Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,4950 €

-0,0650 (-0,76%)

Άνοιγμα 8,5050
Υψηλό 8,6000
Χαμηλό 8,4700

Όγκος 266.235
Τζίρος 2.271.395 €
Πράξεις 845

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/7/2023	7,8000	-1,14%	7,9100	7,9100	7,7800	47.489	371.379,64
27/7/2023	7,8900	-0,13%	7,8700	7,9600	7,8500	36.268	286.185,85
26/7/2023	7,9000	0,89%	7,8900	7,9700	7,8000	82.674	651.835,87
25/7/2023	7,8300	-0,89%	7,9000	7,9100	7,8300	86.481	679.299,48
24/7/2023	7,9000	-0,25%	7,9400	7,9400	7,7900	80.424	635.267,62
21/7/2023	7,9200	1,28%	7,8600	7,9200	7,7000	107.210	843.296,27
20/7/2023	7,8200	-0,51%	7,9500	7,9500	7,7500	57.699	452.071,90
19/7/2023	7,8600	1,03%	7,7800	7,8600	7,7500	64.527	504.005,50
18/7/2023	7,7800	-0,77%	7,7600	7,8300	7,7000	43.127	335.013,64
17/7/2023	7,8400	-0,76%	7,9400	7,9400	7,7800	42.397	332.799,20
14/7/2023	7,9000	0,00%	7,9000	7,9200	7,8300	47.687	375.912,17
13/7/2023	7,9000	0,89%	7,8300	7,9100	7,8200	71.042	560.085,64
12/7/2023	7,8300	-0,25%	7,8500	7,9100	7,8100	93.523	735.313,81
11/7/2023	7,8500	0,38%	7,7600	7,8500	7,7600	128.514	1.004.140,42
10/7/2023	7,8200	0,51%	7,8500	7,8500	7,7000	57.391	447.190,68
07/7/2023	7,7800	0,39%	7,8000	7,8100	7,7500	51.609	401.179,72
06/7/2023	7,7500	0,52%	7,7300	7,8100	7,6700	116.153	901.389,61
05/7/2023	7,7100	-0,52%	7,7700	7,7700	7,6500	124.040	957.108,03
04/7/2023	7,7500	0,00%	7,7500	7,7900	7,7100	58.193	450.951,75
03/7/2023	7,7500	-1,02%	7,8900	7,8900	7,7000	70.891	549.011,22
30/6/2023	7,8300	0,00%	7,8300	7,8900	7,7700	95.769	747.961,54
29/6/2023	7,8300	0,51%	7,8000	7,8900	7,7700	79.219	620.614,21
28/6/2023	7,7900	-5,12%	7,7300	7,8400	7,7200	135.702	1.057.591,49
27/6/2023	8,2100	-0,12%	8,2500	8,3100	8,1700	137.485	1.131.067,96
26/6/2023	8,2200	-1,79%	8,4000	8,4200	8,2000	122.433	1.016.314,62
23/6/2023	8,3700	0,48%	8,3200	8,4400	8,3100	94.130	789.800,40
22/6/2023	8,3300	-0,83%	8,3900	8,4000	8,3000	104.725	874.985,44
21/6/2023	8,4000	2,07%	8,2000	8,4100	8,1800	157.115	1.308.635,55
20/6/2023	8,2300	-0,36%	8,2900	8,3400	8,1900	70.349	579.305,27
19/6/2023	8,2600	0,61%	8,1800	8,3300	8,1700	70.742	584.573,39
16/6/2023	8,2100	1,61%	8,1400	8,2100	8,0700	169.160	1.380.534,59
15/6/2023	8,0800	-0,49%	8,1800	8,1800	8,0500	91.916	744.236,33
14/6/2023	8,1200	0,50%	8,0500	8,1700	8,0500	104.640	849.519,38
13/6/2023	8,0800	0,37%	8,0400	8,1200	8,0200	86.791	699.816,91
12/6/2023	8,0500	0,25%	8,0500	8,1000	8,0200	80.487	649.203,61
