Συνεχης ενημερωση

ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)

3,7200 €

0,0600 (1,64%)

Άνοιγμα 3,6400
Υψηλό 3,7800
Χαμηλό 3,6200

Όγκος 184
Τζίρος 675 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
30/5/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
27/5/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
26/5/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
25/5/2022	2,1000	0,96%	2,0200	2,1000	2,0000	565	1.142,50
24/5/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
23/5/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
20/5/2022	2,0800	4,00%	1,9100	2,0800	1,9100	1.400	2.824,54
19/5/2022	2,0000	-3,85%	1,9000	2,0800	1,9000	2.065	4.084,04
18/5/2022	2,0800	0,97%	2,0000	2,0800	2,0000	50	103,20
17/5/2022	2,0600	-0,96%	1,9400	2,0800	1,9300	1.501	3.024,34
16/5/2022	2,0800	-0,95%	2,1200	2,1200	2,0600	502	1.039,24
13/5/2022	2,1000	0,00%	2,1200	2,1200	2,1000	529	1.111,08
12/5/2022	2,1000	0,96%	2,1000	2,1200	2,0800	235	492,96
11/5/2022	2,0800	-1,89%	2,1200	2,1200	2,0800	1.470	3.092,40
10/5/2022	2,1200	-2,75%	2,0000	2,1600	2,0000	1.051	2.205,56
09/5/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
06/5/2022	2,1800	2,83%	2,1800	2,1800	2,1800	2	4,36
05/5/2022	2,1200	1,92%	2,0800	2,1200	2,0800	68	142,96
04/5/2022	2,0800	-4,59%	2,1000	2,1800	2,0800	1.722	3.652,64
03/5/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
29/4/2022	2,1800	0,00%	2,1200	2,1800	2,1200	103	218,42
28/4/2022	2,1800	1,87%	2,1800	2,1800	2,0800	564	1.228,18
27/4/2022	2,1400	0,94%	2,1200	2,1400	2,1200	175	374,30
26/4/2022	2,1200	-1,85%	2,1200	2,1200	2,1200	130	275,60
21/4/2022	2,1600	0,00%	2,1600	2,1600	2,1600		,00
20/4/2022	2,1600	-1,82%	2,1400	2,2000	2,1400	1.521	3.278,78
19/4/2022	2,2000	0,92%	2,2000	2,2000	2,1800	2.135	4.654,56
14/4/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
13/4/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
12/4/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
11/4/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
08/4/2022	2,1800	0,93%	2,1200	2,1800	2,1200	21	44,58
07/4/2022	2,1600	2,86%	2,1200	2,1600	2,1200	446	948,64
06/4/2022	2,1000	-6,25%	2,1600	2,2000	2,1000	3.002	6.410,46
05/4/2022	2,2400	0,00%	2,2400	2,2400	2,2400		,00
04/4/2022	2,2400	1,82%	2,1200	2,2400	2,1200	880	1.967,50
01/4/2022	2,2000	-1,79%	2,1400	2,2000	2,1400	40	87,36
31/3/2022	2,2400	0,00%	2,2400	2,2400	2,2400	10	22,40
30/3/2022	2,2400	1,82%	2,2400	2,2400	2,2400	1	2,24
