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
30/5/2022	3,3500	-0,74%	3,3750	3,3750	3,3400	5.872	19.724,70
27/5/2022	3,3750	2,90%	3,2800	3,3800	3,2650	14.794	49.162,36
26/5/2022	3,2800	0,31%	3,2400	3,2800	3,2400	15.246	49.684,65
25/5/2022	3,2700	-0,30%	3,3150	3,3150	3,2400	10.372	33.831,83
24/5/2022	3,2800	0,46%	3,2900	3,2900	3,2350	8.716	28.538,54
23/5/2022	3,2650	-0,31%	3,3500	3,3500	3,2400	19.252	62.847,42
20/5/2022	3,2750	-0,91%	3,3950	3,3950	3,2450	22.204	72.534,29
19/5/2022	3,3050	-3,50%	3,3500	3,3850	3,2700	20.582	68.263,17
18/5/2022	3,4250	0,29%	3,4100	3,4250	3,3850	10.608	36.100,06
17/5/2022	3,4150	0,59%	3,4400	3,4450	3,3650	14.320	48.774,57
16/5/2022	3,3950	1,65%	3,3500	3,4600	3,3200	9.430	31.742,00
13/5/2022	3,3400	1,67%	3,3700	3,3700	3,2500	12.476	40.956,34
12/5/2022	3,2850	-1,94%	3,3500	3,4000	3,1050	24.520	79.113,07
11/5/2022	3,3500	2,92%	3,2500	3,3500	3,2150	27.860	91.489,80
10/5/2022	3,2550	0,15%	3,2200	3,2800	3,1100	37.530	119.672,03
09/5/2022	3,2500	-2,99%	3,3800	3,4150	3,1850	30.244	99.340,96
06/5/2022	3,3500	-3,60%	3,3900	3,4000	3,3100	33.594	112.801,07
05/5/2022	3,4750	-1,28%	3,5250	3,5750	3,4700	15.732	55.279,43
04/5/2022	3,5200	0,43%	3,5500	3,5650	3,4800	10.010	35.148,45
03/5/2022	3,5050	-3,44%	3,6300	3,6500	3,4750	32.842	116.720,49
29/4/2022	3,6300	0,14%	3,6900	3,7400	3,5750	37.124	135.523,14
28/4/2022	3,6250	2,11%	3,5450	3,6500	3,5450	39.966	144.683,44
27/4/2022	3,5500	-3,66%	3,5750	3,6000	3,5050	30.014	106.733,84
26/4/2022	3,6850	1,94%	3,6250	3,7450	3,6100	57.496	212.678,83
21/4/2022	3,6150	2,99%	3,5500	3,6250	3,5150	52.644	188.638,86
20/4/2022	3,5100	4,00%	3,3750	3,5350	3,3100	39.676	133.955,33
19/4/2022	3,3750	-0,44%	3,4000	3,4000	3,3200	38.720	129.914,85
14/4/2022	3,3900	-0,29%	3,4500	3,4500	3,3600	33.792	114.629,32
13/4/2022	3,4000	-2,86%	3,4950	3,4950	3,3500	47.638	161.079,30
12/4/2022	3,5000	2,04%	3,3600	3,5000	3,3600	16.584	56.777,95
11/4/2022	3,4300	-0,29%	3,4400	3,4400	3,4000	18.134	62.028,10
08/4/2022	3,4400	1,78%	3,3800	3,4500	3,3800	26.942	91.957,96
07/4/2022	3,3800	0,90%	3,3900	3,3950	3,3300	20.822	69.972,38
06/4/2022	3,3500	0,30%	3,4000	3,4250	3,3200	90.662	304.955,06
05/4/2022	3,3400	-1,33%	3,3850	3,4300	3,2900	68.550	228.456,03
04/4/2022	3,3850	3,36%	3,2750	3,4350	3,2750	44.406	150.651,17
01/4/2022	3,2750	3,64%	3,1800	3,2800	3,1800	37.562	122.274,27
