Συνεχης ενημερωση

PROFILE A.E.B.E. (ΠΡΟΦ)

7,9100 €

-0,0200 (-0,25%)

Άνοιγμα 7,9300
Υψηλό 7,9500
Χαμηλό 7,7800

Όγκος 54.966
Τζίρος 431.309 €
Πράξεις 185

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/8/2023	4,4400	-1,11%	4,4900	4,4900	4,4000	15.048	66.844,57
07/8/2023	4,4900	-1,75%	4,6100	4,6300	4,4800	14.139	63.949,77
04/8/2023	4,5700	1,56%	4,5900	4,6100	4,5400	17.468	80.058,13
03/8/2023	4,5000	1,35%	4,4700	4,5000	4,3300	15.847	70.485,61
02/8/2023	4,4400	-1,33%	4,4600	4,4600	4,2600	55.184	239.673,54
01/8/2023	4,5000	-1,10%	4,5500	4,6100	4,4200	15.514	69.927,60
31/7/2023	4,5500	-0,22%	4,5500	4,6000	4,4000	46.749	209.812,82
28/7/2023	4,5600	-0,87%	4,6200	4,6200	4,4800	36.290	164.160,60
27/7/2023	4,6000	0,00%	4,6000	4,6800	4,5200	35.504	161.907,34
26/7/2023	4,6000	-1,08%	4,6400	4,6800	4,5600	22.176	102.066,54
25/7/2023	4,6500	-0,21%	4,6600	4,7700	4,6100	59.686	278.608,32
24/7/2023	4,6600	-2,92%	4,8000	4,8300	4,6400	57.753	271.253,72
21/7/2023	4,8000	-0,83%	4,8300	4,8300	4,7200	62.585	298.978,85
20/7/2023	4,8400	-0,21%	4,8400	4,8800	4,7500	32.726	157.638,58
19/7/2023	4,8500	-1,02%	4,9100	4,9600	4,8500	49.374	242.610,57
18/7/2023	4,9000	4,93%	4,7000	4,9000	4,6700	471.481	2.262.324,07
17/7/2023	4,6700	-1,06%	4,7700	4,8200	4,6400	35.568	168.479,24
14/7/2023	4,7200	0,00%	4,7500	4,8100	4,6700	13.334	63.245,44
13/7/2023	4,7200	0,21%	4,7300	4,8000	4,6700	17.667	83.843,31
12/7/2023	4,7100	0,64%	4,6800	4,7500	4,6800	17.430	82.208,32
11/7/2023	4,6800	2,63%	4,5900	4,6900	4,5900	27.650	128.681,62
10/7/2023	4,5600	2,47%	4,4800	4,6000	4,4400	24.647	111.794,19
07/7/2023	4,4500	-2,41%	4,5400	4,5900	4,4500	36.333	163.773,37
06/7/2023	4,5600	-0,22%	4,5900	4,6000	4,5300	70.618	323.680,11
05/7/2023	4,5700	2,01%	4,5000	4,5900	4,4600	39.483	179.311,32
04/7/2023	4,4800	-0,44%	4,5300	4,5300	4,4700	28.042	126.065,36
03/7/2023	4,5000	1,35%	4,4200	4,5000	4,4100	39.930	177.448,53
30/6/2023	4,4400	0,91%	4,4000	4,4600	4,3700	64.765	286.188,94
29/6/2023	4,4000	7,06%	4,1500	4,4000	4,1400	142.835	609.752,90
28/6/2023	4,1100	1,48%	4,0600	4,1300	4,0500	35.897	146.913,03
27/6/2023	4,0500	1,25%	4,0000	4,0700	3,9700	36.169	145.131,22
26/6/2023	4,0000	-0,25%	4,0700	4,0700	3,9000	57.825	230.171,69
23/6/2023	4,0100	-2,91%	4,1500	4,1900	4,0100	53.747	219.458,97
22/6/2023	4,1300	-0,72%	4,1600	4,1600	4,1000	46.592	192.001,17
