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
19/5/2022	6,8000	-0,87%	6,7500	6,8000	6,6000	60.789	406.935,96
18/5/2022	6,8600	0,73%	6,8100	6,8900	6,7000	51.800	352.847,50
17/5/2022	6,8100	0,89%	6,7500	6,9000	6,7500	50.738	347.358,35
16/5/2022	6,7500	-3,02%	6,8400	6,9700	6,7500	34.617	236.344,48
13/5/2022	6,9600	-0,57%	7,0000	7,0700	6,8400	187.638	1.302.842,35
12/5/2022	7,0000	-1,13%	7,0800	7,1500	6,8600	130.354	915.028,46
11/5/2022	7,0800	1,43%	6,9800	7,1600	6,9100	149.683	1.056.748,28
10/5/2022	6,9800	2,95%	6,7700	7,1100	6,7000	178.791	1.236.283,62
09/5/2022	6,7800	1,65%	6,5200	6,7900	6,5000	185.896	1.233.625,11
06/5/2022	6,6700	-2,91%	6,7000	6,7800	6,6500	142.905	957.380,74
05/5/2022	6,8700	-1,58%	7,0700	7,1700	6,8300	101.073	707.319,23
04/5/2022	6,9800	-0,14%	6,9900	7,0900	6,9500	49.202	344.418,28
03/5/2022	6,9900	-3,45%	7,1500	7,1500	6,9700	143.513	1.010.400,60
29/4/2022	7,2400	-0,14%	7,1400	7,2900	7,1100	78.057	562.314,42
28/4/2022	7,2500	0,00%	7,2500	7,3100	7,1000	156.170	1.125.112,42
27/4/2022	7,2500	-1,76%	7,3500	7,3500	7,1800	104.376	760.309,06
26/4/2022	7,3800	0,00%	7,3800	7,4900	7,3600	68.093	506.424,29
21/4/2022	7,3800	-4,16%	7,5000	7,5300	7,3800	162.501	1.209.146,56
20/4/2022	7,7000	1,32%	7,6300	7,7000	7,5600	155.724	1.190.686,34
19/4/2022	7,6000	0,66%	7,5100	7,6000	7,4800	98.469	744.662,56
14/4/2022	7,5500	0,94%	7,4800	7,5500	7,3900	75.241	561.994,81
13/4/2022	7,4800	-1,06%	7,6000	7,6100	7,4500	104.398	784.649,59
12/4/2022	7,5600	-0,66%	7,4500	7,6500	7,4500	72.063	546.879,38
11/4/2022	7,6100	0,79%	7,5500	7,6900	7,4900	79.203	603.686,05
08/4/2022	7,5500	2,30%	7,4000	7,5500	7,3900	84.358	630.108,64
07/4/2022	7,3800	0,00%	7,4000	7,4300	7,3800	50.205	371.316,53
06/4/2022	7,3800	-0,40%	7,3900	7,4500	7,3500	58.477	432.540,99
05/4/2022	7,4100	0,41%	7,4000	7,4200	7,3200	58.997	435.854,16
04/4/2022	7,3800	0,96%	7,2600	7,4200	7,2000	69.575	508.913,31
01/4/2022	7,3100	-0,95%	7,3800	7,3900	7,2900	26.426	194.190,36
31/3/2022	7,3800	0,27%	7,3500	7,4600	7,1900	104.642	769.778,01
30/3/2022	7,3600	1,24%	7,2700	7,3600	7,1800	93.145	676.910,48
29/3/2022	7,2700	1,25%	7,1800	7,3000	7,1800	144.091	1.043.737,41
28/3/2022	7,1800	2,13%	7,1500	7,3000	7,1500	108.304	782.343,13
25/3/2022	7,0300	0,00%	7,0400	7,1500	7,0300	132.501	937.298,36
24/3/2022	7,0300	-1,68%	7,0400	7,1500	7,0300	132.501	937.298,36
23/3/2022	7,1500	0,00%	7,1700	7,1700	6,9800	78.152	551.369,68
