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
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	-0,89%	2,2600	2,2700	2,1900	19.410	43.187,24
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	0,00%	2,2300	2,2400	2,1800	5.142	11.450,00

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.%