Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

2,1400 €

0,0100 (0,47%)

Άνοιγμα 2,1200
Υψηλό 2,1500
Χαμηλό 2,1200

Όγκος 8.753
Τζίρος 18.713 €
Πράξεις 35

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2022	1,1250	0,45%	1,1500	1,1500	1,1200	9.631	10.922,95
25/1/2022	1,1200	0,00%	1,1350	1,1450	1,1200	13.811	15.561,64
24/1/2022	1,1200	-0,44%	1,1550	1,1550	1,1000	77.452	86.572,93
21/1/2022	1,1250	0,45%	1,1200	1,1500	1,1200	8.848	10.010,61
20/1/2022	1,1200	-3,45%	1,1600	1,1700	1,1200	55.457	63.083,83
19/1/2022	1,1600	-1,69%	1,1500	1,1800	1,1300	10.079	11.546,63
18/1/2022	1,1800	3,96%	1,1200	1,2200	1,1200	76.759	90.668,91
17/1/2022	1,1350	3,18%	1,1200	1,1450	1,1200	37.721	42.578,30
14/1/2022	1,1000	-2,65%	1,1100	1,1350	1,1000	38.509	42.883,39
13/1/2022	1,1300	5,61%	1,0800	1,1300	1,0800	117.981	131.941,28
12/1/2022	1,0700	0,94%	1,0600	1,0800	1,0600	4.292	4.586,11
11/1/2022	1,0600	0,47%	1,0800	1,0800	1,0500	15.144	16.079,42
10/1/2022	1,0550	0,00%	1,0550	1,0700	1,0450	16.618	17.571,86
07/1/2022	1,0550	0,48%	1,0200	1,0600	1,0200	4.273	4.497,80
05/1/2022	1,0500	1,45%	1,0200	1,0550	1,0200	1.815	1.885,59
04/1/2022	1,0350	-0,96%	1,0450	1,0600	1,0350	5.795	6.044,70
03/1/2022	1,0450	-0,95%	1,0600	1,0600	1,0300	16.161	16.886,01
31/12/2021	1,0550	0,96%	1,0550	1,0550	1,0550	10	10,55
30/12/2021	1,0450	-2,79%	1,0500	1,0550	1,0250	6.703	6.976,54
29/12/2021	1,0750	0,47%	1,0450	1,0800	1,0450	13.421	14.250,22
28/12/2021	1,0700	0,00%	1,0350	1,0700	1,0350	8.144	8.573,62
27/12/2021	1,0700	0,94%	1,0350	1,0800	1,0300	447	468,68
23/12/2021	1,0600	-0,93%	1,0700	1,0700	1,0500	1.432	1.523,41
22/12/2021	1,0700	0,00%	1,0700	1,0750	1,0150	5.214	5.556,19
21/12/2021	1,0700	0,00%	1,0100	1,0700	1,0100	4.150	4.430,30
20/12/2021	1,0700	-0,47%	1,0700	1,0700	1,0700	50	53,50
17/12/2021	1,0750	-0,92%	1,0600	1,0900	1,0450	4.651	4.889,82
16/12/2021	1,0850	1,40%	1,0600	1,0850	1,0600	572	606,39
15/12/2021	1,0700	-0,93%	1,1000	1,1000	1,0550	5.786	6.162,31
14/12/2021	1,0800	0,47%	1,0700	1,0850	1,0600	6.461	6.906,40
13/12/2021	1,0750	-1,38%	1,1000	1,1000	1,0750	27.664	29.963,39
10/12/2021	1,0900	-0,46%	1,0950	1,1050	1,0700	15.479	16.916,94
09/12/2021	1,0950	0,46%	1,1000	1,1000	1,0700	10.178	11.132,70
08/12/2021	1,0900	0,93%	1,0700	1,1000	1,0700	19.907	21.549,94
07/12/2021	1,0800	0,47%	1,0550	1,0800	1,0300	10.097	10.551,94