22/3/2022	7,1500	1,56%	7,1200	7,1500	6,9500	71.716	508.608,30
21/3/2022	7,0400	0,57%	7,0000	7,1500	6,9200	90.118	636.114,26
18/3/2022	7,0000	0,86%	6,9400	7,0000	6,8200	107.555	747.693,00
17/3/2022	6,9400	0,58%	6,9600	7,0000	6,8600	77.635	538.404,19
16/3/2022	6,9000	3,14%	6,9000	6,9100	6,7000	122.677	840.595,06
15/3/2022	6,6900	0,30%	6,6700	6,7700	6,6100	123.832	829.453,25
14/3/2022	6,6700	0,30%	6,6500	6,9900	6,6400	128.192	869.319,40
11/3/2022	6,6500	2,31%	6,5000	6,7100	6,4700	274.984	1.813.183,54
10/3/2022	6,5000	-4,41%	6,8600	6,8900	6,5000	163.715	1.085.296,97
09/3/2022	6,8000	0,44%	6,9500	7,0200	6,7800	166.689	1.148.555,57
08/3/2022	6,7700	-2,59%	6,8100	6,9500	6,7500	188.443	1.286.014,44
04/3/2022	6,9500	-3,74%	7,0400	7,1500	6,9000	210.022	1.466.058,40
03/3/2022	7,2200	6,65%	6,9000	7,2200	6,8300	216.735	1.527.852,08
02/3/2022	6,7700	-2,45%	6,8700	6,9000	6,7300	152.767	1.041.291,84
01/3/2022	6,9400	-1,42%	7,0000	7,0800	6,8900	85.223	591.517,78
28/2/2022	7,0400	-0,71%	6,9600	7,0400	6,8600	197.241	1.370.563,99
25/2/2022	7,0900	6,78%	6,8600	7,2400	6,8600	422.343	2.971.159,22
24/2/2022	6,6400	-4,73%	6,7700	6,9600	6,5400	320.867	2.172.144,08
23/2/2022	6,9700	4,03%	6,7000	7,0000	6,7000	255.665	1.765.047,88
22/2/2022	6,7000	1,82%	6,4100	6,8000	6,4100	223.386	1.488.174,72
21/2/2022	6,5800	0,00%	6,5200	6,6500	6,5000	69.407	457.639,70
18/2/2022	6,5800	0,30%	6,4900	6,6100	6,4900	49.799	325.861,06
17/2/2022	6,5600	0,15%	6,4800	6,5800	6,4800	57.412	375.970,38
16/2/2022	6,5500	0,15%	6,5400	6,6100	6,4900	61.262	401.035,54
15/2/2022	6,5400	0,93%	6,4100	6,6100	6,4100	53.121	346.974,30
14/2/2022	6,4800	-2,26%	6,4400	6,5400	6,3500	125.532	805.440,12
11/2/2022	6,6300	0,00%	6,6200	6,6500	6,5500	67.619	447.268,94
10/2/2022	6,6300	1,07%	6,5600	6,6700	6,5600	46.802	309.458,00
09/2/2022	6,5600	0,92%	6,5000	6,6700	6,5000	40.902	269.559,75
08/2/2022	6,5000	-1,66%	6,6000	6,6500	6,4800	55.011	359.601,84
07/2/2022	6,6100	0,30%	6,5900	6,6100	6,5000	77.627	510.559,77
04/2/2022	6,5900	0,30%	6,5300	6,6600	6,5200	50.344	330.992,67
03/2/2022	6,5700	-1,35%	6,6600	6,7400	6,5700	41.102	272.645,02
02/2/2022	6,6600	-0,30%	6,6500	6,7800	6,6500	27.357	183.076,81
01/2/2022	6,6800	1,37%	6,5900	6,6900	6,5800	51.130	340.084,57
31/1/2022	6,5900	2,49%	6,5900	6,6100	6,5000	85.166	558.324,88
28/1/2022	6,4300	-2,58%	6,5300	6,6700	6,4300	129.569	841.071,01