21/6/2023	4,1600	0,00%	4,2000	4,2400	4,1000	42.957	177.982,45
20/6/2023	4,1600	-1,89%	4,2500	4,2500	4,1400	34.106	143.452,79
19/6/2023	4,2400	-0,70%	4,2700	4,2800	4,2000	37.272	157.794,06
16/6/2023	4,2700	0,23%	4,2800	4,3000	4,2600	55.176	236.399,45
15/6/2023	4,2600	0,00%	4,3000	4,3400	4,2500	72.699	311.654,57
14/6/2023	4,2600	0,47%	4,2500	4,3000	4,2200	67.029	284.492,91
13/6/2023	4,2400	0,47%	4,2500	4,2700	4,2000	39.914	169.220,61
12/6/2023	4,2200	0,48%	4,2400	4,3500	4,1900	61.877	263.679,20
09/6/2023	4,2000	2,69%	4,1000	4,2000	4,0600	76.513	289.232,54
08/6/2023	4,0900	0,99%	4,0900	4,1000	4,0200	38.475	156.415,96
07/6/2023	4,0500	-0,49%	4,0700	4,1000	4,0000	124.869	505.255,57
06/6/2023	4,0700	-0,25%	4,1200	4,2000	4,0000	282.247	1.164.107,46
02/6/2023	4,0800	2,77%	4,0500	4,1300	4,0400	195.421	797.826,53
01/6/2023	3,9700	1,79%	3,9400	4,0000	3,9000	93.362	368.013,21
31/5/2023	3,9000	2,90%	3,7900	3,9700	3,7600	189.836	736.173,22
30/5/2023	3,7900	6,16%	3,6500	3,8200	3,6000	146.895	543.919,37
29/5/2023	3,5700	1,42%	3,5500	3,6500	3,5500	200.192	720.897,74
26/5/2023	3,5200	2,62%	3,4700	3,5500	3,4500	159.468	554.415,60
25/5/2023	3,4300	0,88%	3,4000	3,5000	3,3800	68.912	235.604,24
24/5/2023	3,4000	0,00%	3,3800	3,4800	3,3800	36.903	126.486,89
23/5/2023	3,4000	-0,58%	3,4600	3,4800	3,3800	497.770	1.716.508,29
22/5/2023	3,4200	2,09%	3,5000	3,5300	3,4000	57.270	197.909,93
19/5/2023	3,3500	-0,89%	3,3800	3,3800	3,3200	26.459	88.423,27
18/5/2023	3,3800	-0,59%	3,4200	3,4300	3,3200	13.641	45.970,87
17/5/2023	3,4000	2,41%	3,3800	3,4200	3,3600	25.369	85.935,30
16/5/2023	3,3200	0,00%	3,3200	3,3200	3,2800	32.920	108.681,61
15/5/2023	3,3200	0,00%	3,3200	3,3600	3,2800	38.940	129.060,43
12/5/2023	3,3200	-0,90%	3,3900	3,3900	3,2900	27.447	90.903,37
11/5/2023	3,3500	-1,47%	3,3700	3,4200	3,3200	29.957	100.871,33
10/5/2023	3,4000	-0,87%	3,4400	3,4400	3,3800	23.360	79.766,14
09/5/2023	3,4300	-0,87%	3,4800	3,4900	3,3900	35.911	123.723,64
08/5/2023	3,4600	4,22%	3,3500	3,5000	3,3500	38.078	130.489,87
05/5/2023	3,3200	2,15%	3,2600	3,3800	3,2600	31.755	105.779,56
04/5/2023	3,2500	-0,31%	3,2800	3,2800	3,2200	29.625	96.369,20
03/5/2023	3,2600	0,93%	3,2500	3,2600	3,2000	24.023	77.825,39
02/5/2023	3,2300	-2,42%	3,2900	3,3500	3,2200	33.035	107.746,89
28/4/2023	3,3100	-1,19%	3,3700	3,3700	3,3000	28.573	95.020,86
27/4/2023	3,3500	3,08%	3,2700	3,3500	3,2500	36.348	120.165,27