29/3/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
28/3/2022	2,2000	-1,79%	2,1400	2,2000	2,1400	30	65,00
25/3/2022	2,2400	0,00%	2,1200	2,2400	2,1200	60	130,04
24/3/2022	2,2400	0,90%	2,1200	2,2400	2,1200	60	130,04
23/3/2022	2,2200	1,83%	2,2200	2,2400	2,2200	581	1.290,24
22/3/2022	2,1800	-1,80%	2,1600	2,2200	2,1600	45	97,90
21/3/2022	2,2200	-1,77%	2,2600	2,2600	2,2000	3.546	7.853,38
18/3/2022	2,2600	-1,74%	2,2000	2,2600	2,2000	101	222,26
17/3/2022	2,3000	1,77%	2,3200	2,3600	2,2000	3.438	7.937,80
16/3/2022	2,2600	0,00%	2,2600	2,3200	2,2600	3.405	7.695,60
15/3/2022	2,2600	-0,88%	2,2600	2,2600	2,2600	875	1.977,50
14/3/2022	2,2800	0,00%	2,2800	2,2800	2,2800		,00
11/3/2022	2,2800	4,59%	2,0200	2,3000	2,0000	2.180	4.697,86
10/3/2022	2,1800	0,00%	2,1800	2,1800	2,1800		,00
09/3/2022	2,1800	4,81%	2,2200	2,2200	2,1200	75	164,00
08/3/2022	2,0800	4,00%	2,3000	2,3000	2,0800	101	211,40
04/3/2022	2,0000	-2,91%	2,0000	2,0000	2,0000	100	200,00
03/3/2022	2,0600	-1,90%	2,0200	2,1000	2,0000	1.676	3.463,60
02/3/2022	2,1000	-6,25%	2,0600	2,2000	2,0400	1.269	2.686,36
01/3/2022	2,2400	-0,88%	2,2400	2,2400	2,1600	810	1.786,50
28/2/2022	2,2600	0,89%	2,1000	2,2600	2,1000	102	214,52
25/2/2022	2,2400	0,00%	2,2400	2,2400	2,2400		,00
24/2/2022	2,2400	1,82%	2,2600	2,2600	2,1400	2.602	5.719,82
23/2/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
22/2/2022	2,2000	-0,90%	2,2000	2,2000	2,2000	200	440,00
21/2/2022	2,2200	0,91%	2,2200	2,2200	2,1800	3.037	6.727,90
18/2/2022	2,2000	1,85%	2,2000	2,2000	2,2000	500	1.100,00
17/2/2022	2,1600	0,00%	2,3400	2,3400	2,1600	1.056	2.296,62
16/2/2022	2,1600	-4,42%	2,1600	2,1600	2,1600	10	21,60
15/2/2022	2,2600	5,61%	2,1400	2,2800	2,1400	589	1.328,82
14/2/2022	2,1400	-3,60%	2,1400	2,2600	2,1400	160	350,26
11/2/2022	2,2200	0,00%	2,1600	2,2800	2,1600	30	66,60
10/2/2022	2,2200	0,00%	2,2200	2,2200	2,2200		,00
09/2/2022	2,2200	0,00%	2,2200	2,2200	2,2200	10	22,20
08/2/2022	2,2200	0,00%	2,2200	2,2200	2,2200		,00
07/2/2022	2,2200	-2,63%	2,1600	2,2200	2,1600	21	46,02
04/2/2022	2,2800	0,00%	2,2200	2,3000	2,2200	3.015	6.884,60
03/2/2022	2,2800	2,70%	2,1800	2,2800	2,1400	662	1.431,56
02/2/2022	2,2200	-1,77%	2,2000	2,2600	2,2000	40	88,60
01/2/2022	2,2600	0,00%	2,2600	2,2600	2,2600	405	915,30
31/1/2022	2,2600	-5,83%	2,2600	2,3000	2,2600	1.363	3.080,98
28/1/2022	2,4000	0,00%	2,3800	2,4000	2,3800	300	717,20
27/1/2022	2,4000	0,00%	2,4000	2,4000	2,4000		,00
26/1/2022	2,4000	0,00%	2,4000	2,4000	2,4000		,00