31/3/2022	3,1600	0,32%	3,2000	3,2300	3,1600	21.852	69.806,76
30/3/2022	3,1500	-0,94%	3,1400	3,1700	3,1000	18.132	56.859,48
29/3/2022	3,1800	1,27%	3,1800	3,1800	3,0900	10.228	32.175,32
28/3/2022	3,1400	-49,52%	3,1800	3,2000	3,0700	15.500	48.494,02
25/3/2022	6,2200	100,00%	6,3000	6,3000	6,0600	7.362	45.204,40
24/3/2022	3,1100	-0,32%	3,1500	3,1500	3,0300	14.724	45.204,40
23/3/2022	3,1200	-1,27%	3,1900	3,1900	3,0600	11.440	35.586,94
22/3/2022	3,1600	2,60%	3,1300	3,2100	3,0800	12.342	38.986,70
21/3/2022	3,0800	-2,84%	3,2000	3,2000	3,0600	12.544	39.242,68
18/3/2022	3,1700	1,28%	3,1800	3,1800	3,0900	8.824	27.548,40
17/3/2022	3,1300	-0,63%	3,1800	3,2300	3,1000	6.980	22.020,00
16/3/2022	3,1500	1,94%	3,1500	3,2000	3,1000	30.306	95.499,08
15/3/2022	3,0900	1,64%	3,0000	3,0900	2,9800	6.736	20.423,88
14/3/2022	3,0400	1,33%	3,0700	3,1200	3,0000	20.130	61.483,24
11/3/2022	3,0000	2,74%	2,9500	3,0300	2,9000	25.812	76.818,84
10/3/2022	2,9200	-3,31%	3,0300	3,0500	2,9100	34.218	101.674,64
09/3/2022	3,0200	1,68%	3,0000	3,0900	3,0000	51.994	156.829,78
08/3/2022	2,9700	-0,34%	2,9000	2,9800	2,8800	58.122	170.310,72
04/3/2022	2,9800	-1,97%	3,0200	3,0500	2,9000	35.850	105.780,90
03/3/2022	3,0400	1,33%	3,0000	3,0800	3,0000	24.520	74.525,92
02/3/2022	3,0000	0,00%	3,0000	3,0000	2,9200	133.124	395.027,12
01/3/2022	3,0000	-2,91%	3,1000	3,1100	2,9800	58.088	175.954,16
28/2/2022	3,0900	-4,92%	3,0500	3,1200	3,0200	38.562	118.142,42
25/2/2022	3,2500	6,91%	3,2400	3,2700	3,1500	23.664	75.913,66
24/2/2022	3,0400	-11,37%	3,3300	3,3400	3,0000	95.002	298.723,94
23/2/2022	3,4300	0,59%	3,4000	3,4800	3,3900	15.014	51.366,82
22/2/2022	3,4100	-1,16%	3,3500	3,4100	3,3400	39.000	131.587,90
21/2/2022	3,4500	-1,71%	3,5100	3,5400	3,4400	22.320	77.731,26
18/2/2022	3,5100	-1,13%	3,5500	3,5600	3,4700	20.774	72.645,36
17/2/2022	3,5500	-0,56%	3,5300	3,5500	3,4800	27.578	97.266,64
16/2/2022	3,5700	-0,56%	3,6400	3,6400	3,5200	538.944	1.953.759,82
15/2/2022	3,5900	2,57%	3,4700	3,5900	3,4600	46.570	164.240,98
14/2/2022	3,5000	-2,78%	3,5500	3,6000	3,4200	48.164	167.263,16
11/2/2022	3,6000	0,28%	3,5800	3,6000	3,5400	43.598	156.137,94
10/2/2022	3,5900	0,56%	3,5300	3,5900	3,5300	22.480	79.922,40
09/2/2022	3,5700	1,42%	3,5200	3,5900	3,4600	31.120	109.274,10
08/2/2022	3,5200	0,57%	3,5600	3,6000	3,4700	33.166	116.749,18
07/2/2022	3,5000	0,00%	3,4900	3,5500	3,4800	17.540	61.545,70
