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
27/1/2022	2,2400	0,00%	2,2300	2,2400	2,1800	12.813	28.252,89
26/1/2022	2,2400	3,70%	2,2100	2,2400	2,1900	17.058	37.954,63
25/1/2022	2,1600	-0,92%	2,1700	2,1900	2,1600	25.320	54.948,67
24/1/2022	2,1800	-4,39%	2,2500	2,2500	2,1700	28.185	62.057,05
21/1/2022	2,2800	-2,56%	2,2900	2,3000	2,2200	26.055	58.971,18
20/1/2022	2,3400	0,86%	2,3200	2,3500	2,2600	46.408	107.316,50
19/1/2022	2,3200	6,91%	2,1800	2,3200	2,1700	245.962	548.698,69
18/1/2022	2,1700	0,93%	2,1500	2,2000	2,1400	164.428	356.298,28
17/1/2022	2,1500	0,94%	2,1300	2,1600	2,1000	56.480	120.415,53
14/1/2022	2,1300	-0,93%	2,1200	2,1500	2,1100	35.452	75.712,09
13/1/2022	2,1500	0,94%	2,1300	2,1500	2,1300	15.783	33.732,31
12/1/2022	2,1300	0,95%	2,1200	2,1300	2,1000	41.715	88.135,34
11/1/2022	2,1100	0,00%	2,1200	2,1200	2,1000	21.880	46.084,76
10/1/2022	2,1100	-0,47%	2,1200	2,1300	2,1000	8.488	17.964,40
07/1/2022	2,1200	0,00%	2,1100	2,1300	2,0900	919	1.942,91
05/1/2022	2,1200	0,00%	2,1000	2,1200	2,0800	5.572	11.699,45
04/1/2022	2,1200	0,95%	2,1200	2,1300	2,0800	11.142	23.490,14
03/1/2022	2,1000	0,00%	2,1000	2,1200	2,0800	10.409	21.890,99
31/12/2021	2,1000	0,00%	2,1000	2,1100	2,0500	2.502	5.210,96
30/12/2021	2,1000	0,00%	2,1000	2,1000	2,0500	3.010	6.277,00
29/12/2021	2,1000	0,48%	2,1000	2,1000	2,0600	1.385	2.897,50
28/12/2021	2,0900	-0,48%	2,1000	2,1100	2,0500	12.002	24.830,13
27/12/2021	2,1000	-0,94%	2,0800	2,1000	2,0600	1.729	3.584,96
23/12/2021	2,1200	0,00%	2,1200	2,1200	2,0700	1.510	3.165,17
22/12/2021	2,1200	0,47%	2,1100	2,1200	2,0800	1.387	2.907,50
21/12/2021	2,1100	0,48%	2,1000	2,1100	2,0700	3.715	7.759,80
20/12/2021	2,1000	-0,94%	2,0700	2,1000	2,0700	4.037	8.414,47
17/12/2021	2,1200	-1,85%	2,1700	2,1800	2,0900	24.748	52.075,07
16/12/2021	2,1600	0,93%	2,1600	2,1600	2,1200	1.814	3.885,53
15/12/2021	2,1400	0,94%	2,1500	2,1600	2,0900	7.503	15.874,84
14/12/2021	2,1200	-1,40%	2,1500	2,1700	2,0800	32.164	68.101,45
13/12/2021	2,1500	-1,38%	2,1400	2,1900	2,1400	13.059	28.375,02
10/12/2021	2,1800	-0,91%	2,1900	2,2000	2,1600	10.307	22.522,47
09/12/2021	2,2000	4,76%	2,1400	2,2000	2,1400	35.092	76.125,44
08/12/2021	2,1000	-1,41%	2,1400	2,1700	2,1000	25.191	53.425,01
07/12/2021	2,1300	0,00%	2,1400	2,1400	2,1000	27.977	58.990,11