09/6/2023	8,0300	0,12%	8,0200	8,0700	7,9700	81.960	657.321,20
08/6/2023	8,0200	0,75%	7,9600	8,0200	7,8700	108.680	866.485,58
07/6/2023	7,9600	-0,25%	7,9600	8,0700	7,9500	103.222	825.813,82
06/6/2023	7,9800	2,31%	7,8400	8,0000	7,8000	65.561	519.594,57
02/6/2023	7,8000	-0,26%	7,9900	7,9900	7,7600	50.868	397.246,13
01/6/2023	7,8200	-2,13%	8,1000	8,1000	7,8200	62.119	492.644,04
31/5/2023	7,9900	0,63%	7,9400	8,0400	7,8900	139.818	1.116.477,59
30/5/2023	7,9400	-0,50%	8,0400	8,1000	7,8400	97.614	777.049,58
29/5/2023	7,9800	3,91%	7,6800	8,0000	7,5000	268.652	2.089.721,91
26/5/2023	7,6800	0,79%	7,6500	7,7800	7,6500	175.382	1.349.200,06
25/5/2023	7,6200	0,53%	7,5700	7,7700	7,5700	54.291	416.699,26
24/5/2023	7,5800	-0,52%	7,6500	7,6900	7,5200	43.657	332.070,41
23/5/2023	7,6200	-1,04%	7,7200	7,8300	7,5900	149.153	1.148.436,08
22/5/2023	7,7000	5,77%	7,7000	7,7800	7,6000	299.592	2.303.128,62
19/5/2023	7,2800	-2,15%	7,4400	7,4400	7,2800	91.478	670.011,29
18/5/2023	7,4400	-0,53%	7,4500	7,5000	7,3700	53.300	397.027,77
17/5/2023	7,4800	1,22%	7,3300	7,4800	7,3100	58.322	433.678,40
16/5/2023	7,3900	1,93%	7,2500	7,4400	7,2000	85.790	631.998,01
15/5/2023	7,2500	0,55%	7,2600	7,3400	7,1700	115.567	838.127,93
12/5/2023	7,2100	-2,17%	7,2800	7,3800	7,1800	92.430	670.360,37
11/5/2023	7,3700	-0,14%	7,3700	7,4300	7,2700	93.495	685.461,95
10/5/2023	7,3800	2,36%	7,1500	7,4100	7,1400	99.044	726.004,27
09/5/2023	7,2100	1,41%	7,1100	7,2800	7,1100	74.166	534.856,84
08/5/2023	7,1100	-1,52%	7,2100	7,2900	7,0800	173.490	1.240.775,63
05/5/2023	7,2200	1,26%	7,1100	7,2200	7,1100	61.043	438.422,72
04/5/2023	7,1300	-0,28%	7,1500	7,2000	7,1200	44.867	320.672,13
03/5/2023	7,1500	-1,11%	7,1100	7,2400	7,1100	42.305	303.696,17
02/5/2023	7,2300	0,42%	7,1600	7,2300	7,1100	74.154	531.786,23
28/4/2023	7,2000	-0,69%	7,2500	7,3300	7,1200	114.884	829.067,51
27/4/2023	7,2500	0,00%	7,2500	7,3600	7,2100	83.914	607.878,55
26/4/2023	7,2500	0,00%	7,2700	7,3200	7,2100	57.297	415.982,35
25/4/2023	7,2500	-0,55%	7,3000	7,3900	7,2500	51.540	375.725,03
24/4/2023	7,2900	-1,49%	7,4000	7,4700	7,2900	56.375	414.042,86
21/4/2023	7,4000	-2,37%	7,6400	7,6400	7,4000	99.414	742.278,20
20/4/2023	7,5800	-0,92%	7,6200	7,7500	7,4400	201.934	1.519.427,03
19/4/2023	7,6500	-1,92%	7,8000	7,8300	7,6500	96.894	746.433,85
18/4/2023	7,8000	1,30%	7,7000	7,8900	7,7000	96.450	754.538,06
13/4/2023	7,7000	1,32%	7,7000	7,7100	7,6100	26.945	206.724,54