04/2/2022	3,5000	1,45%	3,5000	3,5500	3,4500	30.142	105.153,52
03/2/2022	3,4500	1,77%	3,3900	3,5000	3,3500	104.980	360.660,80
02/2/2022	3,3900	0,30%	3,3800	3,3900	3,3300	16.880	56.769,26
01/2/2022	3,3800	0,90%	3,3800	3,3900	3,3300	11.220	37.740,76
31/1/2022	3,3500	0,60%	3,3300	3,3700	3,3000	14.726	49.281,68
28/1/2022	3,3300	-1,19%	3,3500	3,3900	3,2600	19.476	64.754,40
27/1/2022	3,3700	-0,30%	3,3800	3,3800	3,3300	14.106	47.307,08
26/1/2022	3,3800	2,42%	3,3600	3,3800	3,3100	37.430	125.529,46
25/1/2022	3,3000	2,48%	3,2000	3,3800	3,2000	49.910	163.849,82
24/1/2022	3,2200	-2,72%	3,3100	3,3500	3,1100	59.072	188.902,18
21/1/2022	3,3100	-1,78%	3,3300	3,5000	3,2700	74.658	251.668,30
20/1/2022	3,3700	0,60%	3,3400	3,4000	3,3200	33.726	112.905,88
19/1/2022	3,3500	1,52%	3,2700	3,3500	3,2500	141.918	472.985,22
18/1/2022	3,3000	1,54%	3,2400	3,3500	3,2300	98.844	325.703,26
17/1/2022	3,2500	2,20%	3,1500	3,2500	3,1400	35.750	114.630,02
14/1/2022	3,1800	-0,31%	3,1300	3,2000	3,1200	24.902	78.697,36
13/1/2022	3,1900	1,27%	3,1700	3,2000	3,1100	212.662	672.868,20
12/1/2022	3,1500	0,00%	3,1700	3,1700	3,1000	34.230	107.352,46
11/1/2022	3,1500	0,32%	3,1700	3,1900	3,1200	50.650	159.368,10
10/1/2022	3,1400	0,32%	3,1000	3,1900	3,1000	38.370	121.433,82
07/1/2022	3,1300	1,62%	3,1100	3,1300	3,0600	39.780	123.589,88
05/1/2022	3,0800	-2,53%	3,1300	3,1900	3,0600	31.832	98.749,02
04/1/2022	3,1600	3,61%	3,0500	3,1700	3,0500	41.592	129.945,84
03/1/2022	3,0500	1,67%	2,9600	3,0500	2,9600	60.420	182.388,62
31/12/2021	3,0000	0,00%	3,0000	3,0000	2,9500	13.798	41.207,00
30/12/2021	3,0000	0,33%	2,9900	3,0100	2,9400	22.820	67.836,52
29/12/2021	2,9900	3,10%	2,8800	2,9900	2,8800	19.284	56.395,50
28/12/2021	2,9000	1,40%	2,8600	2,9100	2,8500	15.868	45.629,06
27/12/2021	2,8600	0,35%	2,8500	2,9000	2,8200	14.230	40.676,30
23/12/2021	2,8500	0,00%	2,8900	2,8900	2,8300	19.710	56.070,30
22/12/2021	2,8500	0,00%	2,8500	2,8900	2,8300	18.748	53.388,20
21/12/2021	2,8500	-0,70%	2,8700	2,8900	2,8500	22.552	64.559,20
20/12/2021	2,8700	-0,35%	2,8200	2,8700	2,8200	19.178	54.459,84
17/12/2021	2,8800	-1,37%	2,9100	2,9100	2,8400	27.678	79.302,92
16/12/2021	2,9200	0,69%	2,9200	2,9300	2,8900	19.484	56.576,80
15/12/2021	2,9000	-1,02%	2,9000	2,9100	2,8900	13.622	39.501,22
14/12/2021	2,9300	0,00%	2,9300	2,9300	2,8800	23.896	69.209,46
