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
11/3/2021	2,4500	1,37%	2,4250	2,4900	2,4200	66.572	163.039,00
10/3/2021	2,4170	-0,12%	2,4150	2,4200	2,3950	32.618	78.509,00
09/3/2021	2,4200	0,33%	2,4000	2,4320	2,4000	33.256	80.333,00
08/3/2021	2,4120	-0,62%	2,4300	2,4580	2,3950	33.476	80.922,00
05/3/2021	2,4270	-0,12%	2,4300	2,4700	2,4250	92.780	225.852,00
04/3/2021	2,4300	-1,42%	2,4500	2,4550	2,4300	21.126	51.451,00
03/3/2021	2,4650	-0,80%	2,4850	2,4920	2,4500	19.540	48.318,00
02/3/2021	2,4850	-0,40%	2,4950	2,5100	2,4750	31.248	77.618,00
01/3/2021	2,4950	1,71%	2,4700	2,5000	2,4550	21.482	53.267,00
26/2/2021	2,4530	-1,49%	2,4250	2,4700	2,4250	6.550	16.058,00
25/2/2021	2,4900	0,81%	2,5000	2,5000	2,4650	7.500	18.551,00
24/2/2021	2,4700	-1,59%	2,5200	2,5200	2,4580	10.470	26.029,00
23/2/2021	2,5100	-1,57%	2,5750	2,5750	2,4800	13.440	33.779,00
22/2/2021	2,5500	-0,20%	2,5750	2,5750	2,5350	9.562	24.361,00
19/2/2021	2,5550	-0,58%	2,5500	2,5550	2,5300	10.520	26.788,00
18/2/2021	2,5700	0,00%	2,5500	2,5850	2,5350	14.178	36.276,00
17/2/2021	2,5700	-1,15%	2,6400	2,6400	2,5350	27.290	70.057,00
16/2/2021	2,6000	0,00%	2,6400	2,6450	2,5800	18.004	46.837,00
15/2/2021	2,6000	4,75%	2,5100	2,6000	2,5100	33.012	84.057,00
12/2/2021	2,4820	-0,12%	2,4850	2,5100	2,4600	13.280	32.890,00
11/2/2021	2,4850	2,90%	2,4050	2,4850	2,4050	24.086	59.006,00
10/2/2021	2,4150	0,71%	2,3950	2,4250	2,3900	12.622	30.356,00
09/2/2021	2,3980	0,13%	2,4000	2,4000	2,3500	14.232	33.771,00
08/2/2021	2,3950	-0,21%	2,3900	2,4070	2,3720	16.164	38.598,00
05/2/2021	2,4000	-1,23%	2,3900	2,4600	2,3800	15.482	37.349,00
04/2/2021	2,4300	-0,08%	2,4150	2,4300	2,3830	10.396	24.997,00
03/2/2021	2,4320	-0,45%	2,4650	2,4850	2,4100	11.630	28.351,00
02/2/2021	2,4430	1,58%	2,4250	2,4530	2,4200	38.544	93.771,00
01/2/2021	2,4050	-0,62%	2,4050	2,4300	2,4000	13.140	31.685,00
29/1/2021	2,4200	-3,20%	2,4700	2,4900	2,4200	37.060	90.328,00
28/1/2021	2,5000	2,88%	2,4000	2,5000	2,3750	18.562	45.027,00
27/1/2021	2,4300	-1,70%	2,4900	2,5000	2,4100	18.054	44.085,00
26/1/2021	2,4720	0,37%	2,4900	2,5100	2,4530	10.320	25.525,00
25/1/2021	2,4630	-1,08%	2,4900	2,4920	2,4400	12.970	31.897,00
22/1/2021	2,4900	-3,49%	2,5600	2,5800	2,4700	33.182	83.323,00
21/1/2021	2,5800	-1,71%	2,6350	2,6350	2,5600	18.150	46.894,00
20/1/2021	2,6250	0,00%	2,6300	2,6450	2,5700	21.982	57.358,00
19/1/2021	2,6250	0,96%	2,6300	2,6450	2,6100	12.302	32.254,00