25/1/2022	2,4000	2,56%	2,4000	2,4200	2,4000	405	975,00
24/1/2022	2,3400	6,36%	2,2000	2,3400	2,2000	675	1.532,90
21/1/2022	2,2000	-3,51%	2,2200	2,2600	2,2000	2.394	5.270,00
20/1/2022	2,2800	0,00%	2,2800	2,2800	2,2800		,00
19/1/2022	2,2800	0,00%	2,2800	2,2800	2,2800		,00
18/1/2022	2,2800	2,70%	2,2600	2,3200	2,2600	500	1.141,40
17/1/2022	2,2200	-0,89%	2,1400	2,2200	2,1400	15	32,26
14/1/2022	2,2400	-3,45%	2,2400	2,2400	2,2400	70	156,80
13/1/2022	2,3200	5,45%	2,2000	2,3200	2,1400	611	1.318,22
12/1/2022	2,2000	-0,90%	2,2000	2,2000	2,2000	20	44,00
11/1/2022	2,2200	-3,48%	1,8100	2,2600	1,8100	1.012	2.250,16
10/1/2022	2,3000	2,68%	2,2400	2,3000	2,1800	178	397,70
07/1/2022	2,2400	-4,27%	2,3800	2,4800	2,2000	702	1.654,66
05/1/2022	2,3400	-0,85%	2,2800	2,3400	2,1600	558	1.267,02
04/1/2022	2,3600	3,51%	2,2800	2,3600	2,2800	71	163,68
03/1/2022	2,2800	3,64%	2,2600	2,3200	2,2600	5.100	11.559,24
31/12/2021	2,2000	0,00%	2,2000	2,2000	2,2000	20	44,00
30/12/2021	2,2000	-2,65%	2,2000	2,2000	2,2000	1	2,20
29/12/2021	2,2600	-0,88%	2,2800	2,2800	2,2000	353	797,76
28/12/2021	2,2800	3,64%	2,2800	2,2800	2,2800	5	11,40
27/12/2021	2,2000	-2,65%	2,2000	2,2000	2,2000	230	506,00
23/12/2021	2,2600	1,80%	2,2200	2,2800	2,2200	40	90,60
22/12/2021	2,2200	-5,13%	2,2200	2,2200	2,2200	199	441,78
21/12/2021	2,3400	1,74%	2,2200	2,3600	2,2000	3.070	7.137,20
20/12/2021	2,3000	0,00%	2,3000	2,4400	2,2200	1.818	4.190,00
17/12/2021	2,3000	0,00%	2,3200	2,3200	2,3000	530	1.219,50
16/12/2021	2,3000	-8,00%	2,3000	2,3000	2,3000	35	80,50
15/12/2021	2,5000	0,00%	2,5600	2,5600	2,3600	171	429,08
14/12/2021	2,5000	-4,58%	2,5000	2,5000	2,5000	200	500,00
13/12/2021	2,6200	7,38%	2,3400	2,7000	2,3400	2.347	6.128,98
10/12/2021	2,4400	-3,94%	2,4000	2,4600	2,3800	3.650	8.791,80
09/12/2021	2,5400	1,60%	2,5600	2,5800	2,5200	6.566	16.722,72
08/12/2021	2,5000	0,81%	2,4000	2,6600	2,3800	3.759	9.296,58
07/12/2021	2,4800	-3,88%	2,4400	2,5000	2,4400	30	74,20
06/12/2021	2,5800	0,78%	2,7000	2,7000	2,5200	254	656,52
03/12/2021	2,5600	5,79%	2,4600	2,6000	2,4200	3.300	8.475,26
02/12/2021	2,4200	0,00%	2,4200	2,4200	2,4200		,00
01/12/2021	2,4200	-1,63%	2,4200	2,4200	2,4200	500	1.210,00
30/11/2021	2,4600	2,50%	2,4600	2,4600	2,4600	487	1.198,02
29/11/2021	2,4000	5,26%	2,4000	2,4000	2,4000	483	1.159,20
26/11/2021	2,2800	-4,20%	2,2600	2,3200	2,2600	240	547,80
25/11/2021	2,3800	0,00%	2,3800	2,3800	2,3800		,00
24/11/2021	2,3800	2,59%	2,3200	2,4000	2,3200	1.800	4.272,00