12/4/2023	7,6000	-1,17%	7,7000	7,7900	7,6000	81.132	624.318,27
11/4/2023	7,6900	1,18%	7,6000	7,7400	7,5600	63.357	484.720,22
07/4/2023	7,6000	0,00%	7,5400	7,6500	7,5000	46.722	353.692,31
06/4/2023	7,6000	0,66%	7,5400	7,6500	7,5000	46.722	353.692,31
05/4/2023	7,5500	-1,82%	7,6500	7,7300	7,5500	56.747	433.504,19
04/4/2023	7,6900	-0,39%	7,7000	7,8700	7,6900	88.399	685.983,12
03/4/2023	7,7200	2,12%	7,6000	7,8000	7,5800	101.681	786.152,76
31/3/2023	7,5600	2,16%	7,4500	7,5600	7,3500	99.596	747.690,48
30/3/2023	7,4000	2,78%	7,3600	7,5000	7,2800	133.677	990.402,01
29/3/2023	7,2000	-0,14%	7,2000	7,3200	7,1600	59.212	427.319,17
28/3/2023	7,2100	-0,83%	7,2700	7,3800	7,2000	49.921	361.667,59
27/3/2023	7,2700	-0,14%	7,3500	7,4200	7,2300	70.570	516.867,59
24/3/2023	7,2800	-2,93%	7,5500	7,5700	7,1700	138.274	1.013.397,98
23/3/2023	7,5000	-2,09%	7,6600	7,6900	7,5000	49.859	376.981,42
22/3/2023	7,6600	0,00%	7,6000	7,7700	7,5500	61.138	466.449,98
21/3/2023	7,6600	2,13%	7,4900	7,7000	7,4800	197.194	1.509.576,67
20/3/2023	7,5000	4,17%	7,1000	7,5000	7,0700	213.038	1.558.222,96
17/3/2023	7,2000	-1,23%	7,2900	7,4800	7,2000	141.608	1.037.702,42
16/3/2023	7,2900	-0,68%	7,3400	7,5800	7,2800	163.380	1.203.463,19
15/3/2023	7,3400	-6,02%	7,8400	7,8600	7,3400	206.489	1.546.977,90
14/3/2023	7,8100	1,17%	7,6500	7,8600	7,6500	101.282	787.070,88
13/3/2023	7,7200	-1,03%	7,8000	7,8000	7,5200	171.771	1.311.898,53
10/3/2023	7,8000	-0,64%	7,8000	7,8500	7,7200	89.078	691.977,85
09/3/2023	7,8500	-0,63%	7,9000	8,1000	7,8100	89.641	709.394,25
08/3/2023	7,9000	0,00%	8,0400	8,0400	7,8100	120.918	956.272,34
07/3/2023	7,9000	0,51%	7,8000	8,1000	7,6300	158.119	1.237.304,41
06/3/2023	7,8600	-2,72%	7,9800	8,0000	7,8100	171.874	1.352.088,76
03/3/2023	8,0800	-0,86%	8,1500	8,2000	8,0100	111.938	909.110,67
02/3/2023	8,1500	-1,81%	8,2000	8,2000	8,0100	127.530	1.033.184,67
01/3/2023	8,3000	-0,72%	8,3600	8,4600	8,2400	131.304	1.095.826,22
28/2/2023	8,3600	-0,59%	8,5100	8,5800	8,2400	204.157	1.705.589,16
24/2/2023	8,4100	-2,21%	8,6000	8,6800	8,3900	92.848	790.416,89
23/2/2023	8,6000	2,75%	8,3700	8,6000	8,3700	113.080	965.326,45
22/2/2023	8,3700	-0,83%	8,3600	8,5000	8,3300	114.924	966.240,85
21/2/2023	8,4400	-0,35%	8,4700	8,5300	8,3500	200.597	1.695.051,05
20/2/2023	8,4700	2,54%	8,2600	8,5100	8,2600	162.848	1.376.480,65
17/2/2023	8,2600	0,36%	8,2000	8,3000	8,1000	70.574	581.930,01
16/2/2023	8,2300	-0,84%	8,3000	8,3600	8,2200	52.463	434.525,15
