Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

50,9500 €

1,8100 (3,68%)

Άνοιγμα 49,1400
Υψηλό 51,5000
Χαμηλό 49,1400

Όγκος 43.440
Τζίρος 2.216.690 €
Πράξεις 467

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,91%	20,2100	20,4800	20,0400	38.533	781.982,36
19/5/2022	19,9000	-3,12%	20,2000	20,2000	19,8000	54.381	1.081.285,34
18/5/2022	20,5400	-3,34%	21,2500	21,2500	20,3900	46.020	949.787,83
17/5/2022	21,2500	1,82%	21,0000	21,3400	21,0000	123.393	2.612.980,31
16/5/2022	20,8700	0,82%	20,7000	20,9500	20,1000	127.872	2.640.718,25
13/5/2022	20,7000	5,61%	19,9950	20,9100	19,9950	238.822	4.886.474,89
12/5/2022	19,6000	4,87%	18,6900	19,6250	18,5600	134.039	2.579.187,06
11/5/2022	18,6900	0,51%	18,5950	18,9050	18,3500	46.094	859.250,80
10/5/2022	18,5950	3,33%	18,4000	18,6500	18,4000	76.244	1.411.506,74
09/5/2022	17,9950	-0,85%	18,1000	18,1500	17,6000	84.816	1.518.491,89
06/5/2022	18,1500	-4,22%	18,6000	18,6000	18,0100	132.410	2.420.610,22
05/5/2022	18,9500	0,16%	19,2300	19,3500	18,9500	17.197	329.244,58
04/5/2022	18,9200	-0,11%	19,0500	19,0600	18,8050	63.170	1.195.292,73
03/5/2022	18,9400	-2,32%	19,3900	19,5600	18,9400	73.543	1.415.954,18
29/4/2022	19,3900	-0,33%	19,5200	19,7700	19,3750	24.149	470.430,16
28/4/2022	19,4550	1,59%	19,3800	19,5500	19,3200	76.717	1.494.373,21
27/4/2022	19,1500	-2,30%	19,3600	19,3600	18,9100	71.548	1.364.650,39
26/4/2022	19,6000	-2,49%	19,8200	20,0200	19,4800	96.224	1.905.108,20
21/4/2022	20,1000	2,03%	19,7200	20,1200	19,6600	96.869	1.930.290,73
20/4/2022	19,7000	4,01%	19,2000	19,7400	19,0650	87.373	1.700.947,68
19/4/2022	18,9400	-0,86%	18,8300	19,2500	18,8000	49.354	940.075,86
14/4/2022	19,1050	-0,55%	19,2400	19,2500	18,9100	112.970	2.149.498,91
13/4/2022	19,2100	1,11%	18,9900	19,2600	18,8300	74.459	1.413.919,68
12/4/2022	19,0000	-1,91%	19,0000	19,1800	18,8000	151.625	2.870.009,80
11/4/2022	19,3700	1,52%	19,1700	19,3700	19,0000	50.621	968.584,09
08/4/2022	19,0800	0,42%	19,0000	19,1300	18,8600	123.634	2.345.811,66
07/4/2022	19,0000	1,71%	19,0500	19,2450	18,8600	48.034	916.351,82
06/4/2022	18,6800	-0,95%	18,8600	19,1600	18,6400	49.445	926.142,79
05/4/2022	18,8600	-0,21%	19,0000	19,1400	18,7750	65.944	1.247.702,73
04/4/2022	18,9000	-2,38%	18,8000	19,1200	18,7000	134.967	2.549.826,23
01/4/2022	19,3600	1,04%	19,0700	19,3600	19,0000	112.989	2.159.181,04
31/3/2022	19,1600	-1,54%	19,5100	19,5600	19,1450	83.282	1.608.575,45
30/3/2022	19,4600	-2,85%	19,6500	19,8100	19,4300	132.478	2.591.686,46
29/3/2022	20,0300	4,49%	19,5000	20,4400	19,3700	151.901	3.050.569,01
28/3/2022	19,1700	0,31%	19,1900	19,4950	19,1100	77.376	1.491.774,28