13/12/2021	2,9300	-1,01%	2,9600	3,0000	2,9200	36.164	107.517,20
10/12/2021	2,9600	0,34%	2,9400	2,9600	2,9300	11.194	32.955,84
09/12/2021	2,9500	-1,01%	2,9900	2,9900	2,9400	11.442	33.735,56
08/12/2021	2,9800	1,02%	2,9600	2,9800	2,9300	14.748	43.631,30
07/12/2021	2,9500	0,00%	2,9900	3,0000	2,9400	21.766	64.499,76
06/12/2021	2,9500	-1,01%	3,0000	3,0000	2,9100	18.246	53.650,90
03/12/2021	2,9800	-1,97%	3,0400	3,0500	2,9600	20.842	62.218,54
02/12/2021	3,0400	0,66%	3,0000	3,0500	2,9300	32.862	97.735,58
01/12/2021	3,0200	0,67%	3,0000	3,0500	3,0000	32.200	97.364,20
30/11/2021	3,0000	0,00%	2,9800	3,0000	2,9000	30.292	89.935,18
29/11/2021	3,0000	7,14%	2,8000	3,0100	2,8000	87.042	255.108,76
26/11/2021	2,8000	-6,67%	2,9500	2,9500	2,7300	82.590	232.416,00
25/11/2021	3,0000	0,33%	2,9900	3,0300	2,9600	32.326	97.006,80
24/11/2021	2,9900	0,67%	3,0200	3,0200	2,9500	9.906	29.506,96
23/11/2021	2,9700	-2,30%	3,0600	3,0600	2,9200	31.344	92.765,48
22/11/2021	3,0400	-0,33%	3,0000	3,0800	2,9900	54.606	163.976,64
19/11/2021	3,0500	0,00%	3,0500	3,0900	3,0000	153.150	466.919,26
18/11/2021	3,0500	-0,97%	3,0700	3,1200	3,0400	23.074	70.929,32
17/11/2021	3,0800	-1,91%	3,1600	3,1600	3,0500	34.332	106.137,50
16/11/2021	3,1400	0,00%	3,1700	3,2000	3,1000	754.522	2.265.112,04
15/11/2021	3,1400	3,29%	3,0500	3,1700	3,0200	91.698	284.845,52
12/11/2021	3,0400	1,33%	3,0200	3,0500	2,9900	45.334	136.587,52
11/11/2021	3,0000	0,33%	2,9800	3,0000	2,9500	47.146	140.228,00
10/11/2021	2,9900	0,00%	3,0300	3,0300	2,9600	30.608	91.445,96
09/11/2021	2,9900	0,34%	2,9500	3,0000	2,9500	21.452	63.839,88
08/11/2021	2,9800	0,00%	2,9800	3,0000	2,9400	65.356	193.830,56
05/11/2021	2,9800	-1,00%	3,0000	3,0000	2,9500	48.130	143.081,80
04/11/2021	3,0100	1,69%	3,0000	3,0500	2,9800	102.938	309.612,20
03/11/2021	2,9600	4,23%	2,9300	3,0200	2,9100	174.354	517.290,08
02/11/2021	2,8400	0,71%	2,7900	2,8400	2,7800	44.866	125.731,62
01/11/2021	2,8200	-1,05%	2,9200	2,9300	2,8200	23.816	68.095,06
29/10/2021	2,8500	-0,70%	2,8700	2,9000	2,8400	10.898	31.219,10
27/10/2021	2,8700	-1,03%	2,9000	2,9500	2,8400	33.634	96.840,00
26/10/2021	2,9000	-1,02%	2,9000	2,9600	2,8900	30.170	88.154,10
25/10/2021	2,9300	3,17%	2,9000	2,9500	2,8600	31.780	92.281,90
22/10/2021	2,8400	1,07%	2,8000	2,8700	2,8000	22.052	62.683,96
21/10/2021	2,8100	0,36%	2,8400	2,8400	2,7800	9.398	26.402,14
20/10/2021	2,8000	2,56%	2,7300	2,8300	2,7300	17.124	47.717,00