06/12/2021	1,0750	-0,46%	1,0750	1,0800	1,0450	1.532	1.634,69
03/12/2021	1,0800	5,37%	1,0500	1,0800	1,0500	29.634	31.449,47
02/12/2021	1,0250	0,00%	1,0250	1,0250	1,0200	1.900	1.942,00
01/12/2021	1,0250	0,99%	1,0300	1,0300	1,0000	217	223,13
30/11/2021	1,0150	-0,49%	1,0000	1,0150	0,9840	1.072	1.071,32
29/11/2021	1,0200	3,45%	0,9960	1,0200	0,9800	8.656	8.724,08
26/11/2021	0,9860	-6,10%	1,0200	1,0200	0,9760	26.736	26.684,90
25/11/2021	1,0500	0,96%	1,0200	1,0500	1,0150	10.619	10.880,36
24/11/2021	1,0400	-1,89%	1,0300	1,0450	1,0100	10.378	10.604,42
23/11/2021	1,0600	0,47%	1,0550	1,0600	1,0200	14.810	15.320,05
22/11/2021	1,0550	-1,40%	1,0700	1,0700	1,0300	10.820	11.297,95
19/11/2021	1,0700	-0,47%	1,0750	1,0800	1,0550	7.354	7.818,12
18/11/2021	1,0750	1,90%	1,0800	1,0800	1,0550	2.400	2.572,25
17/11/2021	1,0550	0,48%	1,0550	1,0800	1,0550	5.526	5.874,58
16/11/2021	1,0500	-3,67%	1,1100	1,1100	1,0500	11.129	11.819,43
15/11/2021	1,0900	-1,36%	1,1000	1,1100	1,0750	1.367	1.486,78
12/11/2021	1,1050	1,84%	1,0950	1,1200	1,0950	28.050	30.945,23
11/11/2021	1,0850	-0,46%	1,0600	1,1000	1,0600	2.052	2.215,58
10/11/2021	1,0900	0,46%	1,0650	1,0900	1,0500	19.040	20.426,38
09/11/2021	1,0850	-0,46%	1,0700	1,0850	1,0700	1.486	1.590,95
08/11/2021	1,0900	0,93%	1,0700	1,0900	1,0700	2.900	3.137,50
05/11/2021	1,0800	1,41%	1,0600	1,0900	1,0550	13.684	14.636,25
04/11/2021	1,0650	-2,29%	1,0800	1,0800	1,0600	14.383	15.314,11
03/11/2021	1,0900	0,00%	1,0900	1,0950	1,0700	3.901	4.199,79
02/11/2021	1,0900	-0,91%	1,0700	1,0950	1,0650	12.994	13.958,83
01/11/2021	1,1000	0,00%	1,1000	1,1100	1,0900	20.400	22.304,50
29/10/2021	1,1000	-1,79%	1,1200	1,1200	1,0800	1.810	1.966,70
27/10/2021	1,1200	3,23%	1,0850	1,1200	1,0800	4.474	4.847,28
26/10/2021	1,0850	-3,98%	1,1000	1,1100	1,0850	3.579	3.925,72
25/10/2021	1,1300	0,89%	1,1300	1,1300	1,1300	10	11,30
22/10/2021	1,1200	0,00%	1,0800	1,1200	1,0800	310	345,30
21/10/2021	1,1200	0,00%	1,1100	1,1200	1,1000	9.955	11.064,15
20/10/2021	1,1200	0,90%	1,1100	1,1250	1,1100	16.175	18.106,18
19/10/2021	1,1100	3,74%	1,0550	1,1150	1,0550	22.407	24.798,79
18/10/2021	1,0700	-0,93%	1,0800	1,1150	1,0700	21.130	23.043,12
15/10/2021	1,0800	-0,46%	1,0850	1,0850	1,0500	723	772,00
14/10/2021	1,0850	-0,46%	1,0700	1,0850	1,0700	4.782	5.133,55
13/10/2021	1,0900	2,83%	1,0800	1,1100	1,0650	8.585	9.278,55
12/10/2021	1,0600	-0,93%	1,0400	1,0700	1,0400	7.550	8.007,00