25/3/2022	19,1100	0,00%	19,7800	19,9500	19,1100	64.378	1.244.575,16
24/3/2022	19,1100	-2,18%	19,7800	19,9500	19,1100	64.378	1.244.575,16
23/3/2022	19,5350	-3,77%	20,2500	20,2500	19,5350	45.780	904.485,92
22/3/2022	20,3000	1,40%	20,2800	20,3000	20,1000	13.256	268.018,78
21/3/2022	20,0200	0,50%	20,3600	20,5800	20,0200	42.545	864.655,26
18/3/2022	19,9200	-0,85%	20,1900	20,2600	19,9000	28.818	576.715,45
17/3/2022	20,0900	-2,00%	20,6500	20,6500	19,7750	66.297	1.336.943,27
16/3/2022	20,5000	5,24%	19,7900	20,7300	19,2650	170.736	3.394.853,12
15/3/2022	19,4800	-0,61%	19,4100	19,4800	19,0100	36.222	697.183,50
14/3/2022	19,6000	1,55%	19,4000	19,9000	19,3600	60.513	1.185.058,86
11/3/2022	19,3000	4,32%	18,6600	19,6650	18,3000	96.883	1.840.243,93
10/3/2022	18,5000	-2,53%	19,2550	19,2550	18,4000	99.455	1.867.463,53
09/3/2022	18,9800	5,12%	18,3500	19,4000	17,8150	189.096	3.560.824,46
08/3/2022	18,0550	-6,55%	19,0000	19,0000	17,8000	235.540	4.285.565,90
04/3/2022	19,3200	-3,64%	19,3000	19,9000	18,8600	112.166	2.161.213,60
03/3/2022	20,0500	-3,56%	20,7900	20,9800	19,9100	250.423	5.062.616,49
02/3/2022	20,7900	-5,93%	20,5000	21,0000	19,9000	261.037	5.332.362,65
01/3/2022	22,1000	-6,04%	23,1000	23,1000	21,5300	184.081	4.062.706,49
28/2/2022	23,5200	-8,02%	25,0500	25,0500	23,3500	101.470	2.414.273,12
25/2/2022	25,5700	4,71%	25,3000	25,9000	24,7300	107.552	2.726.699,00
24/2/2022	24,4200	-8,54%	25,5500	25,9900	24,4200	91.157	2.298.264,60
23/2/2022	26,7000	-2,20%	27,3500	27,4800	26,6100	182.443	4.914.798,45
22/2/2022	27,3000	-3,36%	27,9000	28,6100	27,0200	191.793	5.244.439,79
21/2/2022	28,2500	-3,15%	29,1300	29,4300	28,1000	51.459	1.471.635,82
18/2/2022	29,1700	0,24%	29,1000	29,5300	28,9800	6.763	197.626,35
17/2/2022	29,1000	0,24%	29,0300	29,4000	29,0300	1.691	49.276,67
16/2/2022	29,0300	-0,55%	29,3000	29,6000	29,0000	11.054	325.345,05
15/2/2022	29,1900	0,38%	29,3800	29,7400	29,1900	9.803	288.991,64
14/2/2022	29,0800	-3,36%	29,5500	29,5500	28,6100	40.108	1.160.701,09
11/2/2022	30,0900	0,57%	30,4800	30,4800	29,6700	5.674	169.275,92
10/2/2022	29,9200	-0,83%	30,0000	30,2300	29,7000	6.062	182.211,51
09/2/2022	30,1700	2,97%	29,3000	30,2000	29,3000	8.389	250.733,01
08/2/2022	29,3000	0,24%	29,4900	29,5700	29,1700	3.746	109.771,98
07/2/2022	29,2300	-1,12%	29,3000	29,4200	29,1900	11.237	328.651,75
04/2/2022	29,5600	-0,81%	29,8000	29,8000	29,1700	13.706	405.309,22
03/2/2022	29,8000	-1,81%	29,9500	30,3000	29,7700	10.591	318.052,15
02/2/2022	30,3500	1,85%	30,0000	30,4600	29,9900	18.137	547.726,55
01/2/2022	29,8000	0,34%	29,9500	30,0000	29,6700	6.027	179.990,39
31/1/2022	29,7000	1,71%	29,6500	29,7000	29,4100	8.596	253.894,61