27/1/2022	6,6000	-0,60%	6,6400	6,6600	6,5300	66.285	436.693,26
26/1/2022	6,6400	0,76%	6,6300	6,6700	6,5300	52.244	346.166,01
25/1/2022	6,5900	0,61%	6,5000	6,6600	6,5000	49.550	326.686,24
24/1/2022	6,5500	-2,24%	6,6500	6,7200	6,4500	105.761	692.875,14
21/1/2022	6,7000	-2,90%	6,8000	6,8300	6,6500	105.488	711.031,24
20/1/2022	6,9000	1,02%	6,8000	6,9000	6,7500	93.638	641.270,23
19/1/2022	6,8300	1,64%	6,6500	6,8400	6,6500	106.086	720.645,55
18/1/2022	6,7200	0,30%	6,6600	6,7500	6,6300	51.213	343.149,29
17/1/2022	6,7000	-0,59%	6,7400	6,8300	6,6500	62.992	425.740,70
14/1/2022	6,7400	-0,88%	6,7200	6,8000	6,6900	74.985	505.472,58
13/1/2022	6,8000	1,64%	6,6100	6,8000	6,6100	207.439	1.397.648,40
12/1/2022	6,6900	3,56%	6,5300	6,6900	6,4700	242.197	1.600.051,16
11/1/2022	6,4600	2,54%	6,2800	6,4600	6,2800	98.921	632.256,08
10/1/2022	6,3000	-0,79%	6,3800	6,3900	6,2800	72.772	460.384,20
07/1/2022	6,3500	0,95%	6,2200	6,3600	6,2000	63.692	401.502,08
05/1/2022	6,2900	-0,63%	6,3300	6,3600	6,2300	26.350	166.204,33
04/1/2022	6,3300	0,48%	6,3000	6,3500	6,2800	44.921	283.905,29
03/1/2022	6,3000	1,29%	6,2500	6,3000	6,2200	22.429	140.704,43
31/12/2021	6,2200	-0,16%	6,1700	6,2500	6,1500	18.946	117.872,85
30/12/2021	6,2300	0,00%	6,2400	6,2600	6,1400	71.229	441.616,55
29/12/2021	6,2300	0,16%	6,1400	6,2500	6,1400	50.428	312.932,74
28/12/2021	6,2200	1,97%	6,1200	6,2300	6,0400	79.555	491.143,74
27/12/2021	6,1000	0,16%	6,0800	6,1200	6,0200	92.864	566.140,46
23/12/2021	6,0900	0,50%	6,0400	6,1200	6,0400	76.919	468.819,60
22/12/2021	6,0600	-0,66%	6,1800	6,1800	6,0400	73.280	446.098,07
21/12/2021	6,1000	0,00%	6,0600	6,1500	6,0600	61.390	374.493,32
20/12/2021	6,1000	-2,09%	6,1400	6,1400	6,0200	79.939	484.432,30
17/12/2021	6,2300	2,98%	6,0800	6,2300	6,0500	187.861	1.156.789,97
16/12/2021	6,0500	0,83%	6,0400	6,1000	6,0100	67.885	411.329,68
15/12/2021	6,0000	0,00%	6,0400	6,0400	5,9500	118.098	708.205,25
14/12/2021	6,0000	1,69%	5,9800	6,0000	5,8200	130.455	780.080,94
13/12/2021	5,9000	-1,50%	6,0600	6,1000	5,8900	183.710	1.103.727,15
10/12/2021	5,9900	-1,96%	6,1000	6,1400	5,9800	93.238	562.279,91
09/12/2021	6,1100	2,17%	5,9800	6,1200	5,9800	43.974	267.327,20
08/12/2021	5,9800	-0,50%	6,0000	6,0800	5,9800	26.687	160.406,84
07/12/2021	6,0100	1,01%	6,0400	6,0800	6,0000	18.697	112.693,02
06/12/2021	5,9500	-0,34%	5,9000	6,0400	5,9000	38.408	230.156,82
03/12/2021	5,9700	-0,17%	5,9800	6,0000	5,9100	24.342	144.967,97