23/11/2021	2,3200	6,42%	2,3800	2,4800	2,3200	5.672	13.804,82
22/11/2021	2,1800	0,00%	2,1800	2,1800	2,1800		,00
19/11/2021	2,1800	0,00%	2,1800	2,1800	2,1800	20	43,60
18/11/2021	2,1800	-9,17%	2,1200	2,2000	2,1200	464	1.011,08
17/11/2021	2,4000	1,69%	2,4000	2,4000	2,4000	14	33,60
16/11/2021	2,3600	-1,67%	2,4200	2,4200	2,0400	1.047	2.469,10
15/11/2021	2,4000	13,21%	2,0000	2,4000	2,0000	890	2.125,60
12/11/2021	2,1200	-15,20%	2,0200	2,1200	2,0200	1.827	3.772,24
11/11/2021	2,5000	13,64%	2,8000	2,8000	2,0800	24	60,00
10/11/2021	2,2000	0,92%	2,1000	2,2000	2,1000	134	293,80
09/11/2021	2,1800	4,81%	2,0400	2,2000	2,0400	310	678,80
08/11/2021	2,0800	-3,70%	2,0800	2,0800	2,0800	20	41,60
05/11/2021	2,1600	-1,82%	2,1200	2,1800	2,1200	46	99,68
04/11/2021	2,2000	2,80%	2,2000	2,2000	2,1000	210	461,10
03/11/2021	2,1400	1,90%	2,1200	2,1400	2,1200	130	277,00
02/11/2021	2,1000	-4,55%	2,1000	2,1400	2,0200	2.212	4.659,04
01/11/2021	2,2000	8,91%	2,2200	2,2800	2,2000	402	892,94
29/10/2021	2,0200	1,00%	2,0200	2,0200	2,0200	20	40,40
27/10/2021	2,0000	0,00%	2,0000	2,0000	2,0000	5	10,00
26/10/2021	2,0000	0,00%	2,0000	2,0000	2,0000	40	80,00
25/10/2021	2,0000	-0,99%	2,0000	2,0000	2,0000	10	20,00
22/10/2021	2,0200	0,00%	2,0000	2,0200	2,0000	40	80,40
21/10/2021	2,0200	0,00%	2,0200	2,0200	2,0200		,00
20/10/2021	2,0200	0,00%	2,0200	2,0200	2,0200		,00
19/10/2021	2,0200	-2,88%	2,0000	2,0200	2,0000	20	40,20
18/10/2021	2,0800	0,00%	2,0800	2,0800	2,0200	1.242	2.572,10
15/10/2021	2,0800	1,96%	2,0800	2,2000	2,0800	851	1.773,18
14/10/2021	2,0400	0,00%	2,0400	2,0400	2,0400		,00
13/10/2021	2,0400	0,99%	2,0200	2,0400	2,0200	197	399,94
12/10/2021	2,0200	0,00%	2,0200	2,0200	2,0200		,00
11/10/2021	2,0200	-2,88%	2,0200	2,0200	2,0200	30	60,60
08/10/2021	2,0800	1,96%	2,0400	2,0800	2,0400	895	1.857,80
07/10/2021	2,0400	0,99%	2,0400	2,0400	2,0400	30	61,20
06/10/2021	2,0200	0,00%	2,0000	2,0200	2,0000	30	60,40
05/10/2021	2,0200	0,00%	2,0200	2,0200	2,0200	20	40,40
04/10/2021	2,0200	-0,98%	2,0200	2,0200	2,0200	10	20,20
01/10/2021	2,0400	0,99%	2,0400	2,1000	2,0000	1.010	2.066,16
30/9/2021	2,0200	1,00%	2,0200	2,0200	2,0200	840	1.696,80
29/9/2021	2,0000	-2,91%	2,0000	2,0000	2,0000	20	40,00
28/9/2021	2,0600	0,00%	2,0600	2,0600	2,0600		,00
27/9/2021	2,0600	1,98%	2,0600	2,0600	2,0600	250	515,00
24/9/2021	2,0200	-1,94%	2,0200	2,0200	2,0000	1.810	3.656,00
23/9/2021	2,0600	-0,96%	2,0200	2,0600	2,0200	51	104,46