28/1/2022	29,2000	-1,58%	29,3100	29,3800	29,0100	40.292	1.175.176,15
27/1/2022	29,6700	-0,10%	29,5000	29,7800	29,1000	18.819	554.327,45
26/1/2022	29,7000	0,34%	29,4000	29,7000	29,2800	49.423	1.453.593,16
25/1/2022	29,6000	-0,70%	30,1900	30,1900	29,5000	13.772	410.390,39
24/1/2022	29,8100	-3,71%	31,0300	31,0400	29,6700	18.721	567.259,46
21/1/2022	30,9600	-2,33%	31,5000	31,5000	30,9400	20.247	631.804,64
20/1/2022	31,7000	0,48%	32,0000	32,0000	31,5900	11.010	350.040,31
19/1/2022	31,5500	0,10%	31,5200	31,7400	31,4500	8.270	260.801,61
18/1/2022	31,5200	-1,31%	31,6500	31,6500	31,4000	13.364	421.071,63
17/1/2022	31,9400	0,76%	31,7000	32,2000	31,7000	4.772	152.372,77
14/1/2022	31,7000	-0,84%	31,7200	32,1600	31,4700	5.541	176.274,15
13/1/2022	31,9700	0,79%	31,7500	32,2200	31,7500	12.034	384.170,52
12/1/2022	31,7200	-0,69%	32,0000	32,0000	31,7200	23.136	737.786,66
11/1/2022	31,9400	0,50%	32,0000	32,0200	31,7400	11.668	372.493,00
10/1/2022	31,7800	2,48%	31,3000	32,0000	31,3000	31.152	993.410,90
07/1/2022	31,0100	-0,67%	31,2200	31,3000	30,9800	6.140	191.085,38
05/1/2022	31,2200	-1,20%	31,5000	31,7000	31,2000	17.517	551.257,75
04/1/2022	31,6000	4,84%	30,7600	31,6000	30,7600	57.183	1.788.748,19
03/1/2022	30,1400	-0,40%	30,3000	30,7400	30,0800	4.425	133.541,82
31/12/2021	30,2600	-1,40%	30,4100	30,4900	30,2600	824	24.989,54
30/12/2021	30,6900	0,49%	30,5000	30,7400	30,5000	5.781	177.305,03
29/12/2021	30,5400	5,27%	29,0100	30,9000	29,0100	47.697	1.457.025,84
28/12/2021	29,0100	-2,62%	30,0000	30,0000	28,7000	9.898	288.884,18
27/12/2021	29,7900	-0,70%	29,6400	29,8300	29,5700	647	19.211,36
23/12/2021	30,0000	0,60%	29,8200	30,1000	29,8200	25.418	762.045,71
22/12/2021	29,8200	1,12%	29,7400	29,8500	29,6400	22.637	673.299,16
21/12/2021	29,4900	2,15%	29,1600	29,5500	29,1600	13.921	409.282,41
20/12/2021	28,8700	-2,66%	29,7500	29,7500	28,3100	35.585	1.023.514,89
17/12/2021	29,6600	1,40%	29,3200	29,6600	28,7900	14.444	423.653,00
16/12/2021	29,2500	0,41%	29,2400	29,2900	29,0000	7.174	209.491,32
15/12/2021	29,1300	0,62%	29,0000	29,2500	28,7500	6.690	194.063,76
14/12/2021	28,9500	1,22%	28,6000	29,0000	28,6000	9.745	281.720,38
13/12/2021	28,6000	-0,69%	29,2000	29,2000	28,6000	3.978	114.612,66
10/12/2021	28,8000	0,21%	28,8100	29,0100	28,7000	3.061	88.187,12
09/12/2021	28,7400	-0,21%	28,8000	29,0000	28,7000	5.039	145.050,99
08/12/2021	28,8000	-0,72%	28,6400	29,3400	28,6400	7.648	221.315,98
07/12/2021	29,0100	2,29%	28,6500	29,1500	28,6500	14.976	433.859,03
06/12/2021	28,3600	2,38%	28,1000	28,3600	28,0400	8.628	243.093,86
03/12/2021	27,7000	0,11%	28,0300	28,0900	27,7000	5.947	165.962,33
