Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,9800 €

-0,0200 (-0,05%)

Άνοιγμα 44,0000
Υψηλό 44,2600
Χαμηλό 43,8600

Όγκος 16.116
Τζίρος 710.817 €
Πράξεις 165

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/7/2023	27,4500	-1,22%	27,6000	27,6000	27,3100	5.314	145.746,24
27/7/2023	27,7900	1,79%	27,2000	27,8600	27,2000	26.330	726.403,90
26/7/2023	27,3000	-0,87%	27,7800	27,7800	27,3000	34.452	948.360,36
25/7/2023	27,5400	-0,58%	27,7100	27,7100	27,4900	28.850	796.243,29
24/7/2023	27,7000	0,80%	27,4800	27,8100	27,4800	10.392	287.281,72
21/7/2023	27,4800	2,00%	27,2800	27,4900	27,0700	29.925	815.375,67
20/7/2023	26,9400	-1,07%	27,3500	27,3500	26,9100	28.246	762.233,07
19/7/2023	27,2300	-0,04%	27,2400	27,2600	26,9700	13.831	375.425,64
18/7/2023	27,2400	0,33%	27,1800	27,3800	27,1300	33.576	913.901,51
17/7/2023	27,1500	-4,94%	28,0600	28,0600	27,1300	71.910	1.973.862,56
14/7/2023	28,5600	0,39%	28,4000	28,6000	28,3000	16.529	470.988,36
13/7/2023	28,4500	1,57%	27,8000	28,5800	27,8000	25.068	711.467,22
12/7/2023	28,0100	0,86%	27,7700	28,2400	27,7700	19.814	555.334,50
11/7/2023	27,7700	-0,61%	27,7100	28,0000	27,6500	12.983	361.554,29
10/7/2023	27,9400	0,90%	27,8300	27,9400	27,1800	19.631	543.921,00
07/7/2023	27,6900	3,63%	27,2600	27,8600	27,1600	78.304	2.157.972,84
06/7/2023	26,7200	-2,69%	27,1600	27,1600	26,6200	98.410	2.635.896,40
05/7/2023	27,4600	0,51%	27,1500	27,4600	27,1200	23.904	650.346,16
04/7/2023	27,3200	0,33%	27,2300	27,4800	27,2200	16.011	437.345,13
03/7/2023	27,2300	-0,40%	27,3400	27,5100	27,1600	16.793	459.050,46
30/6/2023	27,3400	1,64%	27,0000	27,3400	27,0000	17.189	467.206,14
29/6/2023	26,9000	-1,03%	26,9200	27,0000	26,6000	39.940	1.074.946,82
28/6/2023	27,1800	1,80%	26,9900	27,1800	26,6400	20.781	558.384,38
27/6/2023	26,7000	-1,11%	27,0000	27,0300	26,6800	23.578	632.554,28
26/6/2023	27,0000	-1,82%	27,3000	27,3600	27,0000	28.406	772.450,99
23/6/2023	27,5000	0,81%	27,2400	27,5400	27,2400	44.476	1.218.558,45
22/6/2023	27,2800	0,37%	27,1000	27,2800	26,9000	18.967	512.939,22
21/6/2023	27,1800	-0,22%	27,5000	27,5700	27,1800	59.193	1.622.797,40
20/6/2023	27,2400	-0,80%	27,3000	27,4400	27,1100	25.994	708.795,80
19/6/2023	27,4600	-1,08%	27,0500	28,1800	26,9100	128.092	3.514.294,83
16/6/2023	27,7600	1,35%	27,4000	27,7600	27,2300	80.134	2.210.929,21
15/6/2023	27,3900	-0,72%	27,3000	27,4000	27,0500	24.955	679.250,67
14/6/2023	27,5900	1,06%	27,4400	27,8200	27,2500	35.265	973.147,94
13/6/2023	27,3000	-0,40%	27,3800	27,3800	27,0500	20.577	559.719,74
12/6/2023	27,4100	-0,11%	27,4400	27,6400	27,4000	18.783	516.451,56