15/2/2023	8,3000	2,47%	8,2000	8,3000	8,0900	146.948	1.205.584,78
14/2/2023	8,1000	0,00%	8,1000	8,1500	8,0000	100.789	815.681,43
13/2/2023	8,1000	4,79%	7,6600	8,1000	7,6600	222.815	1.785.296,12
10/2/2023	7,7300	-0,90%	7,7500	7,8500	7,6000	105.940	816.681,52
09/2/2023	7,8000	0,52%	7,7100	7,8500	7,7000	128.566	1.001.067,47
08/2/2023	7,7600	1,31%	7,6300	7,7700	7,6300	65.946	510.753,73
07/2/2023	7,6600	-1,54%	7,7800	7,7800	7,6500	60.031	463.203,02
06/2/2023	7,7800	0,65%	7,7300	7,7800	7,6300	91.231	705.919,36
03/2/2023	7,7300	0,52%	7,6200	7,7300	7,5900	46.090	354.339,96
02/2/2023	7,6900	0,13%	7,7300	7,7300	7,5900	117.658	901.518,64
01/2/2023	7,6800	-0,78%	7,7700	7,7800	7,6000	307.658	2.373.539,07
31/1/2023	7,7400	-0,51%	7,7900	7,7900	7,5900	108.132	834.539,88
30/1/2023	7,7800	2,10%	7,6700	7,8100	7,6700	242.593	1.887.143,42
27/1/2023	7,6200	2,97%	7,4000	7,6600	7,4000	343.625	2.582.434,53
26/1/2023	7,4000	1,23%	7,4400	7,4400	7,3700	116.393	862.367,36
25/1/2023	7,3100	2,24%	7,2500	7,3500	7,1900	97.836	712.187,36
24/1/2023	7,1500	-1,52%	7,3800	7,3900	7,1500	78.585	569.042,68
23/1/2023	7,2600	0,55%	7,3200	7,4300	7,2000	78.258	573.878,90
20/1/2023	7,2200	3,00%	6,9300	7,2300	6,9300	99.102	702.980,70
19/1/2023	7,0100	-3,97%	7,3000	7,3000	6,9500	439.992	3.127.894,10
18/1/2023	7,3000	-1,08%	7,5200	7,5200	7,3000	329.904	2.414.498,14
17/1/2023	7,3800	-0,54%	7,5300	7,5300	7,3500	266.281	1.974.746,93
16/1/2023	7,4200	-0,40%	7,5600	7,5600	7,4200	54.699	409.437,05
13/1/2023	7,4500	0,27%	7,3600	7,5000	7,3600	38.454	285.092,88
12/1/2023	7,4300	-0,54%	7,4700	7,4900	7,4200	19.631	146.409,12
11/1/2023	7,4700	-3,24%	7,5900	7,5900	7,4000	124.980	935.910,66
10/1/2023	7,7200	0,26%	7,7000	7,7300	7,6200	81.497	626.582,60
09/1/2023	7,7000	0,00%	7,7300	7,7800	7,6900	47.003	362.931,54
05/1/2023	7,7000	-0,77%	7,7000	7,7500	7,6500	30.187	232.300,57
04/1/2023	7,7600	0,65%	7,7100	7,8000	7,6500	59.398	459.739,30
03/1/2023	7,7100	1,72%	7,6500	7,7400	7,5800	123.200	946.242,55
02/1/2023	7,5800	-0,13%	7,6100	7,6100	7,5300	26.798	203.309,67
30/12/2022	7,5900	2,57%	7,4000	7,5900	7,3900	70.833	532.694,65
29/12/2022	7,4000	-1,46%	7,5000	7,5100	7,4000	35.100	262.079,46
28/12/2022	7,5100	0,13%	7,4300	7,5200	7,4300	23.176	172.954,32
27/12/2022	7,5000	0,40%	7,4900	7,5000	7,4000	19.258	143.934,70
23/12/2022	7,4700	1,91%	7,3900	7,5000	7,3100	98.817	730.354,49
22/12/2022	7,3300	-0,95%	7,4000	7,4700	7,3300	29.174	215.032,15