19/10/2021	2,7300	0,37%	2,7500	2,7600	2,7200	14.646	40.158,68
18/10/2021	2,7200	0,00%	2,7200	2,7500	2,7000	17.210	46.885,50
15/10/2021	2,7200	0,37%	2,7400	2,7400	2,6900	13.548	36.700,72
14/10/2021	2,7100	0,74%	2,6900	2,7400	2,6900	13.600	36.900,20
13/10/2021	2,6900	-0,74%	2,7400	2,7400	2,6700	11.812	31.912,98
12/10/2021	2,7100	1,12%	2,6500	2,7100	2,6500	6.530	17.559,10
11/10/2021	2,6800	-0,74%	2,7300	2,7400	2,6700	13.752	37.177,00
08/10/2021	2,7000	-0,37%	2,7100	2,7900	2,7000	22.960	62.957,98
07/10/2021	2,7100	2,26%	2,7500	2,7500	2,6800	19.942	53.816,46
06/10/2021	2,6500	-3,99%	2,6900	2,7500	2,6500	21.514	57.630,54
05/10/2021	2,7600	2,99%	2,6600	2,7600	2,6600	24.246	65.732,84
04/10/2021	2,6800	-1,83%	2,7200	2,7700	2,6800	24.938	67.777,32
01/10/2021	2,7300	0,00%	2,6800	2,7400	2,6700	32.496	87.588,94
30/9/2021	2,7300	-0,73%	2,8400	2,8500	2,6700	24.068	65.986,00
29/9/2021	2,7500	0,00%	2,7500	2,7800	2,6700	58.068	158.385,30
28/9/2021	2,7500	-3,17%	2,8800	2,8800	2,7500	44.342	123.599,30
27/9/2021	2,8400	0,00%	2,9400	2,9500	2,8400	20.506	59.004,08
24/9/2021	2,8400	-0,35%	2,8300	2,8900	2,8000	28.790	81.473,70
23/9/2021	2,8500	0,00%	2,9100	3,0400	2,7800	63.596	187.172,84
22/9/2021	2,8500	0,71%	2,9000	2,9100	2,8500	19.186	55.081,22
21/9/2021	2,8300	3,28%	2,8000	2,8400	2,7700	49.526	138.600,36
20/9/2021	2,7400	-3,18%	2,8000	2,9000	2,7200	186.950	526.764,72
17/9/2021	2,8300	-0,70%	2,8600	2,9100	2,7900	65.690	185.603,34
16/9/2021	2,8500	0,71%	2,8400	2,8900	2,8000	33.070	94.323,00
15/9/2021	2,8300	-3,74%	2,9600	2,9600	2,8200	48.932	140.250,26
14/9/2021	2,9400	0,00%	3,0000	3,0300	2,8600	123.908	365.095,14
13/9/2021	2,9400	-3,92%	3,0600	3,0900	2,9400	79.978	238.392,26
10/9/2021	3,0600	-3,16%	3,1900	3,2300	3,0500	59.888	187.685,88
09/9/2021	3,1600	-0,94%	3,1700	3,2400	3,1600	30.292	96.689,88
08/9/2021	3,1900	-0,31%	3,2000	3,2000	3,0800	89.452	280.473,86
07/9/2021	3,2000	0,00%	3,2300	3,2600	3,1600	73.680	236.126,06
06/9/2021	3,2000	3,90%	3,1100	3,2400	3,1100	238.260	760.549,02
03/9/2021	3,0800	2,33%	3,0000	3,0800	2,9800	41.536	126.188,56
02/9/2021	3,0100	-0,66%	3,0500	3,0600	2,9700	49.572	149.216,16
01/9/2021	3,0300	4,84%	2,9700	3,0600	2,9200	156.766	472.414,24
31/8/2021	2,8900	0,70%	2,8700	2,9000	2,7600	61.854	175.713,10
30/8/2021	2,8700	0,70%	2,8500	2,9000	2,8200	74.846	214.220,48
