000	2,0300	2.398	4.919,34
22/3/2022	2,0700	0,49%	2,0700	2,0900	2,0400	5.250	10.849,00
21/3/2022	2,0600	0,49%	2,0700	2,0900	2,0400	7.102	14.714,58
18/3/2022	2,0500	0,00%	2,0800	2,0800	2,0100	1.765	3.624,71
17/3/2022	2,0500	-0,49%	2,0800	2,0800	2,0300	4.672	9.568,16
16/3/2022	2,0600	1,48%	2,0800	2,0800	2,0400	16.188	33.473,14
15/3/2022	2,0300	-0,98%	2,0700	2,0700	2,0200	1.006	2.054,26
14/3/2022	2,0500	2,50%	2,0400	2,0500	2,0100	2.217	4.482,09
11/3/2022	2,0000	1,52%	1,9700	2,0200	1,9700	9.805	19.615,23
10/3/2022	1,9700	-1,50%	2,0200	2,0200	1,9550	3.465	6.876,79
09/3/2022	2,0000	3,09%	2,0600	2,0600	1,9400	6.568	12.939,75
08/3/2022	1,9400	-3,48%	2,0200	2,0200	1,9400	6.011	11.847,19
04/3/2022	2,0100	-1,95%	2,0400	2,0900	1,9600	4.172	8.328,71
03/3/2022	2,0500	0,49%	2,0400	2,0600	2,0000	19.255	39.025,13
02/3/2022	2,0400	0,00%	1,9950	2,0400	1,9850	9.527	19.094,90
01/3/2022	2,0400	0,00%	2,0900	2,1000	2,0000	18.312	37.298,19
28/2/2022	2,0400	-4,67%	2,1000	2,1000	2,0200	10.734	21.893,70
25/2/2022	2,1400	2,88%	2,1100	2,1600	2,1000	11.554	24.656,04
24/2/2022	2,0800	-5,45%	2,1000	2,1400	2,0100	52.225	108.828,31
23/2/2022	2,2000	-0,45%	2,2200	2,2300	2,2000	3.296	7.312,47
22/2/2022	2,2100	0,45%	2,2100	2,2100	2,1900	2.182	4.797,02
21/2/2022	2,2000	-2,65%	2,2600	2,2600	2,2000	5.156	11.428,22
18/2/2022	2,2600	2,26%	2,2100	2,2600	2,2100	4.450	9.881,50
17/2/2022	2,2100	-2,64%	2,2600	2,2600	2,2100	4.862	10.812,97
16/2/2022	2,2700	0,44%	2,2600	2,2800	2,2300	9.911	22.313,15
15/2/2022	2,2600	1,35%	2,2500	2,2600	2,1900	9.947	22.290,43
14/2/2022	2,2300	-0,89%	2,2000	2,2400	2,1600	9.952	21.958,41
11/2/2022	2,2500	-1,75%	2,3000	2,3000	2,2400	6.960	15.722,30
10/2/2022	2,2900	-0,43%	2,2800	2,2900	2,2400	2.250	5.086,90
09/2/2022	2,3000	1,77%	2,2800	2,3000	2,2500	8.704	19.844,08
08/2/2022	2,2600	0,89%	2,2400	2,2600	2,2200	5.595	12.525,55
07/2/2022	2,2400	-0,88%	2,3000	2,3000	2,2400	7.025	15.952,40
04/2/2022	2,2600	0,89%	2,2400	2,2600	2,2200	5.920	13.177,29
03/2/2022	2,2400	-1,32%	2,2900	2,3000	2,2400	9.935	22.707,14
02/2/2022	2,2700	1,79%	2,2400	2,2800	2,2200	22.763	51.610,50
01/2/2022	2,2300	0,45%	2,2200	2,2400	2,2000	14.362	31.828,38
31/1/2022	2,2200	0,00%	2,2500	2,2600	2,2000	6.169	13.707,11
28/1/2022	2,2200	0,00%	2,2600	2,2700	2,1900	19.410	43.187,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	43.775