11/10/2021	1,0700	1,42%	1,0600	1,0800	1,0400	26.076	27.730,58
08/10/2021	1,0550	-0,94%	1,0450	1,0700	1,0450	8.985	9.540,83
07/10/2021	1,0650	2,40%	1,0650	1,0900	1,0500	15.504	16.562,97
06/10/2021	1,0400	-2,35%	1,0700	1,0700	1,0400	11.135	11.751,53
05/10/2021	1,0650	-3,62%	1,1000	1,1000	1,0500	39.856	42.518,51
04/10/2021	1,1050	1,38%	1,1000	1,1100	1,0800	5.394	5.937,92
01/10/2021	1,0900	4,81%	1,0100	1,1200	1,0100	32.552	35.196,84
30/9/2021	1,0400	0,97%	1,0500	1,0500	1,0200	13.231	13.711,12
29/9/2021	1,0300	-1,90%	1,0450	1,0700	1,0250	41.444	43.363,11
28/9/2021	1,0500	-2,78%	1,0700	1,0750	1,0500	53.698	56.780,62
27/9/2021	1,0800	-6,09%	1,1500	1,1500	1,0750	69.589	76.491,35
24/9/2021	1,1500	-2,54%	1,1400	1,1950	1,1050	82.308	94.197,59
23/9/2021	1,1800	-2,07%	1,2400	1,2400	1,1400	73.519	87.668,11
22/9/2021	1,2050	-3,60%	1,2500	1,2700	1,1700	60.016	73.613,17
21/9/2021	1,2500	8,70%	1,1750	1,2600	1,1750	120.714	146.439,18
20/9/2021	1,1500	-2,54%	1,1350	1,1750	1,1250	54.545	62.378,90
17/9/2021	1,1800	4,89%	1,1700	1,2100	1,1600	251.391	296.821,01
16/9/2021	1,1250	4,65%	1,0900	1,1650	1,0750	157.715	176.669,04
15/9/2021	1,0750	6,44%	1,0100	1,0750	1,0100	60.422	63.299,28
14/9/2021	1,0100	-1,46%	1,0150	1,0250	1,0000	17.988	18.218,31
13/9/2021	1,0250	-2,38%	1,0350	1,0400	1,0100	62.377	63.929,65
10/9/2021	1,0500	-1,87%	1,0750	1,0800	1,0500	21.482	22.659,45
09/9/2021	1,0700	0,47%	1,0600	1,0850	1,0600	34.288	36.683,30
08/9/2021	1,0650	-1,84%	1,0850	1,0850	1,0300	52.126	55.479,72
07/9/2021	1,0850	-1,81%	1,1000	1,1100	1,0550	39.620	42.555,06
06/9/2021	1,1050	2,79%	1,0750	1,1450	1,0750	27.261	30.406,99
03/9/2021	1,0750	-2,27%	1,0800	1,1000	1,0700	13.709	14.849,78
02/9/2021	1,1000	-0,90%	1,0850	1,1000	1,0850	1.310	1.423,00
01/9/2021	1,1100	-0,89%	1,0800	1,1100	1,0800	4.046	4.433,38
31/8/2021	1,1200	0,00%	1,1200	1,1200	1,0850	22.997	25.559,67
30/8/2021	1,1200	2,28%	1,0900	1,1250	1,0750	21.879	24.249,03
27/8/2021	1,0950	-1,35%	1,0800	1,0950	1,0800	9.341	10.093,22
26/8/2021	1,1100	-1,77%	1,1000	1,1200	1,0900	14.741	16.115,25
25/8/2021	1,1300	-0,88%	1,1450	1,1600	1,1050	3.765	4.204,07
24/8/2021	1,1400	1,79%	1,1200	1,1450	1,1100	15.735	17.747,90
23/8/2021	1,1200	2,28%	1,0900	1,1200	1,0800	30.711	34.009,94
20/8/2021	1,0950	0,46%	1,0750	1,0950	1,0750	15.451	16.738,69
19/8/2021	1,0900	-4,80%	1,1200	1,1450	1,0700	14.071	15.338,39