09/6/2023	27,4400	-0,94%	27,7000	27,7000	27,4000	30.721	846.487,97
08/6/2023	27,7000	-0,50%	27,7300	27,8000	27,5600	13.070	361.370,24
07/6/2023	27,8400	-0,57%	28,0000	28,0000	27,7000	19.134	532.781,21
06/6/2023	28,0000	0,39%	27,8000	28,0000	27,6800	15.102	419.728,64
02/6/2023	27,8900	0,72%	27,8000	27,9400	27,5100	15.473	427.731,12
01/6/2023	27,6900	0,14%	27,7000	27,9400	27,6500	8.436	233.931,95
31/5/2023	27,6500	-1,25%	27,6200	27,9800	27,5100	6.388	176.323,60
30/5/2023	28,0000	0,29%	28,0000	28,0600	27,8000	7.137	199.660,46
29/5/2023	27,9200	-0,64%	28,1000	28,2700	27,8000	21.478	600.740,46
26/5/2023	28,1000	2,18%	27,9100	28,2700	27,8000	21.546	604.707,82
25/5/2023	27,5000	-4,58%	28,4000	28,4000	27,4000	60.356	1.666.636,96
24/5/2023	28,8200	-0,69%	29,1500	29,1500	28,5200	16.130	464.506,10
23/5/2023	29,0200	0,31%	29,0000	29,3000	28,9900	62.286	1.809.358,31
22/5/2023	28,9300	-0,89%	29,9100	29,9100	28,9300	93.508	2.744.709,83
19/5/2023	29,1900	-0,38%	29,4500	29,4900	29,0600	49.917	1.462.793,63
18/5/2023	29,3000	-0,34%	29,5000	29,5000	29,2600	30.413	892.169,20
17/5/2023	29,4000	0,48%	29,3600	29,4100	29,2000	14.550	426.594,85
16/5/2023	29,2600	-0,65%	29,2600	29,5200	29,1800	19.098	561.094,23
15/5/2023	29,4500	0,48%	29,4000	29,5900	29,3800	22.815	671.773,95
12/5/2023	29,3100	0,72%	29,3000	29,4700	29,2000	19.460	571.895,66
11/5/2023	29,1000	1,11%	29,0000	29,2600	29,0000	38.112	1.111.143,13
10/5/2023	28,7800	0,98%	28,8000	28,9000	28,7600	13.375	385.769,13
09/5/2023	28,5000	0,71%	28,8000	28,8800	28,5000	35.502	1.021.250,22
08/5/2023	28,3000	-1,36%	28,6900	28,8800	28,3000	20.767	596.695,00
05/5/2023	28,6900	2,03%	28,6600	28,8400	28,6000	38.340	1.100.418,23
04/5/2023	28,1200	0,14%	28,0000	28,2900	27,8600	49.193	1.383.338,12
03/5/2023	28,0800	2,11%	27,9400	28,1000	27,8000	42.397	1.186.579,90
02/5/2023	27,5000	0,36%	27,7800	27,7800	27,4200	12.288	337.582,52
28/4/2023	27,4000	-0,04%	27,5200	27,5200	27,3100	16.109	440.974,51
27/4/2023	27,4100	0,40%	27,2700	27,4700	27,2200	7.291	199.229,28
26/4/2023	27,3000	0,66%	27,3000	27,3800	27,2100	20.592	561.843,83
25/4/2023	27,1200	0,04%	27,2300	27,3000	27,1200	36.877	1.004.010,67
24/4/2023	27,1100	0,48%	27,1600	27,4600	27,0200	43.616	1.182.136,64
21/4/2023	26,9800	0,30%	26,9000	27,0000	26,7600	39.131	1.054.271,81
20/4/2023	26,9000	0,56%	26,7000	26,9900	26,5600	28.888	774.364,90
19/4/2023	26,7500	0,60%	26,7600	27,0000	26,7000	51.688	1.387.754,49
18/4/2023	26,5900	2,07%	26,4400	26,5900	26,1700	33.968	896.705,89
13/4/2023	26,0500	0,23%	25,9900	26,3700	25,9900	45.782	1.199.321,14