22/9/2021	2,0800	-8,77%	2,0800	2,1600	2,0600	628	1.307,08
21/9/2021	2,2800	3,64%	2,2000	2,2800	2,0400	33	71,56
20/9/2021	2,2000	10,55%	2,1000	2,2000	2,0200	1.228	2.695,48
17/9/2021	1,9900	-5,24%	1,9900	1,9900	1,9900	10	19,90
16/9/2021	2,1000	0,00%	2,0800	2,1800	1,9900	1.152	2.421,18
15/9/2021	2,1000	0,00%	2,1000	2,1000	2,1000		,00
14/9/2021	2,1000	1,94%	2,0000	2,1000	2,0000	1.249	2.611,84
13/9/2021	2,0600	0,00%	1,9500	2,0600	1,9500	60	120,30
10/9/2021	2,0600	-3,74%	2,0200	2,0600	2,0200	264	541,84
09/9/2021	2,1400	3,88%	2,0200	2,2800	2,0200	200	427,90
08/9/2021	2,0600	0,00%	2,0600	2,0600	2,0600		,00
07/9/2021	2,0600	-4,63%	2,0600	2,0600	2,0600	10	20,60
06/9/2021	2,1600	-5,26%	2,2600	2,2600	2,1200	5.238	11.803,68
03/9/2021	2,2800	6,54%	2,2800	2,3000	2,2600	1.560	3.542,96
02/9/2021	2,1400	0,00%	2,1200	2,2000	2,1200	1.120	2.397,20
01/9/2021	2,1400	-0,93%	2,1800	2,1800	2,1400	1.400	3.020,00
31/8/2021	2,1600	-6,09%	2,3000	2,3000	2,1200	1.587	3.386,80
30/8/2021	2,3000	8,49%	2,1600	2,4000	2,1400	1.106	2.402,60
27/8/2021	2,1200	0,95%	2,1400	2,1800	2,1200	4.478	9.675,92
26/8/2021	2,1000	5,00%	2,0800	2,1400	2,0800	2.055	4.333,70
25/8/2021	2,0000	-3,85%	2,0000	2,0000	2,0000	20	40,00
24/8/2021	2,0800	2,97%	2,1400	2,1400	2,0400	348	722,82
23/8/2021	2,0200	-3,81%	2,0200	2,0200	2,0200	60	121,20
20/8/2021	2,1000	0,00%	1,9700	2,1000	1,9700	20	40,70
19/8/2021	2,1000	-0,94%	2,0000	2,1000	2,0000	330	690,00
18/8/2021	2,1200	8,16%	2,1200	2,1200	2,1200	140	296,80
17/8/2021	1,9600	-8,41%	1,9600	1,9600	1,9600	20	39,20
16/8/2021	2,1400	2,88%	1,9600	2,1400	1,9600	40	83,80
13/8/2021	2,0800	0,00%	2,0800	2,0800	2,0800	120	249,60
12/8/2021	2,0800	-1,89%	2,0000	2,0800	2,0000	317	656,76
11/8/2021	2,1200	6,00%	2,0000	2,1200	2,0000	213	450,00
10/8/2021	2,0000	0,00%	2,0000	2,0000	2,0000		,00
09/8/2021	2,0000	-4,76%	1,9900	2,0000	1,9600	322	643,42
06/8/2021	2,1000	0,00%	2,1000	2,1000	2,1000		,00
05/8/2021	2,1000	6,06%	2,0800	2,1000	2,0800	400	838,00
04/8/2021	1,9800	-2,94%	1,9800	1,9800	1,9800	200	396,00
03/8/2021	2,0400	2,51%	1,9900	2,0400	1,9900	51	103,54
02/8/2021	1,9900	0,00%	1,9900	1,9900	1,9900		,00
30/7/2021	1,9900	0,00%	1,9900	1,9900	1,9900	10	19,90
29/7/2021	1,9900	-0,50%	1,9900	1,9900	1,9900	10	19,90
28/7/2021	2,0000	-4,76%	1,9900	2,0200	1,9900	20	40,10
27/7/2021	2,1000	0,00%	2,1000	2,1000	2,1000		,00
26/7/2021	2,1000	5,00%	2,1000	2,1000	2,1000	400	840,00
23/7/2021	2,0000	0,00%	2,0000	2,0000	2,0000		,00