26/4/2023	3,2500	-2,11%	3,3300	3,3300	3,2200	54.749	178.687,57
25/4/2023	3,3200	-0,60%	3,3400	3,3700	3,2900	49.805	166.278,74
24/4/2023	3,3400	-1,47%	3,3600	3,3700	3,3300	46.139	154.499,63
21/4/2023	3,3900	-1,74%	3,4500	3,4500	3,3800	49.650	169.308,53
20/4/2023	3,4500	-0,58%	3,4900	3,5200	3,4000	32.700	112.695,59
19/4/2023	3,4700	-1,98%	3,5100	3,5600	3,4200	50.400	175.230,52
18/4/2023	3,5400	3,51%	3,4700	3,5400	3,4600	101.493	357.043,26
13/4/2023	3,4200	1,18%	3,3500	3,4500	3,3300	73.859	250.237,39
12/4/2023	3,3800	5,30%	3,2600	3,4200	3,2600	403.442	1.355.841,21
11/4/2023	3,2100	7,00%	3,0500	3,3100	3,0300	593.244	1.925.850,90
07/4/2023	3,0000	0,00%	2,8600	3,0000	2,8600	46.757	136.941,27
06/4/2023	3,0000	3,81%	2,8600	3,0000	2,8600	46.757	136.941,27
05/4/2023	2,8900	1,40%	2,8500	2,8900	2,8500	29.216	83.658,58
04/4/2023	2,8500	-1,38%	2,8900	2,8900	2,8300	34.008	97.145,39
03/4/2023	2,8900	-0,34%	2,9000	2,9100	2,8600	27.114	78.133,44
31/3/2023	2,9000	1,93%	2,8500	2,9100	2,8000	11.579	33.058,52
30/3/2023	2,8450	1,79%	2,8050	2,8600	2,8050	17.636	50.007,44
29/3/2023	2,7950	0,18%	2,8100	2,8100	2,7800	8.084	22.538,43
28/3/2023	2,7900	-0,36%	2,8500	2,8500	2,7350	5.425	15.041,36
27/3/2023	2,8000	1,27%	2,7800	2,8000	2,7500	10.879	30.084,95
24/3/2023	2,7650	-1,60%	2,8250	2,8250	2,7200	10.848	29.874,28
23/3/2023	2,8100	0,36%	2,7800	2,8100	2,7500	7.335	20.356,38
22/3/2023	2,8000	0,72%	2,8000	2,8300	2,7400	11.217	31.221,05
21/3/2023	2,7800	5,90%	2,6500	2,8000	2,6500	28.038	76.909,48
20/3/2023	2,6250	0,00%	2,5800	2,6500	2,5750	12.025	31.400,29
17/3/2023	2,6250	-0,76%	2,6450	2,6600	2,6250	5.337	14.134,92
16/3/2023	2,6450	0,00%	2,6300	2,6900	2,6000	11.918	31.525,70
15/3/2023	2,6450	-4,51%	2,7350	2,7950	2,6300	13.358	35.803,21
14/3/2023	2,7700	2,40%	2,6750	2,7700	2,6750	11.642	31.483,41
13/3/2023	2,7050	-1,64%	2,7000	2,7150	2,6500	27.234	73.070,57
10/3/2023	2,7500	-1,43%	2,7900	2,7900	2,7000	12.228	33.461,06
09/3/2023	2,7900	0,00%	2,8000	2,8000	2,7700	11.127	31.015,01
08/3/2023	2,7900	-0,89%	2,8150	2,8150	2,7700	12.391	34.502,42
07/3/2023	2,8150	-0,18%	2,8150	2,8200	2,7900	14.965	41.965,28
06/3/2023	2,8200	-2,76%	2,8900	2,8900	2,8100	14.988	42.725,57
03/3/2023	2,9000	0,52%	2,8900	2,9000	2,8750	8.970	25.927,25
02/3/2023	2,8850	-1,20%	2,8850	2,8900	2,8500	16.270	46.695,95
01/3/2023	2,9200	-0,34%	2,9100	2,9400	2,9000	12.416	36.140,84