18/8/2021	1,1450	0,00%	1,1550	1,1600	1,1350	24.425	28.013,83
17/8/2021	1,1450	0,00%	1,1350	1,1750	1,1250	66.242	76.187,69
16/8/2021	1,1450	14,96%	0,9600	1,1450	0,9600	240.880	260.071,26
13/8/2021	0,9960	0,00%	0,9500	0,9960	0,9500	24.983	24.743,77
12/8/2021	0,9960	0,00%	0,9520	0,9960	0,9520	3.562	3.476,91
11/8/2021	0,9960	1,63%	0,9860	1,0100	0,9700	12.064	12.014,21
10/8/2021	0,9800	2,73%	0,9540	0,9800	0,9340	11.160	10.673,90
09/8/2021	0,9540	1,27%	0,9400	0,9860	0,9300	3.104	2.962,71
06/8/2021	0,9420	-3,68%	0,9500	0,9700	0,9420	35.321	33.288,05
05/8/2021	0,9780	-0,20%	0,9700	0,9780	0,9640	1.807	1.749,18
04/8/2021	0,9800	1,03%	0,9300	0,9860	0,9300	1.455	1.424,38
03/8/2021	0,9700	-0,82%	0,9800	0,9800	0,9400	4.997	4.826,64
02/8/2021	0,9780	0,00%	0,9400	0,9960	0,9400	3.410	3.365,61
30/7/2021	0,9780	0,00%	0,9800	0,9800	0,9520	1.278	1.243,69
29/7/2021	0,9780	-0,20%	0,9800	0,9800	0,9480	6.916	6.759,77
28/7/2021	0,9800	1,24%	0,9400	0,9800	0,9240	2.659	2.560,03
27/7/2021	0,9680	-0,21%	0,9800	0,9800	0,9400	7.289	7.010,18
26/7/2021	0,9700	3,63%	0,9260	0,9700	0,9260	511	477,66
23/7/2021	0,9360	-2,09%	0,9500	0,9500	0,9260	2.590	2.449,10
22/7/2021	0,9560	-0,21%	0,9400	0,9600	0,9400	1.850	1.763,40
21/7/2021	0,9580	3,23%	0,9280	0,9580	0,9200	12.777	11.963,57
20/7/2021	0,9280	-0,43%	0,9120	0,9280	0,9120	6.777	6.191,03
19/7/2021	0,9320	-5,09%	0,9420	0,9500	0,9280	11.720	10.985,66
16/7/2021	0,9820	1,45%	0,9680	0,9840	0,9500	5.608	5.354,93
15/7/2021	0,9680	-2,22%	0,9740	0,9760	0,9540	9.755	9.431,79
14/7/2021	0,9900	1,43%	0,9760	0,9940	0,9760	7.601	7.508,04
13/7/2021	0,9760	0,00%	0,9760	0,9760	0,9760	1.023	998,45
12/7/2021	0,9760	-0,41%	1,0100	1,0100	0,9760	25.699	25.640,00
09/7/2021	0,9800	2,08%	0,9800	0,9800	0,9800	1.431	1.402,00
08/7/2021	0,9600	-2,83%	0,9700	0,9800	0,9600	12.450	12.018,00
07/7/2021	0,9880	0,00%	0,9880	1,0000	0,9740	13.400	13.234,00
06/7/2021	0,9880	-1,20%	0,9860	0,9960	0,9800	12.603	12.423,00
05/7/2021	1,0000	-3,38%	1,0000	1,0100	0,9980	6.550	6.575,00
02/7/2021	1,0350	0,00%	1,0350	1,0500	1,0250	7.912	8.178,00
01/7/2021	1,0350	0,49%	1,0500	1,0500	1,0300	31.186	32.329,00
30/6/2021	1,0300	-1,90%	1,0500	1,0500	1,0300	24.118	24.965,00
29/6/2021	1,0500	0,00%	1,0600	1,0600	1,0500	22.816	23.993,00
28/6/2021	1,0500	-0,94%	1,0500	1,0600	1,0400	13.700	14.367,00