18/1/2021	2,6000	-0,95%	2,5900	2,6800	2,5900	19.704	51.592,00
15/1/2021	2,6250	-1,87%	2,6750	2,7450	2,6000	464.076	1.239.653,00
14/1/2021	2,6750	-1,65%	2,7500	2,7750	2,6350	370.386	992.260,00
13/1/2021	2,7200	0,74%	2,7150	2,7650	2,6900	38.160	103.896,00
12/1/2021	2,7000	2,86%	2,6400	2,7350	2,6400	49.990	135.049,00
11/1/2021	2,6250	0,38%	2,6300	2,6400	2,6000	20.840	54.564,00
08/1/2021	2,6150	-0,57%	2,6450	2,6500	2,6000	23.166	60.716,00
07/1/2021	2,6300	4,99%	2,5650	2,6600	2,5250	71.918	186.263,00
05/1/2021	2,5050	-0,99%	2,5400	2,5400	2,4850	29.840	74.562,00
04/1/2021	2,5300	2,02%	2,4950	2,5400	2,4800	98.480	247.270,00
31/12/2020	2,4800	0,20%	2,4500	2,4820	2,4500	14.630	36.146,00
30/12/2020	2,4750	1,23%	2,4450	2,4770	2,4200	15.326	37.485,00
29/12/2020	2,4450	1,24%	2,4000	2,4600	2,3900	24.204	58.274,00
28/12/2020	2,4150	3,43%	2,3500	2,4350	2,3300	40.338	95.591,00
23/12/2020	2,3350	2,32%	2,2700	2,3400	2,2700	8.642	19.881,00
22/12/2020	2,2820	1,42%	2,2350	2,2920	2,2350	11.110	25.160,00
21/12/2020	2,2500	-2,47%	2,2600	2,3050	2,2100	30.620	68.395,00
18/12/2020	2,3070	2,17%	2,2730	2,3720	2,2350	97.998	227.012,00
17/12/2020	2,2580	0,36%	2,2500	2,2630	2,2100	24.814	55.384,00
16/12/2020	2,2500	-2,05%	2,3050	2,3050	2,2350	47.084	106.441,00
15/12/2020	2,2970	-0,13%	2,3000	2,3000	2,2630	20.360	46.366,00
14/12/2020	2,3000	2,68%	2,2700	2,3000	2,2400	56.344	128.048,00
11/12/2020	2,2400	3,23%	2,1500	2,2450	2,1500	68.672	151.829,00
10/12/2020	2,1700	2,50%	2,1000	2,1700	2,0800	87.906	186.304,00
09/12/2020	2,1170	1,29%	2,1000	2,1300	2,0900	41.148	86.619,00
08/12/2020	2,0900	0,00%	2,0800	2,0920	2,0700	36.766	76.679,00
07/12/2020	2,0900	4,50%	2,0000	2,0950	2,0000	59.280	122.222,00
04/12/2020	2,0000	0,00%	2,0050	2,0200	1,9850	31.024	61.991,00
03/12/2020	2,0000	-1,23%	2,0250	2,0430	1,9880	31.108	62.426,00
02/12/2020	2,0250	-0,98%	2,0350	2,0450	2,0050	20.832	42.186,00
01/12/2020	2,0450	2,51%	2,0050	2,1100	1,9950	431.686	863.997,00
30/11/2020	1,9950	2,84%	1,9400	1,9950	1,9300	11.114	21.705,00
27/11/2020	1,9400	-1,42%	1,9500	1,9700	1,9400	23.568	45.983,00
26/11/2020	1,9680	1,29%	1,9500	1,9830	1,9250	43.346	84.220,00
25/11/2020	1,9430	1,09%	1,9120	1,9430	1,9020	5.120	9.809,00
24/11/2020	1,9220	-0,93%	1,9600	1,9730	1,9120	22.018	42.572,00
23/11/2020	1,9400	0,10%	1,9750	2,0000	1,9250	13.428	26.151,00