21/12/2022	7,4000	-0,67%	7,4400	7,5000	7,3400	120.914	894.572,80
20/12/2022	7,4500	-0,67%	7,4800	7,5400	7,4100	56.132	419.011,81
19/12/2022	7,5000	-1,45%	7,5200	7,6000	7,4900	54.194	407.188,51
16/12/2022	7,6100	2,01%	7,4000	7,6100	7,3500	186.164	1.403.606,43
15/12/2022	7,4600	-0,53%	7,4600	7,5600	7,4500	95.971	720.531,36
14/12/2022	7,5000	-1,32%	7,6100	7,6400	7,4700	81.573	617.868,93
13/12/2022	7,6000	1,47%	7,6000	7,6200	7,4500	121.421	912.316,91
12/12/2022	7,4900	-0,93%	7,5300	7,5900	7,4300	106.492	798.019,86
09/12/2022	7,5600	-0,53%	7,5500	7,7000	7,5000	231.207	1.761.858,25
08/12/2022	7,6000	1,06%	7,4800	7,8500	7,4600	751.160	5.775.769,63
07/12/2022	7,5200	4,30%	7,2100	7,5300	7,1800	377.866	2.794.479,05
06/12/2022	7,2100	0,14%	7,1200	7,2500	7,1200	242.578	1.779.413,05
05/12/2022	7,2000	0,70%	7,1500	7,2400	7,0000	256.118	1.865.583,87
02/12/2022	7,1500	-0,83%	7,2100	7,2500	7,1300	100.431	721.581,38
01/12/2022	7,2100	1,98%	7,0700	7,2700	7,0700	169.252	1.218.088,84
30/11/2022	7,0700	-0,28%	7,0500	7,2000	7,0300	284.000	2.027.236,19
29/11/2022	7,0900	3,50%	6,8000	7,0900	6,8000	213.591	1.498.762,97
28/11/2022	6,8500	-0,29%	6,8500	6,8900	6,8100	46.060	315.256,64
25/11/2022	6,8700	-1,01%	6,9400	6,9400	6,8200	58.099	400.196,85
24/11/2022	6,9400	0,73%	6,9500	6,9500	6,8500	49.499	342.622,16
23/11/2022	6,8900	1,62%	6,7800	6,9200	6,7800	36.309	249.565,73
22/11/2022	6,7800	0,30%	6,7600	6,8400	6,7200	28.273	191.227,83
21/11/2022	6,7600	0,00%	6,8100	6,8400	6,7000	33.093	224.614,93
18/11/2022	6,7600	-0,44%	6,8700	6,8700	6,7500	38.242	259.470,35
17/11/2022	6,7900	-0,73%	6,8400	6,8800	6,7200	57.059	386.247,24
16/11/2022	6,8400	-0,15%	6,8500	6,8800	6,7700	84.130	574.510,12
15/11/2022	6,8500	-0,44%	6,8600	6,9000	6,8300	46.036	316.147,92
14/11/2022	6,8800	0,44%	6,9000	6,9500	6,8400	90.703	625.476,45
11/11/2022	6,8500	-0,29%	6,9900	7,0500	6,8500	160.329	1.110.859,03
10/11/2022	6,8700	1,03%	6,8500	6,9400	6,8200	167.354	1.153.534,97
09/11/2022	6,8000	1,49%	6,7600	6,8700	6,7200	125.262	849.962,05
08/11/2022	6,7000	1,52%	6,6500	6,7600	6,6300	136.619	914.852,05
07/11/2022	6,6000	1,07%	6,6000	6,6200	6,5600	74.701	492.307,50
04/11/2022	6,5300	1,71%	6,4800	6,5600	6,4800	103.308	674.832,80
03/11/2022	6,4200	-1,38%	6,4900	6,4900	6,4200	44.877	289.696,90
02/11/2022	6,5100	-0,15%	6,5300	6,5400	6,5100	36.315	236.949,95
01/11/2022	6,5200	-5,64%	6,6000	6,6200	6,5200	137.841	904.687,99