28/2/2023	2,9300	-2,33%	2,9800	2,9800	2,9200	18.642	54.737,23
24/2/2023	3,0000	-1,64%	3,0500	3,0700	2,9000	16.993	50.702,70
23/2/2023	3,0500	-0,33%	3,0100	3,0700	3,0100	13.274	40.251,50
22/2/2023	3,0600	-1,29%	3,0900	3,0900	3,0500	15.015	45.915,48
21/2/2023	3,1000	0,00%	3,0600	3,1400	3,0600	6.965	21.441,43
20/2/2023	3,1000	0,16%	3,0900	3,1450	3,0500	21.850	67.383,00
17/2/2023	3,0950	-0,16%	3,0950	3,1000	3,0200	23.480	72.069,64
16/2/2023	3,1000	-0,96%	3,1300	3,1400	3,0800	13.939	43.213,30
15/2/2023	3,1300	0,32%	3,1200	3,1500	3,0800	14.429	44.862,98
14/2/2023	3,1200	-0,79%	3,1500	3,1800	3,0800	14.930	46.615,87
13/2/2023	3,1450	2,28%	3,0950	3,1500	3,0550	38.812	120.923,56
10/2/2023	3,0750	0,16%	3,1000	3,1150	3,0450	26.377	81.088,63
09/2/2023	3,0700	-0,81%	3,0600	3,1000	3,0600	17.209	52.974,69
08/2/2023	3,0950	1,14%	3,0700	3,0950	3,0400	24.839	76.155,10
07/2/2023	3,0600	0,16%	3,0700	3,1000	3,0500	7.317	22.445,58
06/2/2023	3,0550	-0,81%	3,0650	3,1050	3,0100	17.818	54.015,53
03/2/2023	3,0800	-0,96%	3,1250	3,1500	3,0550	14.256	44.134,14
02/2/2023	3,1100	0,48%	3,0900	3,1200	3,0800	32.735	101.686,07
01/2/2023	3,0950	-0,16%	3,1300	3,1300	3,0600	14.685	45.341,45
31/1/2023	3,1000	0,16%	3,0950	3,1700	3,0600	34.219	106.795,80
30/1/2023	3,0950	7,47%	2,9400	3,1000	2,9400	68.560	207.177,98
27/1/2023	2,8800	-0,69%	2,9350	2,9650	2,8800	24.771	72.428,99
26/1/2023	2,9000	1,22%	2,8650	2,9050	2,8600	12.203	35.023,96
25/1/2023	2,8650	-1,04%	2,8950	2,9350	2,8400	20.252	58.396,66
24/1/2023	2,8950	0,17%	2,8800	2,9100	2,8700	19.822	57.309,89
23/1/2023	2,8900	-0,17%	2,9000	2,9000	2,8550	14.844	42.731,65
20/1/2023	2,8950	-0,17%	2,9050	2,9050	2,8650	10.755	31.031,80
19/1/2023	2,9000	-2,03%	2,9700	2,9700	2,8600	21.833	63.373,55
18/1/2023	2,9600	3,68%	2,9100	2,9950	2,9100	40.215	118.625,20
17/1/2023	2,8550	2,70%	2,7800	2,9150	2,7650	335.552	880.942,41
16/1/2023	2,7800	0,00%	2,7800	2,8150	2,7450	20.748	57.942,37
13/1/2023	2,7800	-0,71%	2,8450	2,8450	2,7400	21.252	58.741,36
12/1/2023	2,8000	0,72%	2,7900	2,8100	2,7700	5.030	14.023,45
11/1/2023	2,7800	-0,36%	2,8000	2,8200	2,7300	18.662	51.640,35
10/1/2023	2,7900	-0,53%	2,8400	2,8450	2,7800	19.754	55.378,58
09/1/2023	2,8050	-1,58%	2,8500	2,9000	2,8000	30.984	87.498,11
05/1/2023	2,8500	3,26%	2,7500	2,8750	2,7400	11.940	33.236,70
04/1/2023	2,7600	-1,95%	2,8250	2,8250	2,7500	24.579	68.126,55