02/12/2021	27,6700	-0,25%	27,7800	27,9600	27,6700	7.178	199.798,34
01/12/2021	27,7400	1,50%	27,6400	28,0800	27,6000	4.727	131.740,47
30/11/2021	27,3300	-2,50%	27,8000	27,8000	27,1000	27.186	742.244,97
29/11/2021	28,0300	-0,92%	28,5000	28,5000	27,9600	10.703	301.483,21
26/11/2021	28,2900	-4,00%	29,1800	29,1800	28,2200	22.179	628.561,99
25/11/2021	29,4700	1,20%	29,2800	29,4700	29,2400	8.842	259.603,21
24/11/2021	29,1200	0,41%	29,0000	29,1200	28,8600	11.257	326.755,85
23/11/2021	29,0000	-1,36%	29,0600	29,2500	28,8000	18.450	537.343,31
22/11/2021	29,4000	-0,41%	29,4700	29,5600	29,3000	1.662	48.910,83
19/11/2021	29,5200	-1,67%	29,9500	29,9500	29,1400	35.801	1.052.012,26
18/11/2021	30,0200	-0,66%	30,3800	30,4100	29,7600	8.684	261.181,70
17/11/2021	30,2200	-0,69%	30,4000	30,4000	29,8200	7.797	234.856,84
16/11/2021	30,4300	1,77%	29,9000	30,7000	29,9000	24.855	760.908,13
15/11/2021	29,9000	-1,48%	30,6400	30,6400	29,9000	5.733	172.219,09
12/11/2021	30,3500	0,10%	30,3400	30,4800	30,1700	3.745	113.668,61
11/11/2021	30,3200	1,03%	30,1600	30,3900	30,1600	4.414	133.775,20
10/11/2021	30,0100	-0,46%	30,3200	30,5000	30,0100	7.482	227.267,03
09/11/2021	30,1500	-0,07%	29,8900	30,2000	29,8900	17.151	515.523,16
08/11/2021	30,1700	0,40%	30,0000	30,1900	29,7800	5.153	154.315,01
05/11/2021	30,0500	-0,86%	30,5000	30,5000	29,8200	3.475	104.167,46
04/11/2021	30,3100	1,95%	29,9600	30,3300	29,9600	15.427	466.592,88
03/11/2021	29,7300	-2,68%	30,5200	30,5400	29,6300	14.094	422.236,50
02/11/2021	30,5500	0,63%	30,2200	30,6000	30,2200	7.522	229.547,38
01/11/2021	30,3600	2,22%	30,0000	30,4000	29,9300	15.327	461.995,86
29/10/2021	29,7000	-0,67%	29,7800	29,8500	29,5400	3.156	93.733,70
27/10/2021	29,9000	1,70%	29,3000	29,9000	29,2600	30.201	889.963,06
26/10/2021	29,4000	0,79%	29,3500	29,4900	29,1400	2.255	66.161,33
25/10/2021	29,1700	0,17%	29,9500	29,9500	29,1700	1.859	54.285,99
22/10/2021	29,1200	-0,58%	29,2600	29,5200	29,1200	8.388	246.256,63
21/10/2021	29,2900	-1,05%	29,4400	29,5000	29,2000	6.736	197.491,93
20/10/2021	29,6000	0,78%	29,4700	29,6600	29,4500	5.222	154.391,54
19/10/2021	29,3700	0,17%	29,2500	29,5000	29,1700	4.074	119.506,98
18/10/2021	29,3200	-1,45%	29,5800	29,7100	29,3000	28.788	849.369,68
15/10/2021	29,7500	-0,83%	30,0000	30,0300	29,6800	23.676	704.097,86
14/10/2021	30,0000	1,18%	29,6500	30,0000	29,6500	10.827	322.827,91
13/10/2021	29,6500	1,19%	29,3000	29,9700	29,3000	21.299	633.130,39
12/10/2021	29,3000	4,20%	28,2000	29,3900	28,2000	34.125	980.250,88
11/10/2021	28,1200	-1,68%	28,6000	28,6000	28,0100	11.053	310.562,65
08/10/2021	28,6000	0,49%	28,5000	28,7700	28,0500	2.892	82.260,68