25/6/2021	1,0600	0,00%	1,0700	1,0700	1,0500	1.288	1.370,00
24/6/2021	1,0600	-0,47%	1,0600	1,0800	1,0500	8.405	8.905,00
23/6/2021	1,0650	-0,93%	1,0700	1,0900	1,0650	21.092	22.690,00
22/6/2021	1,0750	3,37%	1,0500	1,0950	1,0350	38.485	41.305,00
18/6/2021	1,0400	-0,95%	1,0550	1,0550	1,0350	30.510	31.927,00
17/6/2021	1,0500	-0,47%	1,0600	1,0850	1,0500	13.034	13.774,00
16/6/2021	1,0550	0,48%	1,0450	1,0700	1,0450	14.666	15.470,00
15/6/2021	1,0500	-2,78%	1,0800	1,0800	1,0500	20.330	21.727,00
14/6/2021	1,0800	1,89%	1,0600	1,0850	1,0600	22.953	24.686,00
11/6/2021	1,0600	1,92%	1,0350	1,0650	1,0350	19.052	19.992,00
10/6/2021	1,0400	1,46%	1,0250	1,0400	1,0250	17.296	17.888,00
09/6/2021	1,0250	0,00%	1,0250	1,0450	1,0250	53.209	54.891,00
08/6/2021	1,0250	0,49%	1,0200	1,0500	1,0200	68.031	70.125,00
07/6/2021	1,0200	-1,92%	1,0200	1,0350	1,0200	31.952	32.706,00
04/6/2021	1,0400	0,97%	1,0200	1,0400	1,0100	24.819	25.403,00
03/6/2021	1,0300	-0,96%	1,0300	1,0400	1,0250	15.309	15.783,00
02/6/2021	1,0400	1,46%	1,0100	1,0450	0,9960	43.680	44.689,00
01/6/2021	1,0250	1,49%	1,0150	1,0350	1,0100	6.329	6.473,00
31/5/2021	1,0100	-1,94%	1,0050	1,0300	1,0000	9.632	9.747,00
28/5/2021	1,0300	2,49%	1,0000	1,0300	1,0000	4.495	4.579,00
27/5/2021	1,0050	-1,95%	1,0050	1,0250	0,9960	17.724	17.876,00
26/5/2021	1,0250	0,49%	1,0200	1,0500	1,0100	48.170	49.889,00
25/5/2021	1,0200	2,00%	1,0000	1,0200	0,9960	31.453	31.671,00
24/5/2021	1,0000	3,31%	0,9680	1,0200	0,9640	70.044	69.326,00
21/5/2021	0,9680	-2,42%	0,9900	0,9940	0,9580	38.859	37.822,00
20/5/2021	0,9920	-0,20%	1,0000	1,0150	0,9800	24.231	23.938,00
19/5/2021	0,9940	-2,55%	1,0250	1,0300	0,9860	80.670	80.273,00
18/5/2021	1,0200	-5,99%	1,0850	1,1100	1,0050	101.196	104.599,00
17/5/2021	1,0850	1,40%	1,0700	1,1200	1,0650	68.020	74.674,00
14/5/2021	1,0700	7,00%	1,0000	1,1000	1,0000	72.083	76.987,00
13/5/2021	1,0000	2,04%	0,9700	1,0000	0,9600	39.498	39.045,00
12/5/2021	0,9800	-0,81%	1,0000	1,0300	0,9740	20.050	19.957,00
11/5/2021	0,9880	-1,20%	1,0000	1,0000	0,9600	20.025	19.449,00
10/5/2021	1,0000	-0,99%	1,0500	1,0500	0,9960	31.586	31.889,00
07/5/2021	1,0100	0,00%	0,9840	1,0200	0,9840	11.111	11.208,00
06/5/2021	1,0100	-0,98%	1,0300	1,0300	0,9960	13.662	13.793,00
05/5/2021	1,0200	1,49%	1,0100	1,0500	1,0000	21.285	21.883,00
29/4/2021	1,0050	2,55%	0,9960	1,0200	0,9900	19.788	19.803,00