20/11/2020	1,9380	-2,61%	1,9750	2,0100	1,9380	103.626	202.217,00
19/11/2020	1,9900	-2,93%	2,0300	2,0300	1,9780	22.586	45.129,00
18/11/2020	2,0500	5,40%	1,9150	2,0600	1,9150	54.758	107.539,00
17/11/2020	1,9450	-0,41%	1,9580	1,9600	1,9250	67.694	131.600,00
16/11/2020	1,9530	1,45%	1,9750	1,9750	1,9450	46.198	90.391,00
13/11/2020	1,9250	0,79%	1,9320	1,9320	1,9000	17.864	34.116,00
12/11/2020	1,9100	-2,05%	1,9250	1,9550	1,9100	30.074	57.780,00
11/11/2020	1,9500	1,46%	1,9200	1,9600	1,9000	32.294	61.871,00
10/11/2020	1,9220	-2,34%	1,9950	2,0100	1,9200	32.376	62.854,00
09/11/2020	1,9680	7,84%	1,8400	1,9980	1,8400	96.118	183.792,00
06/11/2020	1,8250	-0,82%	1,8250	1,8350	1,8180	20.690	37.663,00
05/11/2020	1,8400	0,66%	1,8200	1,8450	1,8150	30.498	55.893,00
04/11/2020	1,8280	0,16%	1,8250	1,8750	1,8250	435.270	805.118,00
03/11/2020	1,8250	0,00%	1,8350	1,8480	1,8250	18.954	34.713,00
02/11/2020	1,8250	1,39%	1,8000	1,8250	1,8000	9.064	16.395,00
30/10/2020	1,8000	-1,53%	1,8280	1,8330	1,8000	38.342	69.895,00
29/10/2020	1,8280	-1,88%	1,8630	1,8650	1,8000	143.516	264.770,00
27/10/2020	1,8630	3,50%	1,8000	1,8630	1,8000	11.904	21.906,00
26/10/2020	1,8000	-0,55%	1,8100	1,8250	1,7900	47.458	85.444,00
23/10/2020	1,8100	0,44%	1,8050	1,8120	1,8000	19.988	36.107,00
22/10/2020	1,8020	-1,80%	1,8250	1,8380	1,8020	45.708	83.389,00
21/10/2020	1,8350	-4,53%	1,8500	1,8500	1,8280	63.648	116.949,00
20/10/2020	1,9220	0,52%	1,9000	1,9480	1,8850	8.342	15.880,00
19/10/2020	1,9120	-1,70%	1,9630	1,9630	1,8920	8.320	15.896,00
16/10/2020	1,9450	4,96%	1,8800	1,9450	1,8680	5.250	9.901,00
15/10/2020	1,8530	-1,44%	1,8500	1,8580	1,8500	8.004	14.830,00
14/10/2020	1,8800	-0,27%	1,8950	1,8950	1,8700	4.760	8.980,00
13/10/2020	1,8850	0,27%	1,8950	1,9100	1,8650	15.740	29.594,00
12/10/2020	1,8800	-4,08%	1,9600	1,9600	1,8800	17.060	32.767,00
09/10/2020	1,9600	2,35%	1,9350	1,9600	1,9150	10.818	20.967,00
08/10/2020	1,9150	2,41%	1,8700	1,9200	1,8700	12.422	23.628,00
07/10/2020	1,8700	-2,20%	1,9120	1,9220	1,8700	63.206	120.106,00
06/10/2020	1,9120	-0,26%	1,9170	1,9200	1,9000	16.710	31.824,00
05/10/2020	1,9170	0,00%	1,9120	1,9250	1,9120	9.400	18.020,00
02/10/2020	1,9170	-0,26%	1,9250	1,9400	1,9100	7.016	13.505,00
01/10/2020	1,9220	-1,44%	1,9500	1,9550	1,9220	27.250	52.754,00
30/9/2020	1,9500	0,78%	1,9400	1,9630	1,9200	47.574	92.124,00
29/9/2020	1,9350	1,31%	1,9350	1,9700	1,9200	35.444	68.764,00