06/12/2021	2,1300	-0,47%	2,1300	2,1800	2,1300	7.343	15.856,24
03/12/2021	2,1400	0,94%	2,1500	2,1700	2,1200	8.772	18.846,52
02/12/2021	2,1200	0,47%	2,1500	2,1500	2,1100	5.107	10.921,97
01/12/2021	2,1100	-1,40%	2,1200	2,1300	2,0900	5.844	12.308,87
30/11/2021	2,1400	0,00%	2,1000	2,1400	2,1000	7.228	15.378,03
29/11/2021	2,1400	1,90%	2,1000	2,1600	2,1000	16.205	34.720,28
26/11/2021	2,1000	-3,67%	2,1000	2,1200	2,0800	8.566	17.908,80
25/11/2021	2,1800	3,32%	2,1900	2,2200	2,1600	22.907	50.245,62
24/11/2021	2,1100	2,93%	2,0900	2,1800	2,0900	82.137	176.560,77
23/11/2021	2,0500	-0,97%	2,0900	2,1000	2,0500	992	2.044,24
22/11/2021	2,0700	0,00%	2,0900	2,1000	2,0500	2.500	5.176,98
19/11/2021	2,0700	-1,43%	2,1000	2,1100	2,0500	2.520	5.201,70
18/11/2021	2,1000	0,96%	2,1000	2,1000	2,0700	6.523	13.677,19
17/11/2021	2,0800	1,46%	2,0400	2,1000	2,0300	10.755	22.062,06
16/11/2021	2,0500	-0,97%	2,0500	2,0900	2,0400	8.242	16.928,18
15/11/2021	2,0700	-0,96%	2,1000	2,1000	2,0500	2.761	5.691,39
12/11/2021	2,0900	0,48%	2,0800	2,1000	2,0600	1.474	3.052,18
11/11/2021	2,0800	1,46%	2,1000	2,1000	2,0600	1.786	3.715,41
10/11/2021	2,0500	-2,38%	2,1200	2,1200	2,0300	19.390	39.714,03
09/11/2021	2,1000	-1,87%	2,1000	2,1000	2,0500	7.795	16.153,50
08/11/2021	2,1400	1,90%	2,1500	2,1500	2,0500	1.942	4.062,28
05/11/2021	2,1000	-1,41%	2,1400	2,1500	2,0900	2.181	4.612,65
04/11/2021	2,1300	2,40%	2,0800	2,1300	2,0800	1.030	2.171,42
03/11/2021	2,0800	0,00%	2,0800	2,0900	2,0800	300	625,00
02/11/2021	2,0800	-2,35%	2,0900	2,1400	2,0600	2.385	4.972,45
01/11/2021	2,1300	0,47%	2,1400	2,1500	2,0900	1.550	3.295,20
29/10/2021	2,1200	1,44%	2,1800	2,1800	2,0600	3.290	6.844,12
27/10/2021	2,0900	-0,48%	2,1400	2,1400	2,0600	1.524	3.171,16
26/10/2021	2,1000	0,00%	2,1500	2,1500	2,0600	2.890	6.054,70
25/10/2021	2,1000	-0,94%	2,1300	2,1400	2,1000	530	1.123,80
22/10/2021	2,1200	-0,93%	2,1100	2,1600	2,1100	1.700	3.634,62
21/10/2021	2,1400	-3,60%	2,2100	2,2100	2,1400	2.350	5.088,30
20/10/2021	2,2200	1,83%	2,1800	2,2300	2,1800	3.360	7.351,45
19/10/2021	2,1800	1,87%	2,1500	2,1800	2,1500	6.780	14.605,25
18/10/2021	2,1400	2,88%	2,1000	2,1400	2,0600	615	1.283,10
15/10/2021	2,0800	-0,48%	2,1300	2,1300	2,0800	550	1.158,00
14/10/2021	2,0900	-2,34%	2,1400	2,1400	2,0600	1.578	3.335,96
13/10/2021	2,1400	0,00%	2,1300	2,1400	2,0800	2.220	4.676,30
