Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

4,1400 €

-0,0100 (-0,24%)

Άνοιγμα 4,1500
Υψηλό 4,1600
Χαμηλό 4,1000

Όγκος 10.358
Τζίρος 42.869 €
Πράξεις 51

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
16/6/2023	2,4000	0,42%	2,4000	2,4500	2,4000	5.125	12.408,00
15/6/2023	2,3900	-0,42%	2,4600	2,4600	2,3400	13.232	31.661,11
14/6/2023	2,4000	0,42%	2,4000	2,4000	2,3800	10.040	24.049,80
13/6/2023	2,3900	-3,24%	2,4100	2,4500	2,3600	1.602	3.851,62
12/6/2023	2,4700	0,82%	2,4300	2,4700	2,4300	2.458	5.988,58
09/6/2023	2,4500	2,51%	2,4000	2,4800	2,4000	7.397	18.135,66
08/6/2023	2,3900	-0,42%	2,3700	2,4300	2,3700	1.940	4.662,62
07/6/2023	2,4000	-1,64%	2,3300	2,4600	2,3300	930	2.214,70
06/6/2023	2,4400	0,00%	2,4600	2,4700	2,4400	4.197	10.320,95
02/6/2023	2,4400	1,67%	2,4400	2,4500	2,4200	3.360	8.200,30
01/6/2023	2,4000	0,42%	2,4600	2,4600	2,4000	8.305	20.061,64
31/5/2023	2,3900	0,00%	2,3900	2,3900	2,3900		,00
30/5/2023	2,3900	-0,42%	2,4200	2,4400	2,3800	12.905	31.335,20
29/5/2023	2,4000	4,35%	2,3200	2,4000	2,3200	20.797	49.187,81
26/5/2023	2,3000	2,22%	2,2400	2,3000	2,2400	5.090	11.622,60
25/5/2023	2,2500	-0,44%	2,2500	2,2700	2,2300	5.030	11.315,43
24/5/2023	2,2600	-0,44%	2,2300	2,2700	2,2200	2.922	6.514,45
23/5/2023	2,2700	1,34%	2,2700	2,2800	2,2200	1.370	3.061,70
22/5/2023	2,2400	0,90%	2,2800	2,2800	2,2100	5.290	11.748,40
19/5/2023	2,2200	0,00%	2,2200	2,2200	2,2200	250	555,00
18/5/2023	2,2200	-0,89%	2,2600	2,2600	2,2100	290	642,50
17/5/2023	2,2400	0,00%	2,2500	2,2500	2,2400	250	560,50
16/5/2023	2,2400	-0,44%	2,2200	2,2400	2,2200	300	669,00
15/5/2023	2,2500	0,00%	2,2500	2,2500	2,2500		,00
12/5/2023	2,2500	0,00%	2,2500	2,2500	2,2200	1.595	3.583,15
11/5/2023	2,2500	0,45%	2,2000	2,2500	2,2000	2.792	6.176,00
10/5/2023	2,2400	1,82%	2,2400	2,2400	2,2400	200	448,00
09/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000	2.325	5.115,00
08/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000	100	220,00
05/5/2023	2,2000	3,77%	2,2200	2,2200	2,2000	3.010	6.622,20
04/5/2023	2,1200	-3,20%	2,1200	2,2500	2,1200	410	870,50
03/5/2023	2,1900	-1,79%	2,2000	2,2000	2,1900	3.300	7.232,00
02/5/2023	2,2300	0,00%	2,2300	2,2300	2,2300		,00
28/4/2023	2,2300	-0,45%	2,2200	2,2300	2,2000	340	756,20
27/4/2023	2,2400	1,82%	2,2300	2,2400	2,2300	1.251	2.791,13
26/4/2023	2,2000	0,00%	2,2000	2,2000	2,2000	100	220,00
25/4/2023	2,2000	0,92%	2,1800	2,2000	2,1800	1.825	3.991,00
24/4/2023	2,1800	-1,80%	2,1700	2,2200	2,1600	5.050	10.985,55
21/4/2023	2,2200	0,91%	2,2300	2,2300	2,2200	1.619	3.599,68
20/4/2023	2,2000	0,00%	2,2000	2,2000	2,2000	200	440,00
19/4/2023	2,2000	0,00%	2,2100	2,2200	2,2000	5.690	12.552,20
18/4/2023	2,2000	-0,45%	2,1900	2,2300	2,1800	7.779	17.177,62
13/4/2023	2,2100	0,91%	2,2100	2,2100	2,2000	376	829,46
12/4/2023	2,1900	0,46%	2,1800	2,2000	2,1800	1.497	3.279,56
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	0,00%	2,1800	2,2000	2,1800	19.940	43.572,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%