03/1/2023	2,8150	-0,88%	2,8400	2,8500	2,8000	17.910	50.496,25
02/1/2023	2,8400	-0,53%	2,8550	2,8550	2,8400	3.135	8.918,85
30/12/2022	2,8550	0,18%	2,8400	2,9000	2,8150	6.198	17.712,61
29/12/2022	2,8500	0,35%	2,8550	2,8550	2,7900	11.753	32.957,24
28/12/2022	2,8400	-2,57%	2,9000	2,9000	2,8400	17.413	49.769,07
27/12/2022	2,9150	0,52%	2,9500	2,9500	2,9000	5.130	14.951,08
23/12/2022	2,9000	-1,02%	2,9350	2,9350	2,8900	6.280	18.266,08
22/12/2022	2,9300	0,34%	2,9450	2,9900	2,8800	14.051	41.156,30
21/12/2022	2,9200	2,28%	2,8600	2,9200	2,8550	18.523	53.429,14
20/12/2022	2,8550	0,18%	2,8650	2,8650	2,8300	4.378	12.429,91
19/12/2022	2,8500	0,71%	2,8300	2,8700	2,8300	7.893	22.521,75
16/12/2022	2,8300	0,00%	2,8300	2,8300	2,8000	8.565	24.057,90
15/12/2022	2,8300	0,35%	2,8200	2,8300	2,8000	7.150	20.096,90
14/12/2022	2,8200	-0,35%	2,8300	2,8300	2,8000	13.080	36.684,80
13/12/2022	2,8300	0,00%	2,8300	2,8500	2,7900	8.250	23.286,12
12/12/2022	2,8300	-0,70%	2,8500	2,8500	2,8000	11.652	32.889,95
09/12/2022	2,8500	-0,52%	2,8600	2,8650	2,8300	10.952	31.163,66
08/12/2022	2,8650	-0,52%	2,9000	2,9000	2,8300	8.935	25.639,55
07/12/2022	2,8800	0,17%	2,8750	2,8850	2,8600	5.842	16.757,73
06/12/2022	2,8750	-0,69%	2,9000	2,9050	2,8750	4.930	14.266,75
05/12/2022	2,8950	-1,03%	2,9200	2,9500	2,8850	6.350	18.447,33
02/12/2022	2,9250	1,56%	2,8800	2,9250	2,8400	13.783	39.357,28
01/12/2022	2,8800	-1,37%	2,9150	2,9400	2,8600	26.130	75.762,03
30/11/2022	2,9200	-1,52%	2,9750	2,9900	2,9200	7.402	21.782,14
29/11/2022	2,9650	-0,84%	2,9800	2,9800	2,9500	3.910	11.597,80
28/11/2022	2,9900	-0,50%	2,9900	3,0000	2,9650	5.850	17.398,03
25/11/2022	3,0050	0,17%	3,0000	3,0100	2,9900	6.614	19.835,65
24/11/2022	3,0000	2,56%	2,9350	3,0000	2,9350	9.599	28.539,61
23/11/2022	2,9250	0,86%	2,9000	2,9500	2,9000	10.151	29.693,69
22/11/2022	2,9000	0,35%	2,9050	2,9500	2,9000	12.365	35.999,43
21/11/2022	2,8900	-0,34%	2,9000	2,9000	2,8500	15.653	44.990,44
18/11/2022	2,9000	-0,68%	2,8700	2,9000	2,8400	12.515	36.037,53
17/11/2022	2,9200	-2,01%	2,9800	2,9800	2,8450	9.260	26.933,46
16/11/2022	2,9800	-2,30%	3,0700	3,0700	2,9500	11.861	35.379,00
15/11/2022	3,0500	1,16%	3,0100	3,0850	3,0100	10.491	31.895,79
14/11/2022	3,0150	-0,99%	3,0800	3,0850	2,9800	9.627	29.181,27
11/11/2022	3,0450	0,83%	3,0600	3,1300	3,0000	30.662	94.128,28