07/10/2021	28,4600	1,57%	28,2500	28,8900	28,2500	44.067	1.250.475,81
06/10/2021	28,0200	-1,13%	28,0200	28,1900	27,7500	16.395	456.538,83
05/10/2021	28,3400	0,85%	28,0300	28,3400	28,0200	13.468	380.118,84
04/10/2021	28,1000	-0,57%	28,1000	28,3200	28,0900	6.408	180.396,74
01/10/2021	28,2600	0,86%	27,8300	28,4400	27,6200	12.901	362.827,27
30/9/2021	28,0200	-0,71%	28,5900	28,5900	28,0200	3.626	101.806,74
29/9/2021	28,2200	0,39%	28,5700	28,6800	28,1400	5.326	150.502,55
28/9/2021	28,1100	-3,27%	28,7200	28,7700	28,0600	19.020	538.414,99
27/9/2021	29,0600	-0,07%	29,0800	29,2000	28,6600	5.138	148.788,69
24/9/2021	29,0800	-0,68%	29,2000	29,2000	28,8700	7.823	226.747,57
23/9/2021	29,2800	0,27%	29,5000	29,5100	29,1500	11.825	347.010,37
22/9/2021	29,2000	-0,58%	29,2800	29,3100	29,0500	2.864	83.619,36
21/9/2021	29,3700	2,37%	28,8800	29,3700	28,8000	8.311	240.868,81
20/9/2021	28,6900	-1,51%	28,8000	28,8000	28,4000	17.574	501.668,97
17/9/2021	29,1300	-0,14%	29,4000	29,4200	29,1100	25.192	735.876,87
16/9/2021	29,1700	1,14%	29,1900	29,3300	29,0700	12.897	376.425,54
15/9/2021	28,8400	-0,31%	28,8900	29,0000	28,7700	16.730	483.455,04
14/9/2021	28,9300	-0,24%	28,7400	29,0100	28,7400	13.878	401.093,40
13/9/2021	29,0000	-1,06%	29,7200	29,7200	29,0000	21.102	616.969,71
10/9/2021	29,3100	-1,55%	29,5300	29,5300	28,9000	25.877	753.041,12
09/9/2021	29,7700	-3,00%	30,0000	30,6500	29,2900	47.002	1.393.222,47
08/9/2021	30,6900	1,29%	30,1500	30,6900	29,8800	19.986	601.855,88
07/9/2021	30,3000	-0,46%	30,4400	30,5700	30,2700	7.686	233.781,76
06/9/2021	30,4400	-0,39%	30,7500	30,8000	30,4400	2.198	67.373,18
03/9/2021	30,5600	0,03%	30,5500	30,9300	30,5500	5.401	166.028,05
02/9/2021	30,5500	-1,16%	30,6400	30,7800	30,5500	4.893	150.022,66
01/9/2021	30,9100	0,95%	31,0000	31,0500	30,7100	2.808	86.795,64
31/8/2021	30,6200	-2,73%	31,0000	31,0000	30,5000	17.904	548.743,63
30/8/2021	31,4800	2,71%	31,0000	31,4800	30,8900	9.704	303.431,82
27/8/2021	30,6500	-0,45%	30,5500	30,7500	30,5000	5.195	159.193,91
26/8/2021	30,7900	0,59%	30,6000	30,7900	30,4900	8.585	263.220,81
25/8/2021	30,6100	-0,23%	30,7800	30,8900	30,6100	13.404	412.232,80
24/8/2021	30,6800	-1,03%	31,2400	31,2400	30,6100	7.526	232.046,05
23/8/2021	31,0000	1,11%	30,8000	31,0500	30,7400	2.798	86.667,94
20/8/2021	30,6600	-1,54%	30,9500	30,9500	30,6000	22.702	699.116,12
19/8/2021	31,1400	-1,30%	32,0000	32,0000	31,1100	4.760	148.568,84
18/8/2021	31,5500	-0,75%	32,0900	32,0900	31,3500	4.820	152.100,02
17/8/2021	31,7900	0,25%	31,7300	31,9000	31,6200	1.911	60.669,86
16/8/2021	31,7100	0,99%	32,0000	32,0000	31,3100	5.746	181.610,82
13/8/2021	31,4000	-0,06%	32,4900	32,4900	31,3600	6.647	209.553,81