02/12/2021	5,9800	0,67%	5,9000	5,9800	5,8500	50.162	296.030,75
01/12/2021	5,9400	2,06%	5,8200	5,9400	5,8200	21.987	129.835,08
30/11/2021	5,8200	-0,68%	5,8200	5,9800	5,8000	60.399	352.663,80
29/11/2021	5,8600	0,17%	5,8500	6,0000	5,7800	75.530	445.558,36
26/11/2021	5,8500	-4,72%	5,8600	6,0400	5,8500	147.227	872.059,70
25/11/2021	6,1400	2,50%	5,9800	6,1400	5,9800	21.823	131.744,79
24/11/2021	5,9900	-1,48%	6,0300	6,0600	5,9700	47.816	287.125,44
23/11/2021	6,0800	0,50%	6,0000	6,0900	5,9400	116.407	699.075,63
22/11/2021	6,0500	-2,10%	6,1400	6,2200	6,0400	52.213	317.853,21
19/11/2021	6,1800	-1,28%	6,3100	6,3500	6,1400	61.903	384.067,19
18/11/2021	6,2600	-1,26%	6,3000	6,3500	6,2500	48.447	304.663,42
17/11/2021	6,3400	2,76%	6,1800	6,3400	6,1800	66.927	420.696,94
16/11/2021	6,1700	-1,59%	6,2700	6,3600	6,1700	114.634	714.658,78
15/11/2021	6,2700	-0,32%	6,3300	6,4200	6,2600	111.189	704.739,50
12/11/2021	6,2900	3,62%	6,2100	6,3200	6,2100	150.401	944.299,52
11/11/2021	6,0700	0,00%	5,9900	6,1400	5,9900	31.750	193.323,84
10/11/2021	6,0700	0,17%	6,0100	6,0700	5,9700	26.212	158.150,36
09/11/2021	6,0600	-0,33%	6,0000	6,1100	5,9600	28.702	173.892,97
08/11/2021	6,0800	1,33%	6,0000	6,0800	5,9300	37.381	225.348,84
05/11/2021	6,0000	0,00%	6,0000	6,0600	5,8700	65.305	387.830,27
04/11/2021	6,0000	-0,17%	6,0100	6,0900	5,9200	28.152	168.916,38
03/11/2021	6,0100	-0,17%	6,0200	6,0900	5,9200	37.954	227.733,24
02/11/2021	6,0200	-0,82%	6,0300	6,0900	6,0100	34.515	208.045,95
01/11/2021	6,0700	1,85%	5,9700	6,0900	5,9700	19.224	116.359,17
29/10/2021	5,9600	-2,61%	6,1200	6,1300	5,9600	39.621	238.135,92
27/10/2021	6,1200	2,17%	6,1000	6,1800	6,0400	68.477	418.648,99
26/10/2021	5,9900	-2,44%	6,0600	6,2300	5,9900	52.210	316.759,79
25/10/2021	6,1400	-0,16%	6,1100	6,1500	6,0500	5.286	32.382,29
22/10/2021	6,1500	-0,65%	6,2200	6,2200	6,0900	51.823	318.524,97
21/10/2021	6,1900	0,00%	6,1900	6,2000	6,1300	28.585	176.255,70
20/10/2021	6,1900	0,16%	6,1200	6,2200	6,1100	81.032	502.226,38
19/10/2021	6,1800	0,65%	6,1300	6,1800	6,1000	47.552	292.095,33
18/10/2021	6,1400	0,00%	6,1700	6,1800	6,1000	43.228	264.904,10
15/10/2021	6,1400	0,66%	6,1000	6,1500	6,0200	64.225	392.251,28
14/10/2021	6,1000	1,67%	5,9900	6,1000	5,9900	56.202	340.436,74
13/10/2021	6,0000	-0,99%	5,9800	6,1000	5,9600	294.600	1.743.903,66
12/10/2021	6,0600	-0,16%	6,0000	6,0600	5,9500	49.743	299.633,26