27/8/2021	2,8500	4,78%	2,7500	2,9100	2,7200	147.276	416.448,18
26/8/2021	2,7200	10,57%	2,4350	2,7400	2,4350	206.650	542.619,41
25/8/2021	2,4600	-0,61%	2,4850	2,4850	2,4500	26.732	65.846,02
24/8/2021	2,4750	1,43%	2,4600	2,4850	2,4400	19.582	48.343,98
23/8/2021	2,4400	1,46%	2,3900	2,4500	2,3900	32.628	78.786,05
20/8/2021	2,4050	1,69%	2,4000	2,4100	2,3800	10.616	25.512,07
19/8/2021	2,3650	-2,47%	2,4250	2,4250	2,3500	21.538	50.952,24
18/8/2021	2,4250	-1,82%	2,4500	2,4600	2,4050	22.200	53.742,10
17/8/2021	2,4700	2,28%	2,4150	2,4700	2,4000	11.632	28.209,00
16/8/2021	2,4150	0,00%	2,4150	2,4500	2,4150	4.350	10.535,50
13/8/2021	2,4150	-1,43%	2,4500	2,4500	2,4150	16.260	39.524,33
12/8/2021	2,4500	0,00%	2,4500	2,4650	2,4200	10.856	26.447,56
11/8/2021	2,4500	-1,21%	2,4900	2,4900	2,4300	13.730	33.585,25
10/8/2021	2,4800	-0,40%	2,4900	2,4900	2,4500	14.724	36.270,32
09/8/2021	2,4900	1,01%	2,4750	2,4900	2,4150	11.570	28.363,63
06/8/2021	2,4650	-1,20%	2,4400	2,4700	2,4200	13.442	32.738,82
05/8/2021	2,4950	0,40%	2,4800	2,4950	2,4500	21.122	52.167,60
04/8/2021	2,4850	-2,55%	2,5000	2,5300	2,4400	26.798	66.025,59
03/8/2021	2,5500	1,59%	2,5100	2,5500	2,4250	26.866	66.325,53
02/8/2021	2,5100	-0,40%	2,5500	2,5500	2,4750	7.930	19.940,90
30/7/2021	2,5200	-0,79%	2,5400	2,5400	2,4950	8.046	20.191,02
29/7/2021	2,5400	0,40%	2,5200	2,5600	2,5200	9.878	25.035,88
28/7/2021	2,5300	-0,39%	2,5400	2,5900	2,5100	26.084	66.671,40
27/7/2021	2,5400	3,67%	2,4600	2,5400	2,4450	104.648	259.553,87
26/7/2021	2,4500	0,82%	2,4600	2,4600	2,4100	16.970	41.461,50
23/7/2021	2,4300	1,04%	2,4050	2,4300	2,4000	7.920	19.156,45
22/7/2021	2,4050	-1,03%	2,4500	2,4600	2,3750	13.222	32.075,12
21/7/2021	2,4300	2,75%	2,3900	2,4500	2,3900	34.280	83.246,15
20/7/2021	2,3650	2,83%	2,3000	2,3650	2,3000	13.588	31.438,90
19/7/2021	2,3000	-4,37%	2,3100	2,3500	2,2800	64.276	148.228,63
16/7/2021	2,4050	0,42%	2,3950	2,4450	2,3950	18.764	45.473,98
15/7/2021	2,3950	-0,62%	2,4100	2,4200	2,3900	11.930	28.670,03
14/7/2021	2,4100	0,63%	2,4400	2,4400	2,3800	9.734	23.379,74
13/7/2021	2,3950	0,21%	2,3800	2,4000	2,3550	3.540	8.450,65
12/7/2021	2,3900	-0,42%	2,4000	2,4500	2,3400	16.154	38.847,00
09/7/2021	2,4000	3,90%	2,2600	2,4000	2,2600	19.670	46.246,00
08/7/2021	2,3100	-0,43%	2,2950	2,3200	2,2650	40.222	92.269,00
07/7/2021	2,3200	-1,49%	2,3400	2,3650	2,3200	17.062	39.836,00