12/10/2021	2,1400	0,94%	2,1500	2,1500	2,1300	1.200	2.565,00
11/10/2021	2,1200	-0,47%	2,1500	2,1500	2,1000	480	1.018,00
08/10/2021	2,1300	3,40%	2,1200	2,1700	2,0800	6.720	14.365,14
07/10/2021	2,0600	-0,96%	2,1000	2,1000	2,0600	1.270	2.635,40
06/10/2021	2,0800	-0,95%	2,0400	2,0800	2,0400	1.330	2.732,32
05/10/2021	2,1000	2,94%	2,0900	2,1100	2,0300	2.494	5.156,85
04/10/2021	2,0400	-1,92%	2,1100	2,1200	2,0400	3.224	6.723,47
01/10/2021	2,0800	-0,48%	2,0800	2,1100	2,0400	1.820	3.778,20
30/9/2021	2,0900	0,97%	2,0500	2,0900	2,0400	3.232	6.616,09
29/9/2021	2,0700	-1,43%	2,1200	2,1400	2,0600	1.940	4.056,50
28/9/2021	2,1000	-0,94%	2,1300	2,1400	2,0900	1.484	3.128,40
27/9/2021	2,1200	-0,47%	2,1000	2,1500	2,1000	890	1.887,50
24/9/2021	2,1300	-0,47%	2,1800	2,1800	2,1300	1.521	3.271,97
23/9/2021	2,1400	2,39%	2,1300	2,2200	2,1000	14.740	31.766,80
22/9/2021	2,0900	0,48%	2,1300	2,1600	2,0900	3.875	8.203,75
21/9/2021	2,0800	-0,95%	2,1000	2,1300	2,0500	11.402	23.667,66
20/9/2021	2,1000	-2,78%	2,1100	2,1400	2,0800	5.210	10.934,85
17/9/2021	2,1600	0,00%	2,1600	2,1800	2,1500	1.275	2.753,50
16/9/2021	2,1600	1,89%	2,1200	2,1900	2,1200	3.036	6.542,88
15/9/2021	2,1200	-1,40%	2,1600	2,1600	2,1000	2.825	6.011,25
14/9/2021	2,1500	-0,92%	2,0200	2,1700	2,0200	21.413	45.286,86
13/9/2021	2,1700	-1,36%	2,2100	2,2200	2,1600	6.560	14.324,65
10/9/2021	2,2000	-1,35%	2,2500	2,2500	2,1900	2.224	4.914,59
09/9/2021	2,2300	-3,04%	2,3000	2,3000	2,2100	8.803	19.660,71
08/9/2021	2,3000	2,22%	2,2000	2,3000	2,1900	8.401	18.721,52
07/9/2021	2,2500	0,90%	2,2600	2,2700	2,2200	1.100	2.469,70
06/9/2021	2,2300	-0,89%	2,3000	2,3000	2,2300	1.726	3.878,78
03/9/2021	2,2500	-2,17%	2,2600	2,2600	2,2500	4.911	11.061,06
02/9/2021	2,3000	0,00%	2,3200	2,3200	2,2900	1.200	2.758,92
01/9/2021	2,3000	0,00%	2,3000	2,3200	2,2800	6.610	15.177,60
31/8/2021	2,3000	0,00%	2,3400	2,3400	2,2700	17.449	40.138,29
30/8/2021	2,3000	0,00%	2,2800	2,3200	2,2800	12.562	28.833,08
27/8/2021	2,3000	2,68%	2,2200	2,3000	2,2200	3.831	8.718,52
26/8/2021	2,2400	-3,03%	2,2900	2,3300	2,2400	20.877	47.641,59
25/8/2021	2,3100	0,00%	2,3000	2,3400	2,2800	4.420	10.146,60
24/8/2021	2,3100	-1,28%	2,3600	2,3600	2,3000	3.970	9.191,70
23/8/2021	2,3400	4,46%	2,2600	2,3500	2,2400	7.936	18.259,06
20/8/2021	2,2400	0,90%	2,2200	2,2800	2,1800	1.680	3.718,00