11/10/2021	6,0700	-0,33%	6,0600	6,1400	5,9600	53.960	325.934,43
08/10/2021	6,0900	2,87%	5,9200	6,1600	5,8300	300.915	1.814.697,78
07/10/2021	5,9200	2,07%	5,8700	5,9200	5,8000	79.440	467.704,95
06/10/2021	5,8000	-0,68%	5,8700	5,8700	5,7300	176.772	1.026.419,88
05/10/2021	5,8400	4,29%	5,6900	5,8400	5,6800	70.328	404.391,97
04/10/2021	5,6000	-1,75%	5,7000	5,7100	5,5600	59.216	333.161,72
01/10/2021	5,7000	1,24%	5,5600	5,7000	5,5500	53.105	299.630,84
30/9/2021	5,6300	-0,71%	5,6700	5,7200	5,6200	44.451	252.035,29
29/9/2021	5,6700	0,00%	5,6700	5,6700	5,5900	40.357	227.097,35
28/9/2021	5,6700	-0,87%	5,7200	5,7500	5,6000	39.358	223.122,79
27/9/2021	5,7200	2,14%	5,5500	5,7500	5,5500	53.157	299.611,61
24/9/2021	5,6000	-1,23%	5,6000	5,6800	5,5300	58.987	329.918,78
23/9/2021	5,6700	-0,53%	5,6900	5,7700	5,6500	63.590	362.094,84
22/9/2021	5,7000	-0,52%	5,7100	5,7700	5,6400	89.481	509.451,67
21/9/2021	5,7300	0,70%	5,6800	5,7700	5,6500	39.110	223.251,78
20/9/2021	5,6900	-0,18%	5,7000	5,7300	5,6300	65.642	372.062,46
17/9/2021	5,7000	-3,72%	5,9200	5,9200	5,7000	164.063	946.355,87
16/9/2021	5,9200	0,68%	5,8600	5,9400	5,8500	30.864	181.884,44
15/9/2021	5,8800	-1,18%	5,8600	5,9700	5,8400	44.309	260.715,74
14/9/2021	5,9500	0,85%	5,9600	5,9600	5,8200	26.024	153.973,88
13/9/2021	5,9000	0,85%	5,9500	5,9500	5,8400	62.002	364.628,34
10/9/2021	5,8500	-0,51%	5,8400	6,0300	5,8400	35.590	210.583,19
09/9/2021	5,8800	-1,01%	5,9400	5,9700	5,7900	44.966	262.118,39
08/9/2021	5,9400	0,68%	5,9000	5,9600	5,8200	40.790	239.475,33
07/9/2021	5,9000	-1,67%	5,9100	6,0200	5,9000	30.266	180.545,95
06/9/2021	6,0000	1,52%	5,9300	6,0500	5,8700	21.832	129.458,88
03/9/2021	5,9100	-1,99%	6,0300	6,0900	5,8500	63.203	376.123,27
02/9/2021	6,0300	-0,99%	6,1500	6,1500	5,9300	69.673	419.394,17
01/9/2021	6,0900	0,66%	6,0500	6,1800	6,0500	61.812	376.721,82
31/8/2021	6,0500	-3,20%	6,2000	6,2900	6,0500	154.776	947.381,15
30/8/2021	6,2500	5,93%	5,9600	6,2600	5,9600	167.108	1.023.692,69
27/8/2021	5,9000	1,03%	5,8400	5,9200	5,8200	102.905	606.057,92
26/8/2021	5,8400	-0,68%	5,8100	5,8900	5,7200	35.796	208.146,51
25/8/2021	5,8800	1,38%	5,8000	5,8800	5,7800	68.355	398.692,16
24/8/2021	5,8000	2,47%	5,7000	5,8200	5,7000	79.412	458.849,72
23/8/2021	5,6600	1,25%	5,5900	5,6900	5,5700	43.261	243.762,79
20/8/2021	5,5900	0,36%	5,5700	5,6700	5,5100	40.896	229.037,23
19/8/2021	5,5700	-2,28%	5,6200	5,6400	5,5600	29.411	164.132,96