06/7/2021	2,3550	-1,46%	2,3600	2,3700	2,3350	36.962	86.872,00
05/7/2021	2,3900	-1,85%	2,4350	2,4350	2,3700	24.414	58.408,00
02/7/2021	2,4350	-2,21%	2,4900	2,4900	2,4000	35.420	86.819,00
01/7/2021	2,4900	0,40%	2,4800	2,4950	2,4500	35.000	86.543,00
30/6/2021	2,4800	-1,59%	2,5200	2,5200	2,4650	37.962	94.195,00
29/6/2021	2,5200	-1,56%	2,5300	2,5900	2,4850	36.492	92.015,00
28/6/2021	2,5600	2,40%	2,5500	2,6000	2,5300	72.744	186.584,00
25/6/2021	2,5000	8,70%	2,4200	2,5000	2,3950	207.026	503.379,00
24/6/2021	2,3000	1,10%	2,2750	2,3300	2,2750	53.558	123.443,00
23/6/2021	2,2750	-1,09%	2,3100	2,3500	2,2650	50.840	116.894,00
22/6/2021	2,3000	-0,65%	2,3150	2,3700	2,2750	37.370	86.142,00
18/6/2021	2,3150	-0,64%	2,3500	2,3500	2,2850	29.758	68.629,00
17/6/2021	2,3300	0,00%	2,3400	2,3400	2,2800	37.930	87.626,00
16/6/2021	2,3300	-0,21%	2,3250	2,3300	2,2400	67.684	154.309,00
15/6/2021	2,3350	0,43%	2,3500	2,3650	2,3150	20.110	46.948,00
14/6/2021	2,3250	-1,06%	2,3500	2,3600	2,3050	60.880	141.727,00
11/6/2021	2,3500	-0,63%	2,3650	2,3950	2,3250	42.400	99.566,00
10/6/2021	2,3650	-0,42%	2,3600	2,3800	2,3300	20.520	48.431,00
09/6/2021	2,3750	0,00%	2,3900	2,4000	2,3300	18.780	44.412,00
08/6/2021	2,3750	-0,63%	2,4250	2,4250	2,3700	14.374	34.317,00
07/6/2021	2,3900	0,63%	2,3450	2,4000	2,3450	10.180	24.199,00
04/6/2021	2,3750	0,00%	2,3600	2,4000	2,3500	49.364	117.266,00
03/6/2021	2,3750	-1,04%	2,4000	2,4350	2,3750	33.440	80.403,00
02/6/2021	2,4000	3,23%	2,3200	2,4300	2,3200	260.330	618.014,00
01/6/2021	2,3250	0,00%	2,3450	2,3500	2,3250	25.972	60.609,00
31/5/2021	2,3250	0,65%	2,3000	2,3600	2,3000	21.200	49.552,00
28/5/2021	2,3100	0,43%	2,2750	2,3400	2,2750	26.328	60.922,00
27/5/2021	2,3000	-0,43%	2,3150	2,3200	2,2900	16.362	37.727,00
26/5/2021	2,3100	0,65%	2,3000	2,3400	2,3000	29.400	68.180,00
25/5/2021	2,2950	1,10%	2,2700	2,3100	2,2700	25.880	59.474,00
24/5/2021	2,2700	-0,22%	2,2750	2,3000	2,2500	84.396	192.261,00
21/5/2021	2,2750	-2,15%	2,3400	2,3500	2,2350	64.780	147.068,00
20/5/2021	2,3250	0,87%	2,3100	2,3700	2,2750	36.900	85.571,00
19/5/2021	2,3050	-3,76%	2,3800	2,3800	2,2900	43.026	100.304,00
18/5/2021	2,3950	-0,21%	2,4450	2,4450	2,3800	30.780	73.911,00
17/5/2021	2,4000	-1,84%	2,4500	2,4900	2,3900	34.264	82.856,00
14/5/2021	2,4450	2,52%	2,3900	2,5000	2,3900	25.210	61.907,00
13/5/2021	2,3850	-0,21%	2,3950	2,4000	2,3300	74.392	175.273,00