10/11/2022	3,0200	5,04%	2,8550	3,0200	2,8000	13.220	37.831,59
09/11/2022	2,8750	-0,17%	2,8800	2,8800	2,8350	2.784	7.930,99
08/11/2022	2,8800	0,17%	2,8900	2,8900	2,8600	3.010	8.652,73
07/11/2022	2,8750	-1,03%	2,9050	2,9200	2,8500	11.370	32.691,88
04/11/2022	2,9050	0,17%	2,9000	2,9350	2,8500	6.440	18.580,00
03/11/2022	2,9000	-1,36%	2,9600	2,9600	2,8100	9.365	26.871,93
02/11/2022	2,9400	0,86%	2,8850	2,9400	2,8400	8.419	24.119,31
01/11/2022	2,9150	-1,52%	2,9800	2,9800	2,8950	3.240	9.455,15
31/10/2022	2,9600	0,68%	2,9700	2,9950	2,9400	3.540	10.527,22
27/10/2022	2,9400	0,00%	2,9400	2,9700	2,9200	1.325	3.894,20
26/10/2022	2,9400	0,51%	2,9600	2,9850	2,9400	2.240	6.611,03
25/10/2022	2,9250	-1,52%	3,0000	3,0000	2,9150	4.512	13.340,88
24/10/2022	2,9700	2,95%	2,8900	2,9700	2,8700	6.380	18.552,53
21/10/2022	2,8850	0,00%	2,9000	2,9000	2,8100	36.370	102.480,25
20/10/2022	2,8850	-0,52%	2,8700	2,9000	2,8300	9.156	26.170,37
19/10/2022	2,9000	-1,02%	2,9700	2,9700	2,8500	9.415	27.302,44
18/10/2022	2,9300	0,00%	2,9500	3,0000	2,9300	13.656	40.313,15
17/10/2022	2,9300	3,17%	2,8700	2,9500	2,8700	11.205	32.582,16
14/10/2022	2,8400	1,61%	2,8600	2,8600	2,8000	3.773	10.688,85
13/10/2022	2,7950	3,90%	2,7300	2,8500	2,6750	7.895	21.832,62
12/10/2022	2,6900	3,46%	2,6300	2,6900	2,5900	4.970	13.051,25
11/10/2022	2,6000	-1,89%	2,6250	2,6300	2,5650	20.242	52.475,09
10/10/2022	2,6500	-3,46%	2,7450	2,7450	2,6300	15.984	42.476,74
07/10/2022	2,7450	-0,18%	2,7600	2,7700	2,7200	2.898	7.935,05
06/10/2022	2,7500	0,00%	2,7300	2,7550	2,7300	2.600	7.128,90
05/10/2022	2,7500	-1,79%	2,8000	2,8000	2,7200	3.210	8.862,50
04/10/2022	2,8000	1,63%	2,7800	2,8150	2,7650	5.995	16.744,04
03/10/2022	2,7550	2,04%	2,6850	2,7850	2,6500	13.420	36.259,35
30/9/2022	2,7000	-1,46%	2,7350	2,7400	2,6950	6.833	18.513,42
29/9/2022	2,7400	-1,26%	2,7800	2,7900	2,6950	12.755	34.618,88
28/9/2022	2,7750	-4,97%	2,7700	2,8050	2,7350	6.774	18.744,49
27/9/2022	2,9200	4,29%	2,9800	2,9800	2,8450	9.260	22.438,08
26/9/2022	2,8000	-3,45%	2,8700	2,8800	2,7500	15.935	44.788,85
23/9/2022	2,9000	-2,36%	2,9850	2,9850	2,8650	7.331	21.213,14
22/9/2022	2,9700	1,37%	2,9400	2,9800	2,9150	7.770	22.846,14
21/9/2022	2,9300	-0,51%	2,9600	2,9750	2,9200	9.556	28.103,62
20/9/2022	2,9450	-4,38%	3,1000	3,1000	2,9300	11.262	33.634,26
19/9/2022	3,0800	2,16%	3,0000	3,1000	2,9900	13.806	41.985,81
16/9/2022	3,0150	0,50%	2,9550	3,0200	2,9550	5.435	16.199,27