12/4/2023	25,9900	-0,88%	26,1000	26,2800	25,9800	14.297	373.361,07
11/4/2023	26,2200	0,96%	25,9700	26,2400	25,9300	11.909	310.533,96
07/4/2023	25,9700	0,00%	26,0000	26,1000	25,9500	15.047	391.437,74
06/4/2023	25,9700	0,27%	26,0000	26,1000	25,9500	15.047	391.437,74
05/4/2023	25,9000	1,45%	25,5800	25,9000	25,5800	25.726	663.194,33
04/4/2023	25,5300	0,35%	25,4100	25,8600	25,4100	41.202	1.058.954,08
03/4/2023	25,4400	0,83%	25,2300	25,6300	25,1400	24.153	615.546,51
31/3/2023	25,2300	0,84%	25,2000	25,5000	25,2000	29.106	738.707,33
30/3/2023	25,0200	1,30%	25,2000	25,4000	25,0200	13.297	335.021,06
29/3/2023	24,7000	0,32%	24,8000	25,0100	24,7000	23.041	573.834,94
28/3/2023	24,6200	-1,99%	25,0700	25,1300	24,5900	17.089	423.146,79
27/3/2023	25,1200	1,62%	24,7200	25,1700	24,7200	19.443	485.549,09
24/3/2023	24,7200	-0,28%	24,5500	24,9900	24,4500	40.512	997.563,16
23/3/2023	24,7900	-0,24%	24,7900	24,8200	24,5300	12.004	296.066,00
22/3/2023	24,8500	2,18%	24,5600	24,9500	24,5600	50.561	1.253.739,06
21/3/2023	24,3200	-0,25%	24,5500	24,5500	24,1600	19.643	476.847,00
20/3/2023	24,3800	-0,12%	24,4000	24,4600	24,0300	29.424	714.038,63
17/3/2023	24,4100	0,45%	24,3300	24,5700	24,0600	96.322	2.353.759,76
16/3/2023	24,3000	2,36%	23,8700	24,5200	23,7100	80.998	1.946.930,16
15/3/2023	23,7400	-1,74%	24,0900	24,2500	23,6500	69.463	1.657.328,26
14/3/2023	24,1600	1,26%	23,9000	24,2000	23,8400	51.428	1.238.033,72
13/3/2023	23,8600	-1,00%	24,0000	24,0000	23,5900	42.408	1.009.093,73
10/3/2023	24,1000	-2,03%	24,6000	24,6000	24,0200	51.870	1.252.541,20
09/3/2023	24,6000	1,28%	24,4100	24,7000	24,3600	49.876	1.223.249,31
08/3/2023	24,2900	0,50%	24,3000	24,3500	24,1700	50.542	1.225.986,02
07/3/2023	24,1700	-0,08%	23,9200	24,4300	23,6700	42.233	1.014.527,76
06/3/2023	24,1900	-0,33%	24,2700	24,4700	24,1700	155.279	3.768.794,48
03/3/2023	24,2700	0,25%	24,4600	24,6600	24,2700	45.752	1.123.291,33
02/3/2023	24,2100	-0,29%	24,0000	24,4000	23,8700	87.351	2.098.503,40
01/3/2023	24,2800	0,54%	24,2300	24,4500	24,1800	40.937	996.615,84
28/2/2023	24,1500	0,46%	24,0600	24,3700	24,0600	38.857	942.355,09
24/2/2023	24,0400	-1,44%	24,2800	24,3500	24,0200	70.461	1.701.533,78
23/2/2023	24,3900	1,20%	24,3400	24,4400	24,2500	58.821	1.432.098,33
22/2/2023	24,1000	0,84%	23,6400	24,2300	23,6400	131.451	3.153.701,09
21/2/2023	23,9000	1,49%	23,6000	23,9800	23,3600	68.511	1.620.521,37
20/2/2023	23,5500	1,07%	23,5300	23,5900	23,4300	79.257	1.862.788,58
17/2/2023	23,3000	1,53%	22,9500	23,4000	22,9500	88.843	2.063.017,72
16/2/2023	22,9500	-2,63%	23,5400	23,5500	22,9500	72.703	1.685.257,49