19/8/2021	2,2200	-1,77%	2,2600	2,2600	2,1700	9.823	21.511,35
18/8/2021	2,2600	-1,31%	2,2900	2,2900	2,2600	4.536	10.335,36
17/8/2021	2,2900	1,78%	2,2200	2,2900	2,2200	1.270	2.868,30
16/8/2021	2,2500	-3,02%	2,3100	2,3200	2,2400	4.835	10.911,95
13/8/2021	2,3200	0,43%	2,3100	2,3300	2,3100	2.000	4.632,20
12/8/2021	2,3100	0,43%	2,3000	2,3700	2,3000	11.153	26.081,93
11/8/2021	2,3000	4,07%	2,2600	2,3400	2,2600	64.527	149.032,44
10/8/2021	2,2100	2,31%	2,2300	2,2600	2,1900	4.164	9.237,76
09/8/2021	2,1600	-1,37%	2,2300	2,2300	2,1600	818	1.796,97
06/8/2021	2,1900	0,92%	2,2200	2,2300	2,1200	2.086	4.551,26
05/8/2021	2,1700	-0,91%	2,2300	2,2300	2,1700	1.710	3.749,60
04/8/2021	2,1900	1,39%	2,1200	2,2500	2,1200	3.896	8.545,72
03/8/2021	2,1600	0,00%	2,1500	2,1600	2,1300	1.030	2.211,10
02/8/2021	2,1600	-0,92%	2,1700	2,1700	2,1400	1.522	3.285,12
30/7/2021	2,1800	0,00%	2,1800	2,1800	2,1800	400	872,00
29/7/2021	2,1800	-0,46%	2,1600	2,1900	2,1600	1.510	3.294,74
28/7/2021	2,1900	-0,90%	2,1900	2,1900	2,1800	5.728	12.536,67
27/7/2021	2,2100	1,38%	2,1900	2,2200	2,1800	3.450	7.568,36
26/7/2021	2,1800	0,00%	2,2000	2,2200	2,1500	9.411	20.457,93
23/7/2021	2,1800	-0,46%	2,2000	2,2000	2,1300	2.120	4.571,11
22/7/2021	2,1900	0,46%	2,2100	2,2100	2,1800	702	1.539,36
21/7/2021	2,1800	1,40%	2,0300	2,1800	2,0300	2.789	5.968,10
20/7/2021	2,1500	1,42%	2,1700	2,1900	2,1500	1.230	2.662,10
19/7/2021	2,1200	-3,64%	2,2400	2,2400	2,0800	3.875	8.215,87
16/7/2021	2,2000	0,00%	2,2400	2,2500	2,1700	1.808	3.969,35
15/7/2021	2,2000	0,00%	2,2400	2,2400	2,1600	2.085	4.559,79
14/7/2021	2,2000	0,00%	2,2300	2,2300	2,1800	1.413	3.114,89
13/7/2021	2,2000	1,85%	2,2200	2,2200	2,1600	2.609	5.671,00
12/7/2021	2,1600	-2,70%	2,2500	2,2500	2,1600	1.322	2.894,00
09/7/2021	2,2200	1,83%	2,1800	2,2200	2,1800	996	2.183,00
08/7/2021	2,1800	-1,80%	2,2500	2,2500	2,1700	2.100	4.611,00
07/7/2021	2,2200	0,00%	2,2500	2,2700	2,2000	3.252	7.232,00
06/7/2021	2,2200	-0,89%	2,2700	2,2800	2,2100	1.946	4.331,00
05/7/2021	2,2400	1,36%	2,1800	2,2700	2,1800	4.701	10.465,00
02/7/2021	2,2100	-1,34%	2,2900	2,2900	2,2100	2.459	5.488,00
01/7/2021	2,2400	0,00%	2,2700	2,2700	2,2100	7.311	16.329,00
30/6/2021	2,2400	-1,75%	2,2900	2,2900	2,2100	13.103	29.355,00
29/6/2021	2,2800	0,88%	2,3000	2,3000	2,2400	3.450	7.775,00