28/4/2021	0,9800	-0,41%	0,9840	0,9840	0,9520	30.838	29.974,00
27/4/2021	0,9840	-4,00%	1,0250	1,0250	0,9760	37.735	37.388,00
26/4/2021	1,0250	1,99%	1,0500	1,0550	1,0100	33.372	34.146,00
23/4/2021	1,0050	2,34%	1,0000	1,0300	0,9900	27.311	27.666,00
22/4/2021	0,9820	3,81%	0,9380	0,9880	0,9380	17.521	17.085,00
21/4/2021	0,9460	-1,05%	0,9700	0,9700	0,9380	11.478	10.876,00
20/4/2021	0,9560	-0,21%	0,9520	0,9800	0,9500	24.472	23.595,00
19/4/2021	0,9580	-3,23%	1,0150	1,0150	0,9500	70.871	68.224,00
16/4/2021	0,9900	-5,71%	1,0250	1,0500	0,9900	26.367	26.720,00
15/4/2021	1,0500	-0,94%	1,0700	1,0950	1,0300	164.074	175.577,00
14/4/2021	1,0600	23,26%	0,8760	1,0600	0,8700	171.013	164.342,00
13/4/2021	0,8600	1,18%	0,8500	0,8660	0,8400	5.113	4.370,00
12/4/2021	0,8500	-1,62%	0,8840	0,8840	0,8500	8.443	7.201,00
09/4/2021	0,8640	1,89%	0,8860	0,9000	0,8520	10.572	9.160,00
08/4/2021	0,8480	1,44%	0,8340	0,8600	0,8320	8.937	7.545,00
07/4/2021	0,8360	-3,02%	0,8520	0,8600	0,8240	29.286	24.599,00
06/4/2021	0,8620	-0,46%	0,8320	0,8800	0,8320	10.457	9.048,00
01/4/2021	0,8660	0,46%	0,8400	0,8760	0,8400	2.205	1.921,00
31/3/2021	0,8620	0,47%	0,8680	0,8820	0,8500	51.222	44.447,00
30/3/2021	0,8580	1,90%	0,8420	0,8820	0,8400	57.905	49.467,00
29/3/2021	0,8420	3,19%	0,8060	0,8800	0,8060	49.994	42.240,00
26/3/2021	0,8160	2,51%	0,8300	0,8300	0,8000	18.008	14.656,00
24/3/2021	0,7960	0,25%	0,7980	0,8000	0,7820	10.566	8.370,00
23/3/2021	0,7940	-0,75%	0,8000	0,8100	0,7940	33.885	27.034,00
22/3/2021	0,8000	0,00%	0,8000	0,8100	0,7980	9.546	7.646,00
19/3/2021	0,8000	0,00%	0,7900	0,8000	0,7900	10.581	8.405,00
18/3/2021	0,8000	0,00%	0,8000	0,8000	0,7920	24.247	19.335,00
17/3/2021	0,8000	0,25%	0,7940	0,8100	0,7940	26.558	21.298,00
16/3/2021	0,7980	-0,50%	0,8180	0,8180	0,7960	39.589	31.704,00
12/3/2021	0,8020	0,25%	0,8000	0,8100	0,7980	27.818	22.266,00
11/3/2021	0,8000	0,00%	0,7960	0,8300	0,7940	87.338	70.399,00
10/3/2021	0,8000	1,01%	0,7920	0,8200	0,7900	39.730	31.668,00
09/3/2021	0,7920	-0,50%	0,8000	0,8000	0,7920	5.030	4.004,00
08/3/2021	0,7960	-0,50%	0,8040	0,8040	0,7900	22.820	18.205,00
05/3/2021	0,8000	0,76%	0,7980	0,8200	0,7980	11.642	9.319,00
04/3/2021	0,7940	-0,75%	0,7920	0,7980	0,7920	3.300	2.615,00
03/3/2021	0,8000	0,00%	0,8000	0,8000	0,7800	33.512	26.757,00
02/3/2021	0,8000	0,00%	0,7920	0,8000	0,7920	11.974	9.570,00
01/3/2021	0,8000	1,01%	0,8040	0,8200	0,7940	42.907	34.352,00