15/2/2023	23,5700	0,17%	23,5200	23,5800	23,3000	119.158	2.798.280,00
14/2/2023	23,5300	4,39%	22,9000	23,5700	22,7600	254.265	5.904.318,63
13/2/2023	22,5400	2,50%	22,2400	22,5400	21,9400	344.800	7.676.233,39
10/2/2023	21,9900	-1,04%	22,3800	22,5000	21,8400	211.263	4.660.920,82
09/2/2023	22,2200	-0,18%	22,2600	22,4300	21,9300	188.862	4.178.022,56
08/2/2023	22,2600	2,20%	21,9200	22,3800	21,9200	73.380	1.629.401,21
07/2/2023	21,7800	-0,59%	22,0000	22,0200	21,7800	71.477	1.565.169,93
06/2/2023	21,9100	-1,22%	22,2100	22,3000	21,9100	36.300	799.698,46
03/2/2023	22,1800	0,27%	22,2000	22,3000	22,0100	12.217	270.883,53
02/2/2023	22,1200	-1,60%	22,5400	22,5800	21,9700	72.221	1.600.745,97
01/2/2023	22,4800	1,08%	22,3100	22,7500	22,3100	35.775	807.592,34
31/1/2023	22,2400	0,63%	22,3000	22,5000	22,2100	31.650	707.419,10
30/1/2023	22,1000	-0,63%	22,1700	22,3100	22,0200	42.184	933.350,73
27/1/2023	22,2400	1,14%	21,9900	22,2600	21,9300	51.817	1.142.053,82
26/1/2023	21,9900	0,32%	21,9200	22,1900	21,9200	24.631	543.127,09
25/1/2023	21,9200	-0,45%	22,2600	22,2600	21,8500	15.383	338.141,24
24/1/2023	22,0200	-0,36%	22,0200	22,2000	22,0200	36.196	800.655,56
23/1/2023	22,1000	0,78%	21,9000	22,1500	21,8500	31.454	692.601,32
20/1/2023	21,9300	0,18%	21,8900	21,9500	21,7200	24.056	525.146,97
19/1/2023	21,8900	-1,84%	22,1400	22,2000	21,8900	36.592	804.382,62
18/1/2023	22,3000	0,36%	22,3700	22,3900	22,1100	34.536	768.047,54
17/1/2023	22,2200	0,54%	22,1000	22,2500	22,0100	51.132	1.129.835,79
16/1/2023	22,1000	1,14%	21,9500	22,4000	21,9200	29.064	644.402,03
13/1/2023	21,8500	-0,68%	22,0000	22,0800	21,5400	45.700	995.021,21
12/1/2023	22,0000	-0,90%	22,4700	22,4700	21,9000	30.081	662.788,74
11/1/2023	22,2000	-0,89%	22,2100	22,2400	21,8200	45.121	995.765,46
10/1/2023	22,4000	-0,04%	22,2500	22,4000	22,1500	16.346	363.426,50
09/1/2023	22,4100	0,54%	22,4200	22,4800	22,2200	9.641	215.721,44
05/1/2023	22,2900	0,36%	22,3400	22,4800	22,1500	10.381	230.998,87
04/1/2023	22,2100	-0,76%	22,3800	22,6200	22,1800	8.347	186.249,99
03/1/2023	22,3800	-0,49%	22,4100	22,5500	22,3100	7.802	174.914,42
02/1/2023	22,4900	-0,49%	22,6000	22,6000	22,2400	3.017	68.065,16
30/12/2022	22,6000	2,03%	21,8500	22,6000	21,8500	10.120	224.776,97
29/12/2022	22,1500	-0,63%	22,1900	22,1900	21,8300	12.491	274.089,28
28/12/2022	22,2900	0,36%	22,1000	22,2900	22,0200	5.824	129.068,22
27/12/2022	22,2100	-0,13%	22,3100	22,3100	22,0400	3.723	82.587,99
23/12/2022	22,2400	-0,13%	22,3600	22,4900	22,2200	1.137	25.356,82
22/12/2022	22,2700	-1,20%	22,5400	22,5400	22,1600	3.374	75.526,64