28/6/2021	2,2600	-1,74%	2,3100	2,3100	2,2500	1.912	4.349,00
25/6/2021	2,3000	-1,29%	2,3100	2,3100	2,2600	4.800	11.014,00
24/6/2021	2,3300	4,48%	2,3100	2,3300	2,2400	1.834	4.157,00
23/6/2021	2,2300	-3,04%	2,3300	2,3300	2,2200	6.930	15.600,00
22/6/2021	2,3000	-0,43%	2,3500	2,3500	2,2700	2.749	6.311,00
18/6/2021	2,3100	0,00%	2,3500	2,3600	2,3000	2.345	5.478,00
17/6/2021	2,3100	1,76%	2,2700	2,3300	2,2700	1.520	3.518,00
16/6/2021	2,2700	-6,97%	2,4400	2,4400	2,2700	15.927	36.896,00
15/6/2021	2,4400	0,41%	2,4400	2,4600	2,4000	3.149	7.629,00
14/6/2021	2,4300	-1,62%	2,4900	2,5000	2,4000	1.722	4.233,00
11/6/2021	2,4700	0,00%	2,4800	2,4800	2,4600	2.988	7.392,00
10/6/2021	2,4700	-0,40%	2,4800	2,4800	2,4400	2.588	6.359,00
09/6/2021	2,4800	1,22%	2,4800	2,4800	2,4400	8.955	22.113,00
08/6/2021	2,4500	2,51%	2,4400	2,4500	2,4300	1.697	4.143,00
07/6/2021	2,3900	-1,65%	2,4500	2,4600	2,3800	4.400	10.574,00
04/6/2021	2,4300	3,85%	2,3600	2,4300	2,3500	13.721	32.784,00
03/6/2021	2,3400	1,74%	2,3300	2,3600	2,3000	3.571	8.347,00
02/6/2021	2,3000	0,44%	2,3200	2,3200	2,2900	1.722	3.966,00
01/6/2021	2,2900	-0,43%	2,3300	2,3300	2,2200	6.404	14.443,00
31/5/2021	2,3000	-0,43%	2,3300	2,3300	2,2600	1.986	4.580,00
28/5/2021	2,3100	2,21%	2,3100	2,3100	2,2600	2.266	5.154,00
27/5/2021	2,2600	-0,44%	2,3000	2,3100	2,2500	7.491	17.018,00
26/5/2021	2,2700	-2,99%	2,3600	2,3600	2,2200	32.611	73.822,00
25/5/2021	2,3400	0,43%	2,3700	2,4000	2,2900	944	2.206,00
24/5/2021	2,3300	-1,69%	2,3700	2,3800	2,3000	1.215	2.832,00
21/5/2021	2,3700	-2,47%	2,4400	2,4400	2,3000	8.105	18.755,00
20/5/2021	2,4300	1,67%	2,4000	2,4700	2,4000	403	970,00
19/5/2021	2,3900	-3,24%	2,4400	2,4700	2,3600	4.251	10.341,00
18/5/2021	2,4700	0,41%	2,4000	2,4800	2,4000	4.905	12.093,00
17/5/2021	2,4600	1,65%	2,1800	2,4800	2,1800	4.819	11.831,00
14/5/2021	2,4200	-1,63%	2,4300	2,4500	2,4000	6.180	14.951,00
13/5/2021	2,4600	-0,81%	2,4700	2,4900	2,4100	4.768	11.740,00
12/5/2021	2,4800	3,33%	2,4000	2,4800	2,3800	9.088	22.188,00
11/5/2021	2,4000	1,27%	2,3500	2,4000	2,3100	6.926	16.295,00
10/5/2021	2,3700	0,00%	2,3400	2,3700	2,3300	5.898	13.895,00
07/5/2021	2,3700	1,72%	2,3500	2,3700	2,3500	1.283	3.040,00
06/5/2021	2,3300	0,43%	2,3300	2,3600	2,3100	2.846	6.626,00
05/5/2021	2,3200	-0,85%	2,3600	2,4000	2,3000	7.261	16.947,00