26/2/2021	0,7920	-0,50%	0,7960	0,7980	0,7740	4.082	3.228,00
25/2/2021	0,7960	-0,50%	0,8000	0,8000	0,7860	5.200	4.125,00
24/2/2021	0,8000	0,50%	0,7820	0,8000	0,7820	5.390	4.301,00
23/2/2021	0,7960	-0,50%	0,7800	0,8000	0,7700	8.705	6.885,00
22/2/2021	0,8000	2,83%	0,8480	0,8480	0,7900	11.039	8.820,00
19/2/2021	0,7780	-1,02%	0,7900	0,7900	0,7740	16.885	13.208,00
18/2/2021	0,7860	0,00%	0,7820	0,7980	0,7740	4.642	3.656,00
17/2/2021	0,7860	-1,75%	0,7900	0,8000	0,7800	13.180	10.444,00
16/2/2021	0,8000	0,00%	0,8000	0,8000	0,8000	1.500	1.200,00
15/2/2021	0,8000	0,00%	0,8000	0,8140	0,7900	24.886	19.911,00
12/2/2021	0,8000	-1,23%	0,8000	0,8000	0,7940	33.424	26.737,00
11/2/2021	0,8100	1,25%	0,7800	0,8100	0,7800	5.840	4.692,00
10/2/2021	0,8000	0,00%	0,8000	0,8000	0,7960	7.866	6.280,00
09/2/2021	0,8000	-0,99%	0,8000	0,8000	0,7980	3.752	3.000,00
08/2/2021	0,8080	-2,18%	0,7920	0,8260	0,7920	847	684,00
05/2/2021	0,8260	2,23%	0,8280	0,8280	0,8100	1.840	1.519,00
04/2/2021	0,8080	0,00%	0,8080	0,8080	0,8080	200	161,00
03/2/2021	0,8080	-0,25%	0,8080	0,8120	0,8080	1.632	1.319,00
02/2/2021	0,8100	1,00%	0,8000	0,8220	0,7900	4.147	3.331,00
01/2/2021	0,8020	-0,74%	0,8000	0,8100	0,7920	5.870	4.709,00
29/1/2021	0,8080	-1,22%	0,8480	0,8480	0,8040	13.474	10.939,00
28/1/2021	0,8180	-0,24%	0,8100	0,8340	0,8080	2.450	1.987,00
27/1/2021	0,8200	-1,20%	0,8400	0,8400	0,8180	8.050	6.636,00
26/1/2021	0,8300	0,73%	0,8380	0,8380	0,8180	1.036	858,00
25/1/2021	0,8240	0,49%	0,8300	0,8360	0,8200	3.782	3.115,00
22/1/2021	0,8200	-1,68%	0,8240	0,8280	0,8180	3.302	2.708,00
21/1/2021	0,8340	0,97%	0,8260	0,8400	0,8200	7.673	6.354,00
20/1/2021	0,8260	-1,67%	0,8360	0,8400	0,8180	6.480	5.369,00
19/1/2021	0,8400	-0,71%	0,8700	0,8700	0,8320	38.810	32.408,00
18/1/2021	0,8460	-0,24%	0,8500	0,8600	0,8320	4.007	3.395,00
15/1/2021	0,8480	-1,17%	0,8800	0,8800	0,8480	19.109	16.521,00
14/1/2021	0,8580	-2,50%	0,8800	0,9000	0,8560	23.890	20.783,00
13/1/2021	0,8800	-2,22%	0,8800	0,8820	0,8760	18.308	16.105,00
12/1/2021	0,9000	-0,66%	0,8900	0,9280	0,8860	13.120	11.813,00
11/1/2021	0,9060	-3,00%	0,9200	0,9300	0,9000	5.120	4.650,00
08/1/2021	0,9340	0,21%	0,9380	0,9460	0,9340	4.080	3.846,00
07/1/2021	0,9320	-1,89%	0,9220	0,9480	0,9140	10.409	9.607,00
05/1/2021	0,9500	-0,21%	0,9500	0,9700	0,9500	6.150	5.872,00
04/1/2021	0,9520	0,21%	0,9600	0,9600	0,9500	4.972	4.737,00