21/12/2022	22,5400	1,03%	22,3100	22,5500	22,1900	11.968	268.620,78
20/12/2022	22,3100	-0,98%	22,5300	22,5300	22,2300	16.417	365.549,81
19/12/2022	22,5300	1,81%	22,4600	22,5700	22,2700	4.674	105.138,85
16/12/2022	22,1300	-1,47%	22,3000	22,3000	22,0500	45.847	1.014.496,57
15/12/2022	22,4600	-2,14%	22,9500	22,9500	22,4300	20.160	456.760,01
14/12/2022	22,9500	-0,26%	23,1600	23,1600	22,8600	5.750	132.044,24
13/12/2022	23,0100	1,32%	22,7100	23,1200	22,7100	15.139	347.011,65
12/12/2022	22,7100	-1,26%	23,0000	23,1300	22,7100	11.607	264.955,00
09/12/2022	23,0000	0,00%	23,0300	23,1400	22,9000	67.973	1.566.181,26
08/12/2022	23,0000	-0,17%	23,0200	23,0600	22,9400	36.030	828.559,42
07/12/2022	23,0400	-0,22%	23,2100	23,3700	23,0300	38.243	883.501,84
06/12/2022	23,0900	-1,41%	23,4300	23,4300	23,0900	16.374	379.233,09
05/12/2022	23,4200	0,43%	23,3200	23,4300	23,1900	12.762	297.034,08
02/12/2022	23,3200	-1,73%	23,5600	23,5600	23,3200	17.435	408.384,14
01/12/2022	23,7300	1,76%	23,1200	23,7400	23,1200	14.981	353.313,36
30/11/2022	23,3200	0,34%	23,1600	23,3500	23,1000	1.737	40.322,95
29/11/2022	23,2400	-0,26%	23,3000	23,5900	23,2000	3.671	85.914,12
28/11/2022	23,3000	-1,06%	23,5400	23,6200	23,3000	3.641	85.396,31
25/11/2022	23,5500	-0,63%	23,7000	23,7700	23,4600	19.705	466.186,42
24/11/2022	23,7000	0,51%	23,6000	23,7600	23,3900	14.724	347.989,92
23/11/2022	23,5800	1,86%	23,1000	23,5900	23,1000	19.490	456.566,16
22/11/2022	23,1500	0,96%	22,9100	23,2900	22,7800	13.210	304.928,90
21/11/2022	22,9300	-0,35%	22,8000	23,0700	22,8000	5.159	118.202,59
18/11/2022	23,0100	0,22%	22,8900	23,2600	22,8900	26.778	620.157,57
17/11/2022	22,9600	-0,61%	23,1000	23,2500	22,8000	6.430	147.318,87
16/11/2022	23,1000	-0,90%	23,3100	23,3100	22,8900	27.841	640.630,96
15/11/2022	23,3100	0,87%	22,9200	23,3500	22,9200	10.848	250.970,88
14/11/2022	23,1100	-1,66%	23,0000	23,3500	22,9400	6.919	159.539,41
11/11/2022	23,5000	1,38%	23,6600	23,6600	23,0000	18.332	425.524,96
10/11/2022	23,1800	0,78%	22,7000	23,3600	22,7000	27.694	642.265,85
09/11/2022	23,0000	0,22%	22,9500	23,0100	22,4800	44.040	1.009.451,91
08/11/2022	22,9500	3,85%	22,7400	22,9500	22,6000	126.981	2.896.172,83
07/11/2022	22,1000	1,75%	21,7900	22,1700	21,7900	15.194	333.782,00
04/11/2022	21,7200	0,56%	21,6000	21,8600	21,5800	48.349	1.049.259,68
03/11/2022	21,6000	-3,23%	21,9000	21,9600	21,5300	35.697	774.541,42
02/11/2022	22,3200	2,01%	21,9500	22,3400	21,8900	8.010	177.087,66
01/11/2022	21,8800	-0,50%	22,2700	22,4000	21,8800	16.643	369.704,90