29/4/2021	2,3400	1,74%	2,3000	2,3600	2,3000	1.238	2.884,00
28/4/2021	2,3000	-1,29%	2,3300	2,3600	2,2600	5.301	12.182,00
27/4/2021	2,3300	-0,43%	2,3000	2,3300	2,2400	33.607	76.253,00
26/4/2021	2,3400	-0,85%	2,3900	2,4000	2,3400	8.115	19.120,00
23/4/2021	2,3600	1,29%	2,3600	2,3700	2,3000	1.526	3.560,00
22/4/2021	2,3300	1,30%	2,2800	2,3600	2,2800	6.623	15.473,00
21/4/2021	2,3000	1,77%	2,2600	2,3300	2,2400	4.600	10.417,00
20/4/2021	2,2600	0,00%	2,2500	2,2700	2,2500	3.872	8.736,00
19/4/2021	2,2600	-3,00%	2,3300	2,3400	2,2400	6.843	15.559,00
16/4/2021	2,3300	-1,27%	2,3500	2,3500	2,2900	5.747	13.301,00
15/4/2021	2,3600	-0,84%	2,4400	2,4400	2,3100	22.502	52.572,00
14/4/2021	2,3800	4,85%	2,2800	2,4400	2,2800	23.763	56.340,00
13/4/2021	2,2700	0,44%	2,2600	2,2700	2,2400	3.888	8.768,00
12/4/2021	2,2600	1,35%	2,2200	2,2600	2,2100	3.537	7.898,00
09/4/2021	2,2300	0,00%	2,2700	2,2700	2,2100	5.469	12.233,00
08/4/2021	2,2300	-0,89%	2,2600	2,2700	2,2300	2.147	4.856,00
07/4/2021	2,2500	0,00%	2,2600	2,2700	2,2200	8.882	20.019,00
06/4/2021	2,2500	0,45%	2,2600	2,2800	2,2100	8.148	18.378,00
01/4/2021	2,2400	0,45%	2,2500	2,2800	2,2100	5.303	11.861,00
31/3/2021	2,2300	0,45%	2,2000	2,2300	2,1900	2.486	5.498,00
30/3/2021	2,2200	0,00%	2,2200	2,2200	2,2000	779	1.727,00
29/3/2021	2,2200	0,91%	2,2200	2,2200	2,1600	27.167	59.735,00
26/3/2021	2,2000	0,92%	2,1600	2,2000	2,1400	7.183	15.475,00
24/3/2021	2,1800	-0,91%	2,2000	2,2000	2,1800	1.330	2.907,00
23/3/2021	2,2000	-0,90%	2,2300	2,2300	2,1700	5.496	12.048,00
22/3/2021	2,2200	0,00%	2,2300	2,2300	2,1900	1.489	3.301,00
19/3/2021	2,2200	-0,45%	2,2300	2,2300	2,1800	5.785	12.725,00
18/3/2021	2,2300	0,45%	2,2000	2,2300	2,2000	2.039	4.490,00
17/3/2021	2,2200	-0,89%	2,2500	2,2500	2,2100	3.823	8.511,00
16/3/2021	2,2400	0,45%	2,2400	2,2800	2,2400	1.606	3.640,00
12/3/2021	2,2300	0,90%	2,2300	2,2400	2,1800	5.142	11.450,00
11/3/2021	2,2100	1,38%	2,2000	2,2100	2,1300	4.644	10.143,00
10/3/2021	2,1800	0,00%	2,1900	2,2100	2,1400	5.824	12.622,00
09/3/2021	2,1800	0,46%	2,1700	2,1900	2,1600	5.444	11.836,00
08/3/2021	2,1700	0,93%	2,1000	2,1700	2,1000	1.557	3.333,00
05/3/2021	2,1500	0,47%	2,1000	2,1500	2,1000	2.601	5.490,00
04/3/2021	2,1400	-0,93%	2,1700	2,1700	2,1300	2.879	6.161,00
03/3/2021	2,1600	0,47%	2,1500	2,1800	2,1300	3.763	8.086,00