22/7/2021	2,0000	0,00%	1,9500	2,0000	1,9500	25	49,25
21/7/2021	2,0000	0,50%	2,0000	2,0000	2,0000	10	20,00
20/7/2021	1,9900	-17,08%	2,2400	2,2400	1,9900	468	992,22
19/7/2021	2,4000	9,09%	1,9400	2,4000	1,9400	215	427,40
16/7/2021	2,2000	6,80%	2,2000	2,2000	2,2000	9	19,80
15/7/2021	2,0600	3,00%	2,0000	2,0600	2,0000	1.265	2.530,30
14/7/2021	2,0000	0,00%	2,0000	2,0000	1,9500	4.289	8.575,95
13/7/2021	2,0000	8,11%	1,9500	2,0000	1,9500	4.520	9.039,00
12/7/2021	1,8500	-7,50%	1,8500	1,8500	1,8500	10	18,00
09/7/2021	2,0000	0,00%	1,9100	2,0400	1,9100	1.630	3.264,00
08/7/2021	2,0000	0,00%	1,8500	2,0000	1,8500	39.116	78.228,00
07/7/2021	2,0000	0,00%	1,9700	2,0000	1,9700	9.525	19.049,00
06/7/2021	2,0000	-1,96%	2,0000	2,0000	2,0000	6.800	13.600,00
05/7/2021	2,0400	2,00%	2,0000	2,0400	2,0000	660	1.326,00
02/7/2021	2,0000	-0,99%	2,0200	2,0400	2,0000	11.510	23.044,00
01/7/2021	2,0200	-2,88%	2,0200	2,0400	2,0000	15.641	31.516,00
30/6/2021	2,0800	-0,95%	2,0400	2,0800	2,0400	785	1.632,00
29/6/2021	2,1000	5,00%	2,1000	2,1000	2,1000	315	661,00
28/6/2021	2,0000	0,00%	2,0400	2,0400	2,0400	10	20,00
25/6/2021	2,0000	-1,96%	2,0200	2,0200	2,0000	1.500	3.011,00
24/6/2021	2,0400	-0,97%	2,0400	2,0400	2,0400	200	408,00
23/6/2021	2,0600	0,00%	2,0400	2,0400	2,0400	10	20,00
22/6/2021	2,0600	-1,90%	2,0800	2,1200	2,0600	4.150	8.691,00
18/6/2021	2,1000	0,00%	2,1000	2,1200	2,1000	1.740	3.654,00
17/6/2021	2,1000	-0,94%	2,1200	2,1200	2,1000	20.432	43.295,00
16/6/2021	2,1200	-0,93%	2,0600	2,1200	2,0600	418	885,00
15/6/2021	2,1400	0,00%	2,1400	2,1400	2,1000	1.440	3.058,00
14/6/2021	2,1400	0,00%	2,2200	2,2200	2,0400	29	60,00
11/6/2021	2,1400	1,90%	2,1000	2,1400	2,1000	260	554,00
10/6/2021	2,1000	-5,41%	2,1400	2,1400	2,1000	1.500	3.182,00
09/6/2021	2,2200	0,00%	2,2200	2,2200	2,2200		,00
08/6/2021	2,2200	0,00%	2,2200	2,2200	2,2200		,00
07/6/2021	2,2200	0,00%	2,0000	2,0400	2,0000	30	60,00
04/6/2021	2,2200	0,00%	2,2200	2,2200	2,2200	3.610	8.014,00
03/6/2021	2,2200	9,90%	2,1800	2,2200	2,0800	1.369	3.014,00
02/6/2021	2,0200	0,00%	1,9600	1,9600	1,9600	10	19,00
01/6/2021	2,0200	0,00%	1,9900	1,9900	1,9900	30	59,00
31/5/2021	2,0200	0,00%	2,0000	2,0000	2,0000	2	4,00
28/5/2021	2,0200	-7,34%	2,0000	2,0200	2,0000	120	242,00
27/5/2021	2,1800	-9,92%	2,2200	2,2200	2,1800	250	549,00
26/5/2021	2,4200	10,00%	2,2000	2,4200	2,1800	794	1.834,00
25/5/2021	2,2000	1,85%	2,1800	2,2000	2,1800	1.500	3.295,00
24/5/2021	2,1600	5,88%	2,0800	2,1600	2,0400	438	937,00