28/9/2020	1,9100	1,87%	1,8850	1,9350	1,8850	68.878	131.832,00
25/9/2020	1,8750	0,81%	1,8650	1,9070	1,8630	130.420	244.609,00
24/9/2020	1,8600	-0,91%	1,8500	1,8730	1,8450	15.098	27.964,00
23/9/2020	1,8770	1,73%	1,8500	1,8920	1,8300	33.600	62.688,00
22/9/2020	1,8450	0,00%	1,8730	1,8730	1,8230	10.810	19.878,00
21/9/2020	1,8450	-1,34%	1,9120	1,9120	1,8350	38.030	70.601,00
18/9/2020	1,8700	-1,06%	1,8800	1,9000	1,8400	18.176	33.989,00
17/9/2020	1,8900	-0,11%	1,8970	1,9480	1,8600	30.780	58.269,00
16/9/2020	1,8920	1,28%	1,8950	1,9170	1,8580	25.140	47.289,00
15/9/2020	1,8680	3,38%	1,8100	1,8750	1,8100	56.270	104.509,00
14/9/2020	1,8070	4,15%	1,7350	1,8070	1,7350	42.870	76.555,00
11/9/2020	1,7350	0,70%	1,7100	1,7400	1,7100	1.960	3.398,00
10/9/2020	1,7230	1,77%	1,7770	1,7770	1,7030	21.060	36.313,00
09/9/2020	1,6930	-0,41%	1,6930	1,7100	1,6650	26.008	43.715,00
08/9/2020	1,7000	-4,33%	1,7600	1,7600	1,7000	18.250	31.428,00
07/9/2020	1,7770	1,54%	1,7600	1,7820	1,7500	4.574	8.063,00
04/9/2020	1,7500	-1,96%	1,7650	1,7870	1,7500	9.740	17.138,00
03/9/2020	1,7850	-0,83%	1,8050	1,8180	1,7700	9.522	17.073,00
02/9/2020	1,8000	0,84%	1,7900	1,8020	1,7870	23.494	42.244,00
01/9/2020	1,7850	0,56%	1,7800	1,7950	1,7800	3.070	5.476,00
31/8/2020	1,7750	-0,84%	1,7970	1,7970	1,7750	5.300	9.460,00
28/8/2020	1,7900	0,56%	1,8100	1,8100	1,7700	3.880	6.930,00
27/8/2020	1,7800	-1,11%	1,8000	1,8000	1,7700	7.412	13.224,00
26/8/2020	1,8000	1,29%	1,7800	1,8250	1,7800	6.110	11.034,00
25/8/2020	1,7770	-0,73%	1,8150	1,8150	1,7600	8.700	15.436,00
24/8/2020	1,7900	0,73%	1,8050	1,8050	1,7800	1.840	3.293,00
21/8/2020	1,7770	-1,55%	1,8000	1,8020	1,7750	7.558	13.504,00
20/8/2020	1,8050	-0,72%	1,8000	1,8050	1,7900	2.678	4.831,00
19/8/2020	1,8180	-0,55%	1,8300	1,8300	1,8000	8.600	15.549,00
18/8/2020	1,8280	0,16%	1,8250	1,8300	1,8100	24.600	44.976,00
17/8/2020	1,8250	1,11%	1,8000	1,8300	1,7920	7.116	12.925,00
14/8/2020	1,8050	0,17%	1,8000	1,8050	1,7700	9.078	16.221,00
13/8/2020	1,8020	-0,44%	1,8050	1,8150	1,8000	2.680	4.828,00
12/8/2020	1,8100	2,43%	1,7720	1,8100	1,7700	4.580	8.190,00
11/8/2020	1,7670	2,14%	1,7720	1,7720	1,7400	3.676	6.456,00
10/8/2020	1,7300	-3,73%	1,7800	1,7800	1,7300	11.988	21.015,00
07/8/2020	1,7970	-1,70%	1,8100	1,8200	1,7800	13.016	23.429,00
06/8/2020	1,8280	0,00%	1,8250	1,8300	1,8150	4.334	7.890,00
05/8/2020	1,8280	-0,11%	1,8120	1,8280	1,8070	9.012	16.351,00