31/12/2020	0,9500	-0,84%	0,9600	0,9600	0,9500	750	716,00
30/12/2020	0,9580	5,97%	0,9040	0,9580	0,8880	17.595	16.356,00
29/12/2020	0,9040	0,67%	0,9060	0,9120	0,9000	7.658	,00
28/12/2020	0,8980	0,45%	0,8900	0,8980	0,8880	11.420	10.173,00
23/12/2020	0,8940	-1,97%	0,8720	0,9040	0,8720	20.443	18.081,00
22/12/2020	0,9120	4,11%	0,8500	0,9120	0,8500	52.584	45.258,00
21/12/2020	0,8760	-0,23%	0,8900	0,8900	0,8300	14.413	12.263,00
18/12/2020	0,8780	-2,01%	0,8720	0,8880	0,8700	6.309	5.498,00
17/12/2020	0,8960	0,45%	0,9000	0,9000	0,8700	3.207	2.876,00
16/12/2020	0,8920	1,13%	0,8800	0,9000	0,8800	2.484	2.213,00
15/12/2020	0,8820	-0,90%	0,8500	0,8880	0,8500	2.634	2.294,00
14/12/2020	0,8900	-1,33%	0,9000	0,9060	0,8800	29.190	26.137,00
11/12/2020	0,9020	-0,44%	0,9060	0,9060	0,9020	2.480	2.244,00
10/12/2020	0,9060	-1,09%	0,8620	0,9140	0,8620	1.163	1.036,00
09/12/2020	0,9160	0,00%	0,9180	0,9180	0,9080	1.102	1.009,00
08/12/2020	0,9160	-3,58%	0,9120	0,9200	0,8920	11.360	10.325,00
07/12/2020	0,9500	1,28%	0,9400	0,9700	0,9400	6.976	6.647,00
04/12/2020	0,9380	2,18%	0,9080	0,9400	0,9080	5.780	5.389,00
03/12/2020	0,9180	1,10%	0,9000	0,9220	0,9000	2.000	1.834,00
02/12/2020	0,9080	3,18%	0,8900	0,9080	0,8900	16.765	15.003,00
01/12/2020	0,8800	1,85%	0,9000	0,9080	0,8760	15.975	14.216,00
30/11/2020	0,8640	-1,37%	0,9060	0,9060	0,8640	1.493	1.294,00
27/11/2020	0,8760	0,00%	0,8600	0,9100	0,8580	18.847	16.420,00
26/11/2020	0,8760	-1,57%	0,8900	0,9000	0,8640	12.534	11.165,00
25/11/2020	0,8900	-0,67%	0,8840	0,8900	0,8580	4.651	4.087,00
24/11/2020	0,8960	0,67%	0,8900	0,9020	0,8860	8.040	7.209,00
23/11/2020	0,8900	-1,55%	0,9000	0,9000	0,8500	27.233	23.554,00
20/11/2020	0,9040	0,89%	0,8960	0,9180	0,8960	943	852,00
19/11/2020	0,8960	-1,97%	0,9100	0,9100	0,8860	2.282	2.038,00
18/11/2020	0,9140	3,16%	0,8800	0,9200	0,8800	5.670	5.083,00
17/11/2020	0,8860	-2,42%	0,8800	0,9200	0,8800	21.771	19.473,00
16/11/2020	0,9080	0,67%	0,9400	0,9500	0,9000	32.215	29.740,00
13/11/2020	0,9020	0,22%	0,8900	0,9100	0,8900	9.017	8.110,00
12/11/2020	0,9000	0,00%	0,9160	0,9400	0,8860	9.265	8.327,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	11,84 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	9,76 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΜΙΓ	4,2400	-2,08 %	32.077	6,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%