31/10/2022	6,9100	0,44%	6,9100	6,9600	6,8800	153.606	1.062.389,06
27/10/2022	6,8800	0,29%	6,9300	6,9300	6,8100	106.128	729.604,94
26/10/2022	6,8600	0,29%	6,8400	6,9600	6,8100	109.531	756.037,20
25/10/2022	6,8400	0,00%	6,8200	6,8600	6,7500	125.065	851.643,30
24/10/2022	6,8400	1,33%	6,7900	6,8600	6,7500	96.763	659.625,00
21/10/2022	6,7500	-1,32%	6,8800	6,8800	6,7200	49.928	337.851,67
20/10/2022	6,8400	1,18%	6,7600	6,8400	6,6900	38.154	259.188,55
19/10/2022	6,7600	0,00%	6,7900	6,7900	6,6500	55.472	373.338,32
18/10/2022	6,7600	1,65%	6,7000	6,7600	6,6300	97.735	656.369,60
17/10/2022	6,6500	2,31%	6,4500	6,6500	6,4500	34.988	230.581,07
14/10/2022	6,5000	0,00%	6,5000	6,5900	6,5000	38.887	254.628,57
13/10/2022	6,5000	0,93%	6,4100	6,5600	6,4100	103.502	671.702,17
12/10/2022	6,4400	0,16%	6,5000	6,5300	6,4100	43.113	279.027,11
11/10/2022	6,4300	-1,53%	6,5300	6,5800	6,4300	39.678	257.241,32
10/10/2022	6,5300	0,77%	6,4000	6,5400	6,4000	37.450	242.097,76
07/10/2022	6,4800	-0,15%	6,4800	6,6000	6,4400	23.842	155.601,95
06/10/2022	6,4900	0,15%	6,4900	6,5800	6,4400	22.017	143.710,68
05/10/2022	6,4800	-0,15%	6,5400	6,5800	6,4600	40.279	262.594,96
04/10/2022	6,4900	1,25%	6,4500	6,5800	6,4500	49.240	321.456,38
03/10/2022	6,4100	2,40%	6,2700	6,4200	6,2600	39.325	250.562,13
30/9/2022	6,2600	0,16%	6,3400	6,3900	6,2500	76.699	484.119,84
29/9/2022	6,2500	1,79%	6,1300	6,3900	6,1200	136.843	858.753,15
28/9/2022	6,1400	0,66%	6,1200	6,2000	6,0300	62.895	385.818,10
27/9/2022	6,1000	-10,16%	6,0900	6,2200	6,0900	52.063	320.335,34
26/9/2022	6,7900	10,95%	6,8400	6,8800	6,7200	57.059	263.188,78
23/9/2022	6,1200	-2,08%	6,2000	6,2800	6,1000	121.431	750.693,85
22/9/2022	6,2500	-0,48%	6,3000	6,3400	6,2500	44.740	280.796,65
21/9/2022	6,2800	-2,48%	6,3000	6,4100	6,2200	104.933	661.829,54
20/9/2022	6,4400	0,94%	6,3500	6,4400	6,3400	73.355	468.107,35
19/9/2022	6,3800	-1,39%	6,4700	6,4700	6,3300	32.354	206.092,70
16/9/2022	6,4700	2,37%	6,3200	6,4700	6,2500	134.454	859.518,45
15/9/2022	6,3200	-2,47%	6,4800	6,5000	6,3200	107.548	687.223,37
14/9/2022	6,4800	1,73%	6,3500	6,5100	6,2800	141.292	898.800,04
13/9/2022	6,3700	-3,04%	6,6000	6,6000	6,3200	489.249	3.124.874,91
12/9/2022	6,5700	-4,78%	6,9000	6,9600	6,5500	242.879	1.619.339,24
09/9/2022	6,9000	2,22%	6,8300	6,9400	6,8300	42.591	293.280,78
08/9/2022	6,7500	-0,15%	6,8000	6,9000	6,7000	99.887	676.683,75
07/9/2022	6,7600	-1,60%	6,8400	6,9500	6,7300	175.216	1.201.267,97