18/8/2021	5,7000	1,97%	5,5900	5,7400	5,5900	30.702	173.801,59
17/8/2021	5,5900	-0,18%	5,5700	5,6600	5,5700	40.010	225.181,00
16/8/2021	5,6000	-0,53%	5,5900	5,6500	5,5600	25.151	140.663,37
13/8/2021	5,6300	-1,23%	5,6400	5,7400	5,6300	21.349	120.843,70
12/8/2021	5,7000	-0,70%	5,7600	5,7800	5,6200	40.634	230.831,17
11/8/2021	5,7400	0,35%	5,7600	5,7600	5,6600	17.968	102.625,03
10/8/2021	5,7200	2,14%	5,6000	5,7200	5,6000	22.214	126.640,66
09/8/2021	5,6000	-1,23%	5,6200	5,6700	5,5500	67.165	376.410,93
06/8/2021	5,6700	-1,90%	5,8400	5,8400	5,6600	30.529	174.125,75
05/8/2021	5,7800	-0,17%	5,8000	5,8700	5,6500	24.313	139.943,84
04/8/2021	5,7900	-0,17%	5,7700	5,8300	5,7400	9.314	53.872,20
03/8/2021	5,8000	-0,85%	5,8500	5,8800	5,7500	21.845	126.915,71
02/8/2021	5,8500	1,39%	5,7700	5,8500	5,7600	29.042	169.100,09
30/7/2021	5,7700	0,17%	5,7100	5,7700	5,6900	87.743	502.875,24
29/7/2021	5,7600	-1,37%	5,8900	5,9000	5,7600	23.041	134.342,91
28/7/2021	5,8400	1,04%	5,7200	5,8400	5,7100	28.860	167.047,37
27/7/2021	5,7800	1,40%	5,6200	5,7800	5,6200	20.986	120.214,45
26/7/2021	5,7000	-0,52%	5,7300	5,7400	5,6300	25.785	146.521,45
23/7/2021	5,7300	1,06%	5,6700	5,7500	5,6500	25.652	145.934,47
22/7/2021	5,6700	-0,18%	5,6800	5,7400	5,6600	24.216	138.035,86
21/7/2021	5,6800	2,34%	5,5500	5,7100	5,5500	32.560	183.916,48
20/7/2021	5,5500	-1,60%	5,6400	5,7400	5,5500	60.206	338.594,85
19/7/2021	5,6400	-3,09%	5,8200	5,8200	5,6000	74.675	419.899,65
16/7/2021	5,8200	2,46%	5,7700	5,8200	5,6800	35.582	204.708,58
15/7/2021	5,6800	-1,56%	5,7700	5,8600	5,6000	73.931	419.699,07
14/7/2021	5,7700	-0,52%	5,7600	5,8900	5,7600	39.113	227.516,07
13/7/2021	5,8000	-0,34%	5,8200	5,9200	5,8000	47.422	276.821,90
12/7/2021	5,8200	-2,51%	5,9700	6,0900	5,8200	31.578	187.432,00
09/7/2021	5,9700	2,75%	5,8100	5,9700	5,8000	22.545	132.954,00
08/7/2021	5,8100	-1,86%	5,9400	5,9400	5,8100	38.131	224.575,00
07/7/2021	5,9200	-2,47%	6,0700	6,0800	5,9100	36.145	216.214,00
06/7/2021	6,0700	1,17%	5,9600	6,0800	5,9000	28.566	170.838,00
05/7/2021	6,0000	-1,64%	6,0400	6,1000	6,0000	38.064	229.797,00
02/7/2021	6,1000	-0,33%	6,0000	6,1800	6,0000	47.664	290.714,00
01/7/2021	6,1200	-0,33%	6,1400	6,2500	6,1200	23.365	143.980,00
30/6/2021	6,1400	0,16%	6,2000	6,2500	6,1000	55.045	339.299,00
29/6/2021	6,1300	-1,61%	6,2300	6,2300	6,1200	47.128	289.554,00
28/6/2021	6,2300	-2,35%	6,4100	6,4100	6,2000	19.416	121.189,00