12/8/2021	31,4200	-1,04%	32,0000	32,4300	31,3000	6.660	212.195,93
11/8/2021	31,7500	0,28%	31,6500	31,8400	31,6500	4.606	146.164,52
10/8/2021	31,6600	0,70%	31,4400	31,8200	31,4200	2.469	78.147,64
09/8/2021	31,4400	-2,69%	32,3100	32,3100	31,2000	10.819	340.651,48
06/8/2021	32,3100	-1,49%	32,8000	32,8000	32,2400	4.380	142.277,43
05/8/2021	32,8000	0,00%	32,6200	32,8900	32,6200	3.061	100.389,24
04/8/2021	32,8000	1,58%	32,3000	32,8000	32,3000	4.878	159.470,14
03/8/2021	32,2900	1,35%	31,8600	32,4500	31,8500	5.509	177.364,72
02/8/2021	31,8600	-0,38%	32,2600	32,2600	31,8600	5.992	192.170,62
30/7/2021	31,9800	-0,31%	31,8000	31,9800	31,7600	6.132	195.693,02
29/7/2021	32,0800	2,17%	31,9600	32,1300	31,8000	9.028	288.804,31
28/7/2021	31,4000	-0,76%	31,3100	32,0300	31,3100	9.059	288.092,83
27/7/2021	31,6400	0,54%	31,4000	31,8100	31,2700	6.899	217.537,87
26/7/2021	31,4700	-0,35%	31,2400	31,5000	31,1000	6.048	190.085,93
23/7/2021	31,5800	1,02%	31,2600	31,8200	31,2600	7.663	242.401,28
22/7/2021	31,2600	1,33%	30,8400	31,4100	30,8400	13.027	406.771,36
21/7/2021	30,8500	2,49%	30,2000	30,9900	30,2000	28.384	866.072,69
20/7/2021	30,1000	1,76%	30,1000	30,2000	29,7200	17.456	522.622,87
19/7/2021	29,5800	-2,92%	30,7000	30,7000	29,5800	17.243	517.775,51
16/7/2021	30,4700	-1,55%	31,0000	31,0600	30,4700	12.526	384.991,74
15/7/2021	30,9500	1,14%	30,6500	30,9600	30,5300	17.534	540.066,47
14/7/2021	30,6000	1,09%	30,4800	30,6000	30,3100	11.245	342.430,23
13/7/2021	30,2700	1,92%	30,0000	30,2700	29,9600	5.196	156.458,00
12/7/2021	29,7000	-0,60%	30,0600	30,1200	29,7000	9.554	285.713,00
09/7/2021	29,8800	0,61%	30,1900	30,3400	29,8800	5.644	170.100,00
08/7/2021	29,7000	-4,16%	30,7500	30,7500	29,5500	15.912	474.658,00
07/7/2021	30,9900	1,18%	30,6000	31,0000	30,5400	11.084	342.244,00
06/7/2021	30,6300	-0,26%	30,6900	30,9000	30,6300	3.483	107.242,00
05/7/2021	30,7100	0,49%	30,5200	30,7300	30,4900	5.626	172.571,00
02/7/2021	30,5600	0,03%	31,0000	31,0000	30,5200	2.377	72.993,00
01/7/2021	30,5500	-0,59%	30,7000	30,7500	30,3000	6.526	199.496,00
30/6/2021	30,7300	-0,55%	30,9000	31,0000	30,5900	13.569	416.646,00
29/6/2021	30,9000	-0,29%	30,9900	31,0100	30,9000	4.701	145.479,00
28/6/2021	30,9900	0,13%	31,1500	31,1500	30,8900	6.509	201.668,00
25/6/2021	30,9500	-0,48%	30,9400	31,1000	30,9400	4.732	146.688,00
24/6/2021	31,1000	0,16%	31,0500	31,1800	31,0000	7.858	244.355,00
23/6/2021	31,0500	-0,38%	31,4000	31,4200	31,0500	16.457	513.938,00
22/6/2021	31,1700	2,20%	31,0000	31,3200	30,9100	15.753	490.993,00
18/6/2021	30,5000	-0,81%	31,0700	31,2800	30,5000	20.068	617.293,00
17/6/2021	30,7500	-0,77%	31,2200	31,2200	30,7000	8.340	256.953,00