06/9/2022	6,8700	2,23%	6,7200	6,9800	6,7000	50.704	348.491,22
05/9/2022	6,7200	-1,61%	6,8000	6,8000	6,6900	49.058	330.161,89
02/9/2022	6,8300	-0,73%	6,8600	6,9300	6,8000	43.226	295.729,81
01/9/2022	6,8800	-0,15%	6,8800	6,8800	6,8000	105.399	718.221,48
31/8/2022	6,8900	0,29%	6,8700	6,9300	6,7900	131.819	903.334,34
30/8/2022	6,8700	-1,72%	6,9500	7,1000	6,8700	118.325	827.006,06
29/8/2022	6,9900	-0,14%	6,8400	7,0500	6,8200	145.705	1.011.986,35
26/8/2022	7,0000	0,29%	7,1100	7,2000	6,9900	239.216	1.692.132,93
25/8/2022	6,9800	2,65%	6,9200	6,9800	6,8700	112.030	776.603,21
24/8/2022	6,8000	0,44%	6,8200	6,8800	6,6800	194.265	1.314.796,17
23/8/2022	6,7700	2,73%	6,6000	6,7700	6,5200	125.388	838.183,05
22/8/2022	6,5900	0,30%	6,5400	6,6200	6,4300	47.040	308.745,60
19/8/2022	6,5700	1,70%	6,5100	6,5900	6,4600	88.688	581.021,00
18/8/2022	6,4600	-0,77%	6,4700	6,5200	6,4200	28.216	182.592,38
17/8/2022	6,5100	-0,46%	6,5000	6,5500	6,4400	18.856	122.096,42
16/8/2022	6,5400	1,40%	6,5300	6,5500	6,4400	35.269	229.775,95
12/8/2022	6,4500	-0,77%	6,4000	6,5400	6,4000	23.721	153.188,18
11/8/2022	6,5000	0,46%	6,4700	6,5200	6,4500	34.406	223.038,28
10/8/2022	6,4700	2,37%	6,3000	6,4700	6,3000	21.270	136.354,62
09/8/2022	6,3200	-0,94%	6,3800	6,3900	6,3000	43.904	278.591,99
08/8/2022	6,3800	0,47%	6,4000	6,4000	6,2800	30.151	191.568,02
05/8/2022	6,3500	-2,16%	6,5800	6,5800	6,3400	109.965	710.555,35
04/8/2022	6,4900	-1,52%	6,7000	6,7000	6,4500	51.701	337.384,10
03/8/2022	6,5900	-0,15%	6,6000	6,6700	6,5000	61.714	407.523,83
02/8/2022	6,6000	2,64%	6,4300	6,6000	6,3600	58.300	378.139,65
01/8/2022	6,4300	2,23%	6,3600	6,4400	6,3500	60.104	384.520,25
29/7/2022	6,2900	3,45%	6,0800	6,2900	6,0800	61.386	381.906,99
28/7/2022	6,0800	-0,33%	6,1000	6,1600	6,0200	31.717	193.443,38
27/7/2022	6,1000	0,66%	6,1000	6,1500	6,0500	74.126	451.405,23
26/7/2022	6,0600	-1,46%	6,1000	6,1500	6,0400	87.369	532.752,41
25/7/2022	6,1500	-0,16%	6,1600	6,2000	6,1000	19.254	118.104,80
22/7/2022	6,1600	-1,44%	6,2000	6,3200	6,1600	50.292	312.952,47
21/7/2022	6,2500	2,46%	6,1000	6,2900	6,0700	92.617	571.623,62
20/7/2022	6,1000	-0,65%	6,2300	6,2800	6,0200	129.314	794.467,46
19/7/2022	6,1400	-0,81%	6,1000	6,1600	6,0500	25.635	156.459,84
18/7/2022	6,1900	1,48%	6,1900	6,2400	6,1200	17.284	106.723,74
15/7/2022	6,1000	0,33%	6,0100	6,1100	6,0000	32.475	196.260,45
14/7/2022	6,0800	-0,49%	6,0600	6,1300	6,0000	39.777	240.346,32
13/7/2022	6,1100	-0,16%	6,1000	6,2000	6,0600	25.378	155.164,88