31/10/2022	21,9900	3,00%	21,7000	22,0300	21,7000	12.803	280.292,07
27/10/2022	21,3500	-2,60%	21,8600	22,1100	21,3000	28.402	612.780,05
26/10/2022	21,9200	-1,79%	22,1000	22,1000	21,5800	54.698	1.193.292,10
25/10/2022	22,3200	-0,45%	22,4200	22,5200	22,1500	7.391	165.013,94
24/10/2022	22,4200	1,86%	22,3000	22,4400	22,1800	11.561	258.027,64
21/10/2022	22,0100	-0,99%	22,1900	22,1900	21,8100	45.906	1.007.654,36
20/10/2022	22,2300	-0,40%	22,2700	22,2700	22,0300	11.253	248.765,92
19/10/2022	22,3200	-0,98%	22,0000	22,3200	21,7000	40.884	900.990,45
18/10/2022	22,5400	-1,14%	22,8000	22,9300	22,4600	24.576	557.023,09
17/10/2022	22,8000	-0,52%	23,0000	23,0000	22,7000	9.649	220.215,61
14/10/2022	22,9200	3,52%	22,4200	23,0800	22,4200	60.125	1.371.495,85
13/10/2022	22,1400	0,45%	21,9400	22,4100	21,3800	17.631	386.864,00
12/10/2022	22,0400	-0,27%	22,0400	22,3500	21,9200	7.828	173.256,78
11/10/2022	22,1000	0,45%	22,4200	22,6400	22,1000	27.499	617.045,40
10/10/2022	22,0000	2,33%	21,5000	22,3600	21,5000	33.289	733.663,64
07/10/2022	21,5000	-2,05%	21,6600	21,8500	21,5000	4.795	103.673,78
06/10/2022	21,9500	1,01%	22,0000	22,0600	21,5800	6.442	141.061,41
05/10/2022	21,7300	-0,14%	21,5600	21,8400	21,4900	4.085	88.453,84
04/10/2022	21,7600	2,54%	21,6000	22,0500	21,5900	21.432	468.893,65
03/10/2022	21,2200	0,57%	21,1000	21,4400	20,8800	11.542	244.157,70
30/9/2022	21,1000	0,00%	21,3300	21,5000	21,0200	15.867	337.349,10
29/9/2022	21,1000	-0,24%	21,1400	21,3000	20,7700	18.760	395.516,33
28/9/2022	21,1500	-4,08%	21,3300	21,3300	20,7800	107.581	2.267.629,72
27/9/2022	22,0500	0,92%	21,9600	22,2000	21,8000	14.608	322.358,11
26/9/2022	21,8500	1,96%	21,2600	21,8500	21,2600	28.865	621.897,60
23/9/2022	21,4300	-1,79%	21,8200	21,9900	21,3000	25.518	548.923,53
22/9/2022	21,8200	-0,41%	21,6700	22,3500	21,6500	24.436	538.102,31
21/9/2022	21,9100	0,78%	21,6100	21,9200	21,5700	31.699	686.440,25
20/9/2022	21,7400	-0,55%	22,2300	22,2300	21,7400	7.685	168.061,37
19/9/2022	21,8600	-1,35%	22,1000	22,1000	21,7200	7.021	153.377,34
16/9/2022	22,1600	0,59%	21,9500	22,2100	21,9300	31.500	695.370,21
15/9/2022	22,0300	-1,52%	22,7000	22,7200	22,0300	32.251	717.618,65
14/9/2022	22,3700	-1,41%	22,6900	22,6900	22,2700	20.177	453.586,41
13/9/2022	22,6900	-0,92%	23,1500	23,2000	22,6900	33.195	762.534,33
12/9/2022	22,9000	1,46%	22,5700	23,0500	22,5700	9.114	208.752,57
09/9/2022	22,5700	1,76%	22,1800	22,7500	22,1800	16.488	372.368,41
08/9/2022	22,1800	0,32%	22,1600	22,3500	21,9800	17.854	396.831,12
07/9/2022	22,1100	-2,51%	22,2400	22,6000	21,9500	44.556	989.456,64