02/3/2021	2,1500	0,47%	2,1400	2,1500	2,1200	4.267	9.128,00
01/3/2021	2,1400	1,42%	2,1100	2,1400	2,1000	2.905	6.151,00
26/2/2021	2,1100	-0,94%	2,1300	2,1300	2,1000	978	2.067,00
25/2/2021	2,1300	0,00%	2,1300	2,1300	2,1000	1.906	4.041,00
24/2/2021	2,1300	1,43%	2,0800	2,1500	2,0700	8.077	17.089,00
23/2/2021	2,1000	-0,47%	2,1000	2,1100	2,0600	4.109	8.546,00
22/2/2021	2,1100	0,00%	2,1100	2,1400	2,0900	867	1.826,00
19/2/2021	2,1100	-1,40%	2,1300	2,1600	2,1100	11.368	24.217,00
18/2/2021	2,1400	1,90%	2,1300	2,1500	2,1000	5.722	12.112,00
17/2/2021	2,1000	-0,94%	2,1200	2,1300	2,0900	4.373	9.202,00
16/2/2021	2,1200	0,00%	2,1100	2,1200	2,0800	7.035	14.756,00
15/2/2021	2,1200	-0,47%	2,1000	2,1300	2,0900	3.063	6.464,00
12/2/2021	2,1300	0,47%	2,1400	2,1400	2,1100	1.452	3.083,00
11/2/2021	2,1200	-0,47%	2,1300	2,1500	2,1100	5.500	11.663,00
10/2/2021	2,1300	-0,47%	2,1500	2,1500	2,1100	3.989	8.482,00
09/2/2021	2,1400	-2,28%	2,2000	2,2000	2,1100	10.778	23.080,00
08/2/2021	2,1900	-0,45%	2,2000	2,2000	2,1700	4.507	9.832,00
05/2/2021	2,2000	2,33%	2,1400	2,2200	2,1200	14.787	32.275,00
04/2/2021	2,1500	0,47%	2,1400	2,1500	2,1100	1.128	2.407,00
03/2/2021	2,1400	1,42%	2,1200	2,1600	2,0800	15.931	33.759,00
02/2/2021	2,1100	-2,31%	2,2000	2,2000	2,1100	15.805	33.719,00
01/2/2021	2,1600	-2,70%	2,1800	2,2500	2,1600	6.308	13.774,00
29/1/2021	2,2200	0,91%	2,1400	2,2600	2,1400	12.163	26.852,00
28/1/2021	2,2000	-1,79%	2,1800	2,2200	2,1500	12.132	26.430,00
27/1/2021	2,2400	-3,03%	2,3700	2,4200	2,2100	47.940	111.297,00
26/1/2021	2,3100	6,94%	2,1100	2,3700	2,1100	40.653	92.900,00
25/1/2021	2,1600	0,47%	2,1500	2,1700	2,0900	9.012	19.341,00
22/1/2021	2,1500	-1,38%	2,2000	2,2000	2,1100	6.210	13.298,00
21/1/2021	2,1800	2,35%	2,1600	2,2100	2,1500	13.600	29.614,00
20/1/2021	2,1300	4,41%	2,0900	2,1600	2,0400	25.365	53.450,00
19/1/2021	2,0400	2,00%	2,0100	2,0700	2,0100	1.855	3.811,00
18/1/2021	2,0000	-1,48%	2,0500	2,0500	2,0000	840	1.695,00
15/1/2021	2,0300	0,00%	2,0100	2,0300	2,0100	10.068	20.258,00
14/1/2021	2,0300	0,50%	2,0100	2,0400	2,0100	1.338	2.710,00
13/1/2021	2,0200	-0,98%	2,0400	2,0400	2,0100	2.164	4.372,00
12/1/2021	2,0400	0,00%	2,0900	2,1000	2,0200	2.140	4.375,00
11/1/2021	2,0400	-0,49%	2,1000	2,1000	2,0200	2.905	5.937,00
08/1/2021	2,0500	-0,49%	2,1000	2,1000	2,0400	6.565	13.475,00