25/6/2021	6,3800	0,79%	6,2500	6,3800	6,2000	30.316	190.796,00
24/6/2021	6,3300	0,80%	6,2800	6,3400	6,1800	77.244	482.033,00
23/6/2021	6,2800	-1,41%	6,3100	6,4400	6,2700	57.533	363.656,00
22/6/2021	6,3700	0,31%	6,3500	6,4400	6,3000	29.329	186.207,00
18/6/2021	6,3500	-3,20%	6,4500	6,4800	6,3500	63.407	406.177,00
17/6/2021	6,5600	0,92%	6,5000	6,5600	6,4100	23.256	151.136,00
16/6/2021	6,5000	-1,37%	6,5000	6,5300	6,4400	23.873	154.788,00
15/6/2021	6,5900	0,15%	6,5800	6,5900	6,4800	44.958	293.809,00
14/6/2021	6,5800	0,61%	6,5400	6,6000	6,5200	442.762	2.913.215,00
11/6/2021	6,5400	0,00%	6,5900	6,5900	6,4700	32.611	211.733,00
10/6/2021	6,5400	0,62%	6,4600	6,5700	6,4600	30.812	200.682,00
09/6/2021	6,5000	0,00%	6,4500	6,5800	6,4500	63.544	414.141,00
08/6/2021	6,5000	-0,15%	6,4800	6,5400	6,4000	43.668	282.739,00
07/6/2021	6,5100	0,31%	6,4800	6,5500	6,4200	48.682	316.119,00
04/6/2021	6,4900	1,25%	6,4100	6,5400	6,3800	70.460	454.268,00
03/6/2021	6,4100	-1,69%	6,5800	6,5800	6,4100	82.015	528.827,00
02/6/2021	6,5200	3,33%	6,2500	6,5700	6,2400	162.330	1.049.299,00
01/6/2021	6,3100	0,48%	6,3500	6,3500	6,2300	31.656	198.836,00
31/5/2021	6,2800	1,29%	6,2700	6,3400	6,2000	76.684	480.125,00
28/5/2021	6,2000	1,31%	6,1200	6,2900	6,1200	59.902	372.351,00
27/5/2021	6,1200	0,16%	6,0800	6,2300	6,0700	50.882	312.857,00
26/5/2021	6,1100	0,83%	6,0600	6,1400	6,0300	24.244	147.853,00
25/5/2021	6,0600	-1,46%	6,1500	6,2500	6,0600	72.932	448.166,00
24/5/2021	6,1500	0,33%	6,1200	6,2000	6,0400	34.582	212.657,00
21/5/2021	6,1300	-0,97%	6,1900	6,2000	6,0000	107.334	654.331,00
20/5/2021	6,1900	0,98%	6,1300	6,2400	6,1100	42.795	263.865,00
19/5/2021	6,1300	-2,85%	6,2100	6,3400	6,1100	60.662	375.706,00
18/5/2021	6,3100	-1,25%	6,3500	6,4600	6,3100	107.864	692.062,00
17/5/2021	6,3900	-0,47%	6,4500	6,5200	6,3000	128.508	822.266,00
14/5/2021	6,4200	3,05%	6,2400	6,4200	6,2200	153.471	975.261,00
13/5/2021	6,2300	2,30%	6,0200	6,2500	5,9800	158.445	972.009,00
12/5/2021	6,0900	-1,30%	6,1700	6,2100	6,0600	71.513	436.693,00
11/5/2021	6,1700	-1,91%	6,2000	6,2500	6,0400	85.165	524.156,00
10/5/2021	6,2900	2,11%	6,2300	6,3100	6,1200	144.742	904.912,00
07/5/2021	6,1600	-0,65%	6,2000	6,3000	6,1300	293.362	1.828.834,00
06/5/2021	6,2000	5,44%	5,9200	6,2300	5,9200	371.148	2.280.101,00
05/5/2021	5,8800	1,73%	5,8700	5,8900	5,7500	25.567	149.585,00
29/4/2021	5,7800	-1,03%	5,8000	5,9600	5,7800	67.412	395.242,00