15/9/2022	3,0000	-0,99%	3,0650	3,0650	2,9500	5.612	16.730,93
14/9/2022	3,0300	0,33%	3,0000	3,0750	2,9550	12.471	37.471,83
13/9/2022	3,0200	-1,31%	3,0800	3,0800	3,0000	6.335	19.122,00
12/9/2022	3,0600	0,00%	3,1300	3,1300	3,0000	6.119	18.638,66
09/9/2022	3,0600	1,16%	2,9650	3,0600	2,9650	10.230	30.947,25
08/9/2022	3,0250	0,50%	3,0400	3,0700	2,9550	6.155	18.419,30
07/9/2022	3,0100	-0,17%	3,0050	3,0400	2,9400	13.380	39.920,15
06/9/2022	3,0150	-0,17%	3,0300	3,0350	3,0000	3.250	9.791,20
05/9/2022	3,0200	-3,51%	3,1000	3,1000	3,0200	8.564	25.986,59
02/9/2022	3,1300	1,62%	3,1400	3,1400	3,0350	9.409	28.762,60
01/9/2022	3,0800	-0,65%	3,1500	3,1500	3,0350	8.308	25.410,47
31/8/2022	3,1000	-0,64%	3,1550	3,1550	3,0900	5.485	17.024,69
30/8/2022	3,1200	0,32%	3,1500	3,2350	3,0800	13.814	43.094,94
29/8/2022	3,1100	-2,35%	3,1300	3,1350	3,0500	17.941	55.424,44
26/8/2022	3,1850	-0,78%	3,2050	3,2150	3,1700	3.773	12.036,68
25/8/2022	3,2100	0,63%	3,3000	3,3000	3,1750	8.252	26.448,65
24/8/2022	3,1900	-1,85%	3,2200	3,2200	3,1600	7.552	24.044,29
23/8/2022	3,2500	-0,91%	3,3000	3,3000	3,2200	6.360	20.601,14
22/8/2022	3,2800	-2,09%	3,3500	3,3500	3,2400	5.765	18.849,33
19/8/2022	3,3500	1,06%	3,3000	3,3500	3,2500	5.945	19.609,40
18/8/2022	3,3150	0,61%	3,3000	3,3250	3,2900	2.535	8.382,23
17/8/2022	3,2950	-0,45%	3,3100	3,3300	3,2950	3.235	10.682,33
16/8/2022	3,3100	0,00%	3,3000	3,3100	3,2450	8.205	26.821,90
12/8/2022	3,3100	0,30%	3,3000	3,3400	3,2750	3.221	10.613,24
11/8/2022	3,3000	0,00%	3,3250	3,4000	3,2800	3.175	10.548,18
10/8/2022	3,3000	3,12%	3,1700	3,3400	3,1600	10.995	35.998,94
09/8/2022	3,2000	0,00%	3,1700	3,2400	3,1700	3.738	11.988,12
08/8/2022	3,2000	-0,16%	3,2800	3,2800	3,1950	7.459	23.890,45
05/8/2022	3,2050	-0,77%	3,2800	3,2800	3,1800	2.185	7.001,67
04/8/2022	3,2300	-0,15%	3,2600	3,2600	3,1900	2.480	7.967,53
03/8/2022	3,2350	-0,15%	3,2800	3,2800	3,2000	7.176	23.065,38
02/8/2022	3,2400	0,00%	3,2800	3,3000	3,2000	5.172	16.770,41
01/8/2022	3,2400	0,00%	3,2400	3,2800	3,1900	8.150	26.266,23
29/7/2022	3,2400	-0,61%	3,2700	3,2750	3,2100	3.107	10.077,29
28/7/2022	3,2600	0,93%	3,2500	3,2700	3,2000	4.746	15.372,72
27/7/2022	3,2300	-0,77%	3,2600	3,2900	3,2100	5.471	17.699,18
26/7/2022	3,2550	-1,06%	3,2300	3,2700	3,1900	8.950	28.797,98
25/7/2022	3,2900	-0,45%	3,3200	3,3300	3,2250	3.720	12.139,12