07/1/2021	2,0600	0,49%	2,0500	2,1100	2,0200	10.360	21.415,00
05/1/2021	2,0500	2,50%	2,0500	2,0600	2,0000	11.025	22.510,00
04/1/2021	2,0000	-3,38%	2,0700	2,0700	2,0000	7.235	14.627,00
31/12/2020	2,0700	1,97%	2,0000	2,0700	2,0000	4.494	9.076,00
30/12/2020	2,0300	2,53%	2,0000	2,0600	1,9900	4.747	9.582,00
29/12/2020	1,9800	-0,75%	2,0200	2,0300	1,9800	4.482	8.973,00
28/12/2020	1,9950	2,31%	1,9800	2,0100	1,9700	2.102	4.190,00
23/12/2020	1,9500	0,52%	1,9650	1,9650	1,9000	1.150	2.218,00
22/12/2020	1,9400	2,11%	1,9250	1,9750	1,9250	515	996,00
21/12/2020	1,9000	-1,81%	1,9550	1,9550	1,8700	17.409	32.981,00
18/12/2020	1,9350	-0,51%	1,9400	1,9400	1,9000	11.596	22.161,00
17/12/2020	1,9450	0,00%	1,9650	1,9650	1,9400	2.600	5.057,00
16/12/2020	1,9450	-1,02%	1,9750	1,9850	1,9300	7.229	14.134,00
15/12/2020	1,9650	0,26%	1,9750	1,9800	1,9300	6.809	13.278,00
14/12/2020	1,9600	-2,00%	2,0200	2,0200	1,9450	16.284	32.000,00
11/12/2020	2,0000	0,76%	1,9850	2,0000	1,9700	784	1.554,00
10/12/2020	1,9850	-0,25%	2,0000	2,0100	1,9550	44.125	87.894,00
09/12/2020	1,9900	1,27%	2,0000	2,0000	1,9750	6.677	13.303,00
08/12/2020	1,9650	-1,75%	2,0400	2,0400	1,9500	5.500	10.959,00
07/12/2020	2,0000	-0,99%	2,0100	2,0400	1,9900	9.948	20.005,00
04/12/2020	2,0200	2,28%	2,0000	2,0300	1,9900	10.257	20.545,00
03/12/2020	1,9750	0,00%	2,0000	2,0000	1,9450	9.150	18.076,00
02/12/2020	1,9750	0,00%	1,9550	1,9850	1,9550	4.350	8.550,00
01/12/2020	1,9750	0,25%	1,9650	1,9950	1,9350	10.097	19.797,00
30/11/2020	1,9700	1,29%	1,9650	1,9850	1,9450	8.580	16.820,00
27/11/2020	1,9450	1,57%	1,9450	1,9700	1,9150	13.300	25.863,00
26/11/2020	1,9150	-3,77%	2,0300	2,0300	1,8300	102.133	193.509,00
25/11/2020	1,9900	-0,50%	2,0400	2,0700	1,9800	14.951	30.030,00
24/11/2020	2,0000	3,09%	1,9300	2,0200	1,9300	22.475	44.859,00
23/11/2020	1,9400	1,04%	1,9200	1,9550	1,9200	4.424	8.568,00
20/11/2020	1,9200	-3,27%	1,9950	1,9950	1,8650	23.201	44.157,00
19/11/2020	1,9850	-0,50%	2,0000	2,0000	1,9800	400	793,00
18/11/2020	1,9950	2,05%	1,9600	2,0400	1,9600	14.278	28.532,00
17/11/2020	1,9550	3,44%	1,8900	2,0000	1,8900	4.821	9.426,00
16/11/2020	1,8900	2,72%	1,8800	1,9100	1,8450	4.945	9.356,00
13/11/2020	1,8400	0,00%	1,8400	1,9000	1,8400	8.068	14.971,00

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.%