ΚΕΚΡ	2,2800	3,64 %	0,0800	64.951
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	39.113
EVR	2,0600	3,00 %	0,0600	21.815
ΠΡΟΦ	7,2400	2,84 %	0,2000	16.734
ΓΕΚΤΕΡΝΑ	22,6800	2,81 %	0,6200	142.055
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΕΛΛΑΚΤΩΡ	1,3860	2,51 %	0,0340	146.215
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΣΑΝΜΕΖΖ	0,2075	-3,49 %	-0,0075	7.207
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΚΟΥΑΛ	1,3080	-2,10 %	-0,0280	3.550
ΕΛΙΝ	2,4500	-2,00 %	-0,0500	5.000
ΦΡΛΚ	4,5450	-1,94 %	-0,0900	76.048
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΝΑΥΠ	1,2000	-1,64 %	-0,0200	7.871
ΣΙΔΜΑ	1,6350	-1,51 %	-0,0250	193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1990	1,94 %	0,0610	8.528.680
ΠΕΙΡ	6,8620	0,50 %	0,0340	6.059.546
AKTR	7,7200	-0,77 %	-0,0600	5.405.403
ΑΛΦΑ	3,4860	0,03 %	0,0010	5.079.141
ΕΤΕ	11,9850	0,21 %	0,0250	3.794.693
ΓΕΚΤΕΡΝΑ	22,6800	2,81 %	0,6200	3.184.740
BOCHGR	7,5000	0,54 %	0,0400	2.502.677
ΜΠΕΛΑ	32,0200	0,25 %	0,0800	2.261.254
MTLN	51,7500	0,39 %	0,2000	2.217.156
ΟΤΕ	16,3000	0,62 %	0,1000	878.020

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1990	1,94 %	2.669.952	8,53εκ.
ΑΛΦΑ	3,4860	0,03 %	1.458.989	5,08εκ.
ΠΕΙΡ	6,8620	0,50 %	885.469	6,06εκ.
AKTR	7,7200	-0,77 %	697.884	5,41εκ.
ΦΒΜΕΖΖ	0,0630	0,48 %	383.313	24.149
BOCHGR	7,5000	0,54 %	332.899	2,50εκ.
ΕΤΕ	11,9850	0,21 %	316.207	3,79εκ.
CREDIA	1,4540	2,25 %	217.313	317,3χιλ.
ΙΝΛΟΤ	1,2140	-0,82 %	178.586	218,7χιλ.
ΕΛΛΑΚΤΩΡ	1,3860	2,51 %	146.215	202,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	7,7200	-0,77 %	697.884	0,34 %
ΚΕΚΡ	2,2800	3,64 %	64.951	0,33 %
ΠΡΔ	0,6000	5,26 %	43.775	0,18 %
ΚΥΡΙΟ	2,2900	0,88 %	11.968	0,16 %
ΕΧΑΕ	6,9100	-0,58 %	93.867	0,16 %
ΦΡΛΚ	4,5450	-1,94 %	76.048	0,15 %
ΕΚΤΕΡ	2,4500	3,38 %	39.113	0,15 %
ΓΕΚΤΕΡΝΑ	22,6800	2,81 %	142.055	0,14 %
EIS	1,2940	0,15 %	18.309	0,12 %
ΔΟΜΙΚ	2,2900	-0,43 %	18.387	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	43.775	8,77 %
ΚΕΚΡ	2,2800	3,64 %	64.951	7,73 %
ΠΡΟΦ	7,2400	2,84 %	16.734	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	14	4,96 %
ΔΡΟΜΕ	0,4000	1,27 %	7.840	4,56 %
ΝΑΥΠ	1,2000	-1,64 %	7.871	4,10 %
ΙΛΥΔΑ	3,3000	1,85 %	2.546	4,01 %
ΔΟΜΙΚ	2,2900	-0,43 %	18.387	3,91 %
ΕΒΡΟΦ	2,5500	-1,92 %	12.031	3,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%