12/7/2022	6,1200	2,00%	6,1300	6,1300	5,9600	52.134	313.794,25
11/7/2022	6,0000	-2,76%	6,0700	6,2800	6,0000	17.941	108.910,98
08/7/2022	6,1700	-3,14%	6,4000	6,4000	6,1700	74.376	465.097,12
07/7/2022	6,3700	8,15%	5,8900	6,4300	5,8900	71.712	451.822,69
06/7/2022	5,8900	-1,51%	6,1500	6,1800	5,8900	85.070	516.121,27
05/7/2022	5,9800	-3,24%	6,1700	6,2500	5,8100	78.562	477.172,94
04/7/2022	6,1800	-0,32%	6,1700	6,2900	6,1700	26.391	164.374,54
01/7/2022	6,2000	-1,12%	6,2500	6,3100	6,1600	20.679	128.747,23
30/6/2022	6,2700	0,64%	6,2200	6,2700	6,1500	95.091	590.388,68
29/6/2022	6,2300	-2,50%	6,3000	6,3800	6,2300	58.028	366.183,12
28/6/2022	6,3900	-0,16%	6,4000	6,4300	6,3200	11.452	72.813,28
27/6/2022	6,4000	-2,29%	6,4900	6,6000	6,3000	52.360	336.274,22
24/6/2022	6,5500	0,77%	6,5000	6,5800	6,4700	34.805	226.335,87
23/6/2022	6,5000	0,00%	6,4800	6,5800	6,4800	23.810	155.266,20
22/6/2022	6,5000	-1,07%	6,5700	6,5900	6,4000	26.632	173.473,74
21/6/2022	6,5700	1,39%	6,4800	6,7000	6,4800	39.765	263.220,84
20/6/2022	6,4800	0,31%	6,4600	6,6200	6,4100	48.774	318.226,14
17/6/2022	6,4600	-1,07%	6,5300	6,6000	6,4100	148.461	966.495,43
16/6/2022	6,5300	-3,97%	6,6200	6,7000	6,5200	72.955	481.651,06
15/6/2022	6,8000	1,80%	6,6800	6,8000	6,6100	44.489	299.082,68
14/6/2022	6,6800	-1,91%	6,7500	6,7500	6,4500	102.412	673.995,97
10/6/2022	6,8100	-3,27%	6,9000	6,9400	6,7200	172.502	1.178.478,90
09/6/2022	7,0400	-0,14%	7,0000	7,1500	7,0000	50.962	360.769,03
08/6/2022	7,0500	-0,98%	7,1500	7,1600	7,0000	49.843	352.597,33
07/6/2022	7,1200	-1,11%	7,1800	7,2100	7,0700	68.745	491.062,77
06/6/2022	7,2000	2,13%	7,0500	7,2500	7,0500	188.646	1.356.838,99
03/6/2022	7,0500	4,14%	6,8000	7,0700	6,8000	177.001	1.236.092,34
02/6/2022	6,7700	-1,74%	6,8600	6,9000	6,7000	67.853	462.282,07
01/6/2022	6,8900	4,08%	6,6200	6,9600	6,6200	115.304	788.174,29
31/5/2022	6,6200	-2,65%	6,7600	6,8200	6,6200	123.692	827.986,03
30/5/2022	6,8000	0,59%	6,7600	6,8200	6,7100	73.255	496.400,91
27/5/2022	6,7600	1,05%	6,7000	6,7600	6,6800	41.032	275.687,06
26/5/2022	6,6900	0,15%	6,6800	6,7400	6,6100	49.294	329.539,88
25/5/2022	6,6800	0,45%	6,6100	6,7500	6,6100	24.493	163.207,15
24/5/2022	6,6500	-0,75%	6,6500	6,7600	6,6500	37.935	253.584,99
23/5/2022	6,7000	0,00%	6,6600	6,8200	6,6600	27.799	186.336,85
20/5/2022	6,7000	0,00%	6,7300	6,8500	6,6600	110.495	740.471,77

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.%