21/5/2021	2,0400	2,00%	2,0400	2,0400	2,0400	130	265,00
20/5/2021	2,0000	0,00%	1,9700	1,9700	1,9700	20	39,00
19/5/2021	2,0000	0,00%	2,0000	2,0000	2,0000	80	160,00
18/5/2021	2,0000	0,00%	1,9800	2,0400	1,9700	50	100,00
17/5/2021	2,0000	0,00%	2,1600	2,1600	1,9600	31	62,00
14/5/2021	2,0000	0,00%	2,0000	2,0000	2,0000	20	40,00
13/5/2021	2,0000	0,50%	2,0000	2,1000	1,9900	6.310	12.656,00
12/5/2021	1,9900	0,00%	1,9500	1,9500	1,9500	10	19,00
11/5/2021	1,9900	-1,49%	2,0000	2,0000	1,9900	4.332	8.662,00
10/5/2021	2,0200	-5,61%	2,0600	2,0600	1,9700	2.872	5.729,00
07/5/2021	2,1400	7,54%	2,1800	2,1800	1,9000	669	1.442,00
06/5/2021	1,9900	0,00%	1,9900	1,9900	1,9900		,00
05/5/2021	1,9900	0,00%	1,9900	1,9900	1,9900	6	11,00
29/4/2021	1,9900	1,53%	2,0600	2,0600	1,9600	5.550	11.001,00
28/4/2021	1,9600	-2,00%	2,1600	2,2000	1,9600	1.549	3.237,00
27/4/2021	2,0000	0,00%	1,8400	1,8400	1,8400	10	18,00
26/4/2021	2,0000	0,00%	2,0000	2,0200	1,9400	6.581	13.159,00
23/4/2021	2,0000	0,00%	1,8800	2,0000	1,8800	800	1.598,00
22/4/2021	2,0000	0,00%	1,8500	1,8500	1,8500	20	37,00
21/4/2021	2,0000	0,00%	1,9900	2,0000	1,9900	699	1.397,00
20/4/2021	2,0000	0,00%	2,0000	2,0000	2,0000		,00
19/4/2021	2,0000	0,00%	2,1000	2,1000	1,8400	49	92,00
16/4/2021	2,0000	0,50%	1,9900	2,0000	1,9900	800	1.597,00
15/4/2021	1,9900	0,00%	1,8700	1,9500	1,8700	41	78,00
14/4/2021	1,9900	0,00%	1,9000	1,9000	1,9000	10	19,00
13/4/2021	1,9900	0,00%	1,9900	1,9900	1,9000	89	176,00
12/4/2021	1,9900	0,00%	1,9800	1,9800	1,9800	100	198,00
09/4/2021	1,9900	0,00%	1,9900	1,9900	1,9900		,00
08/4/2021	1,9900	0,00%	1,9900	1,9900	1,9900		,00
07/4/2021	1,9900	0,00%	1,9900	1,9900	1,9900		,00
06/4/2021	1,9900	0,00%	1,9900	1,9900	1,9900		,00
01/4/2021	1,9900	0,00%	1,8800	1,8800	1,8800	59	110,00
31/3/2021	1,9900	2,05%	1,9400	1,9900	1,9100	3.010	5.938,00
30/3/2021	1,9500	2,63%	1,9500	1,9600	1,9500	839	1.637,00
29/3/2021	1,9000	0,00%	1,7700	1,9700	1,7700	42	76,00
26/3/2021	1,9000	0,00%	1,8000	1,8000	1,8000	10	18,00
24/3/2021	1,9000	0,00%	1,9000	1,9000	1,9000		,00
23/3/2021	1,9000	0,00%	1,7900	1,7900	1,7900	10	17,00
22/3/2021	1,9000	7,95%	1,8300	1,9000	1,8300	535	1.006,00
19/3/2021	1,7600	0,00%	1,9200	1,9200	1,9200	78	149,00
18/3/2021	1,7600	-4,35%	1,7800	1,7800	1,7600	1.020	1.804,00
17/3/2021	1,8400	0,00%	1,8400	1,8400	1,8400		,00
16/3/2021	1,8400	0,00%	1,9700	1,9700	1,9700	3	5,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9800	5,60 %	0,0520	11.874
ΒΙΝΤΑ	7,6000	4,11 %	0,3000	950