12/5/2021	2,3900	-1,24%	2,4300	2,4550	2,3700	44.724	107.832,00
11/5/2021	2,4200	-1,63%	2,4500	2,4600	2,3750	50.262	121.432,00
10/5/2021	2,4600	-1,01%	2,4900	2,5000	2,4550	36.922	91.426,00
07/5/2021	2,4850	-1,39%	2,5200	2,5400	2,4300	78.946	194.899,00
06/5/2021	2,5200	1,20%	2,5000	2,5300	2,4700	30.434	75.944,00
05/5/2021	2,4900	-1,97%	2,5500	2,5500	2,4800	49.758	124.388,00
29/4/2021	2,5400	-1,93%	2,5800	2,5900	2,5400	25.520	65.410,00
28/4/2021	2,5900	-0,77%	2,6100	2,6100	2,5500	12.310	31.737,00
27/4/2021	2,6100	0,38%	2,6000	2,6100	2,5500	17.150	44.149,00
26/4/2021	2,6000	4,21%	2,5000	2,6300	2,5000	33.452	85.078,00
23/4/2021	2,4950	0,20%	2,4900	2,5500	2,4750	60.244	150.560,00
22/4/2021	2,4900	0,61%	2,4750	2,5200	2,4750	19.264	48.082,00
21/4/2021	2,4750	-0,60%	2,5000	2,5300	2,4650	34.026	84.580,00
20/4/2021	2,4900	-1,97%	2,5500	2,5900	2,4900	42.910	108.077,00
19/4/2021	2,5400	-1,17%	2,5700	2,5900	2,5000	25.250	64.038,00
16/4/2021	2,5700	-0,77%	2,5800	2,5900	2,5500	11.072	28.375,00
15/4/2021	2,5900	-1,15%	2,6500	2,6500	2,5500	40.738	105.362,00
14/4/2021	2,6200	1,55%	2,5800	2,6500	2,5800	21.460	55.987,00
13/4/2021	2,5800	-1,90%	2,6300	2,6400	2,5800	35.076	90.958,00
12/4/2021	2,6300	-1,87%	2,6700	2,6900	2,6100	35.428	93.328,00
09/4/2021	2,6800	3,47%	2,5700	2,6800	2,5700	40.718	106.252,00
08/4/2021	2,5900	-1,15%	2,6400	2,6400	2,5600	39.170	101.145,00
07/4/2021	2,6200	-0,38%	2,6200	2,6300	2,5800	65.112	169.477,00
06/4/2021	2,6300	-1,50%	2,6900	2,6900	2,6100	53.844	142.348,00
01/4/2021	2,6700	1,14%	2,6600	2,7100	2,6500	50.160	134.138,00
31/3/2021	2,6400	-0,19%	2,6600	2,6600	2,6100	30.746	80.829,00
30/3/2021	2,6450	-0,19%	2,6800	2,6800	2,6300	21.122	55.854,00
29/3/2021	2,6500	0,00%	2,6750	2,6950	2,6400	62.270	166.156,00
26/3/2021	2,6500	3,92%	2,5500	2,6600	2,5500	97.414	254.058,00
24/3/2021	2,5500	2,41%	2,5000	2,5950	2,4820	461.520	1.163.452,00
23/3/2021	2,4900	-1,19%	2,5100	2,5250	2,4820	138.198	344.136,00
22/3/2021	2,5200	0,00%	2,5900	2,5900	2,4950	38.880	97.998,00
19/3/2021	2,5200	1,20%	2,4820	2,5200	2,4500	64.188	159.203,00
18/3/2021	2,4900	-0,80%	2,5100	2,5350	2,4750	28.134	70.269,00
17/3/2021	2,5100	-0,79%	2,5300	2,6000	2,5000	46.904	118.256,00
16/3/2021	2,5300	2,14%	2,5250	2,5450	2,5000	23.788	60.011,00
12/3/2021	2,4770	0,00%	2,4500	2,5250	2,4500	137.626	342.668,00

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.%