22/7/2022	3,3050	0,15%	3,3700	3,3700	3,2800	4.049	13.390,02
21/7/2022	3,3000	0,00%	3,3700	3,3700	3,2800	7.680	25.598,65
20/7/2022	3,3000	-0,30%	3,3700	3,3700	3,2800	7.680	25.425,95
19/7/2022	3,3100	-1,19%	3,3400	3,3400	3,2850	2.732	9.064,45
18/7/2022	3,3500	2,60%	3,3000	3,3800	3,2950	5.572	18.599,06
15/7/2022	3,2650	2,03%	3,2700	3,3000	3,2500	5.783	18.860,24
14/7/2022	3,2000	-0,16%	3,2400	3,2400	3,1700	5.175	16.655,01
13/7/2022	3,2050	0,63%	3,2800	3,2800	3,1800	19.965	63.981,16
12/7/2022	3,1850	-1,39%	3,2300	3,2500	3,1650	6.126	19.583,62
11/7/2022	3,2300	-0,31%	3,1800	3,2400	3,1600	2.820	9.025,90
08/7/2022	3,2400	3,68%	3,1950	3,2450	3,1300	7.921	25.125,31
07/7/2022	3,1250	1,79%	3,1000	3,1250	3,0700	6.950	21.552,00
06/7/2022	3,0700	-1,60%	3,1350	3,1550	3,0650	9.448	29.169,57
05/7/2022	3,1200	-3,41%	3,2200	3,2200	3,0250	23.054	71.101,21
04/7/2022	3,2300	0,31%	3,2800	3,2800	3,1600	7.274	23.233,71
01/7/2022	3,2200	-0,46%	3,3000	3,3000	3,1500	7.166	22.762,06
30/6/2022	3,2350	-2,85%	3,3300	3,3300	3,1950	14.753	47.624,44
29/6/2022	3,3300	-1,19%	3,4250	3,4250	3,3150	2.721	9.073,44
28/6/2022	3,3700	-0,88%	3,3800	3,4200	3,2950	3.985	13.308,98
27/6/2022	3,4000	-1,45%	3,4400	3,4400	3,3400	2.937	9.958,95
24/6/2022	3,4500	1,17%	3,4550	3,4550	3,3800	2.525	8.602,15
23/6/2022	3,4100	-0,87%	3,4400	3,4400	3,3450	7.861	26.684,38
22/6/2022	3,4400	-1,99%	3,5100	3,5100	3,3600	13.127	44.649,95
21/6/2022	3,5100	-0,43%	3,5600	3,5950	3,4150	8.563	29.988,90
20/6/2022	3,5250	6,82%	3,3500	3,5250	3,3500	26.256	90.348,08
17/6/2022	3,3000	0,92%	3,3000	3,3800	3,2000	10.524	34.641,25
16/6/2022	3,2700	-2,39%	3,2800	3,3750	3,1700	13.871	44.751,88
15/6/2022	3,3500	4,04%	3,2950	3,3700	3,2950	25.810	85.894,87
14/6/2022	3,2200	-6,12%	3,3100	3,3200	3,1200	27.372	87.455,64
10/6/2022	3,4300	-4,72%	3,6200	3,6200	3,4300	17.755	61.523,08
09/6/2022	3,6000	0,00%	3,6000	3,6250	3,5400	13.685	48.949,55
08/6/2022	3,6000	2,86%	3,5900	3,6000	3,5000	18.721	66.498,51
07/6/2022	3,5000	0,00%	3,5250	3,5600	3,4700	240.282	851.251,74
06/6/2022	3,5000	2,64%	3,3900	3,5000	3,3900	64.872	224.675,29
03/6/2022	3,4100	0,89%	3,4050	3,4300	3,3750	19.300	65.758,74
02/6/2022	3,3800	-0,88%	3,4150	3,4200	3,3600	8.726	29.515,55
01/6/2022	3,4100	1,19%	3,3900	3,4400	3,3700	20.580	69.696,55
31/5/2022	3,3700	0,00%	3,3450	3,3700	3,2900	12.700	42.120,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%