06/9/2022	22,6800	1,70%	22,3000	22,8600	22,3000	14.767	334.897,59
05/9/2022	22,3000	-1,72%	22,6900	22,6900	22,0600	18.932	420.878,99
02/9/2022	22,6900	0,31%	22,6200	22,8800	22,5000	14.262	322.704,29
01/9/2022	22,6200	-2,88%	22,7500	22,7500	22,2400	73.359	1.652.408,59
31/8/2022	23,2900	0,60%	23,2000	23,2900	23,1000	14.215	329.606,97
30/8/2022	23,1500	1,00%	23,5000	23,9700	23,1500	59.214	1.405.162,08
29/8/2022	22,9200	-2,01%	22,8700	22,9600	22,7000	16.014	366.145,75
26/8/2022	23,3900	-1,72%	23,6300	23,6300	23,0800	44.788	1.040.208,60
25/8/2022	23,8000	-2,06%	24,1900	24,3000	23,8000	24.898	597.353,90
24/8/2022	24,3000	0,83%	23,9000	24,3100	23,7800	29.902	717.930,16
23/8/2022	24,1000	-0,82%	24,0500	24,2800	23,8700	42.706	1.028.473,37
22/8/2022	24,3000	-2,02%	24,8000	24,8000	24,1700	32.577	791.607,85
19/8/2022	24,8000	1,14%	24,5800	24,8500	24,4600	37.116	918.144,69
18/8/2022	24,5200	0,82%	24,5800	24,6000	24,0000	31.456	769.110,86
17/8/2022	24,3200	0,83%	24,4000	24,5900	24,2400	50.225	1.228.417,15
16/8/2022	24,1200	-0,21%	24,3300	24,3300	23,8200	14.532	350.646,05
12/8/2022	24,1700	-0,37%	24,2000	24,3000	23,9600	37.227	895.581,19
11/8/2022	24,2600	2,41%	24,1000	24,3800	23,9200	60.889	1.476.192,43
10/8/2022	23,6900	2,55%	23,1800	23,7500	23,1700	10.770	253.207,53
09/8/2022	23,1000	0,35%	23,0000	23,2000	22,8400	16.683	384.734,41
08/8/2022	23,0200	0,96%	22,8000	23,2600	22,7400	8.333	191.584,00
05/8/2022	22,8000	-3,35%	23,6800	23,6800	22,8000	29.363	677.075,87
04/8/2022	23,5900	1,33%	23,3000	23,6200	23,2800	16.998	399.190,85
03/8/2022	23,2800	-1,77%	23,6300	23,6300	23,2800	37.872	886.213,27
02/8/2022	23,7000	-0,04%	23,7100	23,9000	23,6100	31.231	740.817,03
01/8/2022	23,7100	-0,59%	23,8500	24,0000	23,7000	21.209	505.391,59
29/7/2022	23,8500	1,92%	23,6500	23,8600	23,6300	23.318	553.267,69
28/7/2022	23,4000	0,26%	23,5000	23,5000	23,0200	46.811	1.094.814,43
27/7/2022	23,3400	2,59%	23,0600	23,4500	23,0600	22.359	520.987,57
26/7/2022	22,7500	0,22%	22,8400	23,0600	22,7500	8.383	191.578,02
25/7/2022	22,7000	-0,44%	22,8000	22,8100	22,6200	6.427	146.225,36
22/7/2022	22,8000	1,83%	22,8000	22,9700	22,5400	68.582	1.560.701,25
21/7/2022	22,3900	-0,93%	22,6900	22,7800	22,3900	11.021	249.158,06
20/7/2022	22,6000	-1,14%	22,8600	23,0000	22,6000	7.252	165.576,71
19/7/2022	22,8600	-0,09%	22,5900	22,9000	22,3600	17.264	389.479,80
18/7/2022	22,8800	1,69%	22,9000	23,0700	22,8000	20.746	475.996,93
15/7/2022	22,5000	-0,09%	22,6300	22,8400	22,4800	16.975	385.293,72
14/7/2022	22,5200	0,40%	22,4300	22,7800	22,4300	26.017	587.185,01
13/7/2022	22,4300	0,49%	22,6800	22,9000	22,4300	51.248	1.162.550,58