16/6/2021	30,9900	0,62%	31,0000	31,0000	30,7900	11.474	354.492,00
15/6/2021	30,8000	-0,45%	30,8200	30,8500	30,7000	5.013	154.185,00
14/6/2021	30,9400	1,21%	30,5000	30,9400	30,4400	3.371	103.400,00
11/6/2021	30,5700	-0,75%	30,7000	30,7800	30,5400	6.285	192.238,00
10/6/2021	30,8000	1,32%	30,4200	30,8000	30,2200	8.310	253.671,00
09/6/2021	30,4000	-1,14%	30,7000	30,7000	30,4000	2.548	77.917,00
08/6/2021	30,7500	1,45%	30,1100	30,8000	30,1100	7.010	214.711,00
07/6/2021	30,3100	0,90%	30,0400	30,4400	30,0400	3.076	93.168,00
04/6/2021	30,0400	-0,10%	30,0700	30,4000	30,0400	658	19.842,00
03/6/2021	30,0700	-1,12%	30,2300	30,2300	29,9900	1.715	51.603,00
02/6/2021	30,4100	2,32%	30,0000	30,4500	29,9600	10.495	317.032,00
01/6/2021	29,7200	-0,27%	30,0000	30,0000	29,7200	6.320	189.068,00
31/5/2021	29,8000	-0,57%	29,9700	29,9700	29,7800	239	7.142,00
28/5/2021	29,9700	0,37%	29,7400	30,0200	29,7400	5.129	153.421,00
27/5/2021	29,8600	1,91%	29,5000	29,9100	29,3900	6.581	195.301,00
26/5/2021	29,3000	0,34%	29,4700	29,5900	29,3000	5.589	165.068,00
25/5/2021	29,2000	-0,85%	29,3000	29,4900	29,2000	2.276	66.704,00
24/5/2021	29,4500	-0,51%	29,8800	29,8800	29,3500	2.128	62.700,00
21/5/2021	29,6000	1,72%	29,6600	29,7800	29,4700	32.262	954.261,00
20/5/2021	29,1000	0,52%	29,0900	29,5600	29,0000	24.672	722.031,00
19/5/2021	28,9500	-1,16%	29,5000	29,5000	28,9000	9.293	269.504,00
18/5/2021	29,2900	1,10%	29,1300	29,3100	28,9900	2.790	81.532,00
17/5/2021	28,9700	-0,69%	29,3000	29,3400	28,9700	8.252	241.231,00
14/5/2021	29,1700	-0,75%	29,4600	29,7000	29,0500	25.346	741.473,00
13/5/2021	29,3900	1,00%	28,8600	29,3900	28,7600	17.952	519.315,00
12/5/2021	29,1000	0,28%	29,1000	29,5900	29,0600	17.236	506.119,00
11/5/2021	29,0200	-1,46%	29,2400	29,2900	28,9500	11.793	343.359,00
10/5/2021	29,4500	1,52%	29,3600	29,8000	29,3500	22.152	654.839,00
07/5/2021	29,0100	1,08%	28,7000	29,2300	28,7000	14.456	419.761,00
06/5/2021	28,7000	-1,20%	29,0500	29,1500	28,7000	22.255	644.965,00
05/5/2021	29,0500	0,14%	28,8500	29,0700	28,8500	10.337	300.136,00
29/4/2021	29,0100	0,03%	29,0000	29,1800	28,8000	5.247	152.340,00
28/4/2021	29,0000	1,47%	28,8200	29,0000	28,5500	2.952	85.037,00
27/4/2021	28,5800	-1,45%	28,9000	28,9000	28,5500	5.619	160.767,00
26/4/2021	29,0000	-0,92%	29,2100	29,2100	28,5600	33.049	953.267,00
23/4/2021	29,2700	0,24%	29,2000	29,2700	28,8700	5.720	166.129,00
22/4/2021	29,2000	2,46%	28,5000	29,3000	28,5000	19.561	570.901,00
21/4/2021	28,5000	-0,77%	28,7200	28,8800	28,5000	18.511	530.516,00
20/4/2021	28,7200	0,00%	29,0900	29,2000	28,7000	17.892	515.311,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%