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΙΔΜΑ	1,9600	3,70 %	0,0700	11.219
ΓΕΒΚΑ	2,4000	3,45 %	0,0800	18.804
ΕΛΙΝ	2,4900	3,32 %	0,0800	72.194
ΑΛΦΑ	3,9620	2,64 %	0,1020	9.376.997
ΠΡΟΝΤΕΑ	5,9000	2,61 %	0,1500	8.992
ΤΡΑΣΤΟΡ	1,2800	2,40 %	0,0300	2.181
ΜΕΡΚΟ	34,8000	2,35 %	0,8000	42

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7600	-5,59 %	-0,0450	116
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	57
ΑΔΜΗΕ	2,9150	-3,48 %	-0,1050	391.766
ΤΖΚΑ	1,6150	-3,00 %	-0,0500	8.415
ONYX	2,0800	-2,80 %	-0,0600	427.606
ΜΑΘΙΟ	0,8700	-2,79 %	-0,0250	3.459
ΚΕΚΡ	2,2300	-2,62 %	-0,0600	36.494
EVR	2,2600	-2,59 %	-0,0600	79.460
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΙΝΤΚΑ	3,6650	-2,39 %	-0,0900	150.537

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7100	1,98 %	0,1500	43.708.517
ΕΤΕ	14,2150	0,11 %	0,0150	37.855.425
ΑΛΦΑ	3,9620	2,64 %	0,1020	36.929.000
ΕΥΡΩΒ	3,8100	1,33 %	0,0500	15.882.890
MTLN	43,0200	-1,96 %	-0,8600	7.268.562
ΟΠΑΠ	18,3200	-2,03 %	-0,3800	4.769.486
ΜΠΕΛΑ	27,6800	-0,79 %	-0,2200	4.374.236
BOCHGR	8,4600	-0,94 %	-0,0800	3.663.814
AKTR	9,7400	-0,61 %	-0,0600	2.851.538
TITC	54,3000	0,00 %	0,0000	2.851.086

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9620	2,64 %	9.376.997	36,93εκ.
ΠΕΙΡ	7,7100	1,98 %	5.677.862	43,71εκ.
ΕΥΡΩΒ	3,8100	1,33 %	4.176.843	15,88εκ.
ΕΤΕ	14,2150	0,11 %	2.663.857	37,86εκ.
ΙΝΛΟΤ	1,0800	-0,74 %	1.849.820	2,01εκ.
ΚΑΙΡΟΜΕΖ	0,4540	-1,09 %	761.616	350,2χιλ.
CREDIA	1,6700	0,60 %	482.061	805χιλ.
BOCHGR	8,4600	-0,94 %	431.768	3,66εκ.
ONYX	2,0800	-2,80 %	427.606	866,3χιλ.
ΑΔΜΗΕ	2,9150	-3,48 %	391.766	1,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	-1,45 %	220.809	1,01 %
ΚΟΥΑΛ	1,3220	0,00 %	223.851	0,63 %
ONYX	2,0800	-2,80 %	427.606	0,62 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	61.091	0,49 %
ΠΕΙΡ	7,7100	1,98 %	5.677.862	0,46 %
EIS	2,0000	-1,96 %	68.902	0,45 %
ΑΛΦΑ	3,9620	2,64 %	9.376.997	0,41 %
ΕΛΙΝ	2,4900	3,32 %	72.194	0,30 %
ΕΤΕ	14,2150	0,11 %	2.663.857	0,29 %
ΤΖΚΑ	1,6150	-3,00 %	8.415	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9800	5,60 %	11.874	9,70 %
ΝΤΟΠΛΕΡ	0,8800	2,33 %	61.091	6,98 %
ΕΛΙΝ	2,4900	3,32 %	72.194	6,22 %
ΚΕΚΡ	2,2300	-2,62 %	36.494	6,11 %
ΓΕΒΚΑ	2,4000	3,45 %	18.804	6,03 %
ΚΟΥΑΛ	1,3220	0,00 %	223.851	5,90 %
ΚΑΙΡΟΜΕΖ	0,4540	-1,09 %	761.616	5,66 %
ONYX	2,0800	-2,80 %	427.606	5,61 %
ΛΟΓΟΣ	2,2200	-1,77 %	418	5,31 %
ΣΕΝΤΡ	0,3680	2,22 %	193.972	5,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%