28/4/2021	5,8400	0,00%	5,8400	5,9300	5,7200	66.798	386.747,00
27/4/2021	5,8400	-1,85%	5,9500	6,0100	5,8400	73.218	434.970,00
26/4/2021	5,9500	1,54%	5,9600	6,0000	5,8900	93.390	556.601,00
23/4/2021	5,8600	1,21%	5,7200	5,9300	5,7200	49.572	288.763,00
22/4/2021	5,7900	2,84%	5,6400	5,8800	5,6400	79.198	457.533,00
21/4/2021	5,6300	-1,57%	5,6900	5,7200	5,6300	71.108	403.174,00
20/4/2021	5,7200	-0,87%	5,7800	5,8400	5,7000	39.745	228.492,00
19/4/2021	5,7700	-2,70%	5,8200	5,8700	5,7500	57.212	330.828,00
16/4/2021	5,9300	1,19%	5,8600	5,9500	5,8300	67.936	402.006,00
15/4/2021	5,8600	0,17%	5,8800	5,9400	5,8200	57.449	338.279,00
14/4/2021	5,8500	-0,34%	5,8700	5,9000	5,8000	53.546	313.171,00
13/4/2021	5,8700	0,00%	5,8700	5,9200	5,7900	77.188	452.372,00
12/4/2021	5,8700	3,71%	5,6600	5,9200	5,6600	122.166	711.079,00
09/4/2021	5,6600	-0,35%	5,7400	5,8000	5,6600	150.055	855.968,00
08/4/2021	5,6800	-0,70%	5,7000	5,8000	5,6700	172.395	984.711,00
07/4/2021	5,7200	-1,38%	5,8000	5,9000	5,7200	114.751	664.048,00
06/4/2021	5,8000	-2,85%	5,9200	6,0000	5,8000	178.042	1.049.751,00
01/4/2021	5,9700	1,02%	5,9100	5,9900	5,8800	86.716	515.560,00
31/3/2021	5,9100	0,85%	5,8600	6,0500	5,8600	255.395	1.516.079,00
30/3/2021	5,8600	1,03%	5,8000	5,9100	5,7200	100.324	585.503,00
29/3/2021	5,8000	5,45%	5,5400	5,8400	5,5300	133.671	768.606,00
26/3/2021	5,5000	2,04%	5,3900	5,5500	5,3900	85.313	467.101,00
24/3/2021	5,3900	0,75%	5,3500	5,4500	5,3300	57.653	310.685,00
23/3/2021	5,3500	-1,47%	5,4200	5,4900	5,3500	76.668	415.346,00
22/3/2021	5,4300	2,45%	5,3400	5,4500	5,3400	126.712	683.482,00
19/3/2021	5,3000	-4,68%	5,5400	5,5700	5,3000	364.293	1.957.768,00
18/3/2021	5,5600	-1,59%	5,6500	5,7500	5,5400	82.052	460.180,00
17/3/2021	5,6500	-1,91%	5,7600	5,7600	5,6500	68.804	390.710,00
16/3/2021	5,7600	-0,69%	5,8400	5,8400	5,7300	86.030	497.200,00
12/3/2021	5,8000	0,17%	5,7500	5,8400	5,7200	40.445	233.809,00
11/3/2021	5,7900	-0,34%	5,7700	5,8500	5,7600	70.135	406.867,00
10/3/2021	5,8100	-0,17%	5,8300	5,8300	5,7500	85.632	495.557,00
09/3/2021	5,8200	1,04%	5,7000	5,8400	5,7000	71.673	415.142,00
08/3/2021	5,7600	0,70%	5,7600	5,8100	5,7200	74.480	430.513,00
05/3/2021	5,7200	2,14%	5,6000	5,7500	5,5800	90.515	514.854,00
04/3/2021	5,6000	-0,36%	5,6000	5,6100	5,5200	40.766	226.797,00
03/3/2021	5,6200	0,00%	5,6400	5,7400	5,6000	84.492	478.895,00

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.%