12/7/2022	22,3200	2,15%	21,8100	22,3400	21,7100	24.671	544.104,67
11/7/2022	21,8500	-0,09%	21,8700	22,2000	21,8000	48.246	1.059.406,48
08/7/2022	21,8700	2,68%	21,1800	21,9000	21,1500	34.280	741.932,69
07/7/2022	21,3000	-1,39%	21,6000	21,6000	20,9400	13.533	286.941,77
06/7/2022	21,6000	0,37%	21,8200	21,8500	21,5000	51.975	1.128.010,30
05/7/2022	21,5200	-0,19%	21,6600	21,6800	21,1000	39.558	848.080,35
04/7/2022	21,5600	-0,05%	21,5700	21,7200	21,4300	23.244	501.754,42
01/7/2022	21,5700	3,45%	21,1900	21,6600	21,1900	41.906	898.519,17
30/6/2022	20,8500	-0,52%	21,2300	21,2300	20,6500	7.003	146.343,14
29/6/2022	20,9600	-1,13%	21,0000	21,3000	20,7700	15.423	323.994,94
28/6/2022	21,2000	0,47%	21,1900	21,3900	21,0400	9.988	212.143,56
27/6/2022	21,1000	0,00%	21,1000	21,2800	21,0300	12.903	272.333,24
24/6/2022	21,1000	1,64%	20,8700	21,3000	20,8700	31.389	664.999,70
23/6/2022	20,7600	0,14%	20,7300	20,9500	20,5100	5.731	119.004,24
22/6/2022	20,7300	-0,62%	20,8600	20,8700	20,5600	15.744	326.039,07
21/6/2022	20,8600	-2,02%	21,1200	21,1200	20,8100	23.865	499.707,37
20/6/2022	21,2900	0,00%	21,2900	21,4000	21,0000	98.144	2.077.585,06
17/6/2022	21,2900	2,95%	20,8000	21,4300	20,7600	173.367	3.681.540,91
16/6/2022	20,6800	1,42%	20,3500	20,6800	20,1000	96.409	1.975.160,56
15/6/2022	20,3900	4,46%	19,5200	20,3900	19,5200	49.003	984.759,36
14/6/2022	19,5200	-3,37%	19,7850	19,8100	19,2550	81.235	1.590.466,80
10/6/2022	20,2000	-2,46%	20,7100	20,7100	20,1500	28.396	575.315,33
09/6/2022	20,7100	-0,58%	20,6000	20,8200	20,4700	39.068	807.300,59
08/6/2022	20,8300	1,41%	20,6200	20,8400	20,5400	44.109	912.705,70
07/6/2022	20,5400	0,00%	20,5500	20,6500	20,4900	40.585	833.963,69
06/6/2022	20,5400	2,70%	20,2000	20,6100	20,2000	30.777	630.722,97
03/6/2022	20,0000	-0,20%	20,1000	20,2000	19,9600	15.086	302.271,90
02/6/2022	20,0400	-2,10%	20,5000	20,5000	20,0400	10.611	214.042,22
01/6/2022	20,4700	0,44%	20,6000	20,6000	20,2500	39.134	796.968,48
31/5/2022	20,3800	-1,74%	20,7400	20,7400	20,2600	28.604	582.732,62
30/5/2022	20,7400	1,02%	20,8400	20,9100	20,6000	34.548	716.958,54
27/5/2022	20,5300	-1,58%	20,5600	20,7000	20,3800	14.956	306.820,63
26/5/2022	20,8600	1,51%	20,6100	20,8600	20,3700	30.010	619.441,02
25/5/2022	20,5500	3,14%	20,0000	20,5500	19,9400	25.822	522.927,86
24/5/2022	19,9250	-0,37%	20,0000	20,0000	19,7500	10.363	206.359,65
23/5/2022	20,0000	-1,38%	20,2800	20,3800	19,9200	12.765	256.890,51
20/5/2022	20,2800	0,00%	20,2100	20,4800	20,0400	38.533	781.982,36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%