04/8/2020	1,8300	1,10%	1,8100	1,8300	1,7900	14.322	25.830,00
03/8/2020	1,8100	-0,44%	1,8200	1,8250	1,8070	2.540	4.593,00
31/7/2020	1,8180	-0,38%	1,7900	1,8280	1,7900	2.780	5.029,00
30/7/2020	1,8250	-0,16%	1,8100	1,8300	1,8020	7.120	12.921,00
29/7/2020	1,8280	0,72%	1,8280	1,8300	1,8000	9.870	17.833,00
28/7/2020	1,8150	-1,09%	1,8280	1,8300	1,8120	6.438	11.734,00
27/7/2020	1,8350	0,11%	1,8500	1,8500	1,8020	7.340	13.479,00
24/7/2020	1,8330	-0,92%	1,8300	1,8450	1,8100	4.764	8.695,00
23/7/2020	1,8500	-0,27%	1,8500	1,8500	1,8250	3.260	6.001,00
22/7/2020	1,8550	-0,70%	1,8920	1,8920	1,8300	8.584	15.835,00
21/7/2020	1,8680	-1,27%	1,8920	1,9170	1,8180	21.198	39.697,00
20/7/2020	1,8920	2,27%	1,8750	1,8970	1,8500	9.000	16.874,00
17/7/2020	1,8500	-0,16%	1,8530	1,8580	1,8250	14.044	25.796,00
16/7/2020	1,8530	-0,11%	1,8700	1,8700	1,8280	4.712	8.710,00
15/7/2020	1,8550	1,37%	1,8400	1,8730	1,8400	9.012	16.709,00
14/7/2020	1,8300	-1,61%	1,8820	1,8820	1,8000	9.148	16.711,00
13/7/2020	1,8600	-1,17%	1,8820	1,9000	1,8500	6.580	12.289,00
10/7/2020	1,8820	-1,21%	1,9050	1,9250	1,8700	5.300	10.030,00
09/7/2020	1,9050	0,79%	1,8970	1,9380	1,8900	21.920	41.887,00
08/7/2020	1,8900	0,80%	1,8800	1,9020	1,8500	11.212	21.125,00
07/7/2020	1,8750	0,54%	1,8500	1,8750	1,8300	10.194	18.889,00
06/7/2020	1,8650	1,36%	1,8500	1,8700	1,8500	4.480	8.302,00
03/7/2020	1,8400	-0,81%	1,8500	1,8680	1,8200	6.968	12.825,00
02/7/2020	1,8550	0,00%	1,8500	1,8700	1,8500	6.760	12.559,00
01/7/2020	1,8550	1,48%	1,8700	1,8700	1,8200	8.020	14.658,00
30/6/2020	1,8280	0,99%	1,8120	1,8280	1,7820	8.050	14.488,00
29/6/2020	1,8100	0,84%	1,7900	1,8300	1,7750	23.900	43.386,00
26/6/2020	1,7950	0,00%	1,8100	1,8100	1,7950	4.840	8.695,00
25/6/2020	1,7950	-0,28%	1,7770	1,7950	1,7770	5.540	9.866,00
24/6/2020	1,8000	-1,91%	1,8350	1,8350	1,7950	6.970	12.639,00
23/6/2020	1,8350	0,55%	1,8450	1,8600	1,8250	16.980	31.261,00
22/6/2020	1,8250	1,11%	1,7870	1,8250	1,7750	7.526	13.462,00
19/6/2020	1,8050	1,12%	1,7850	1,8070	1,7850	19.602	35.228,00
18/6/2020	1,7850	0,28%	1,7750	1,7920	1,7670	11.310	20.110,00
17/6/2020	1,7800	-1,22%	1,8120	1,8230	1,7800	14.628	26.283,00
16/6/2020	1,8020	2,56%	1,7600	1,8150	1,7600	12.040	21.642,00
15/6/2020	1,7570	-0,57%	1,7500	1,7570	1,7350	9.460	16.557,00
12/6/2020	1,7670	-1,28%	1,7650	1,7820	1,7500	12.700	22.409,00
11/6/2020	1,7900	-2,45%	1,8000	1,8020	1,7600	13.300	23.692,00
10/6/2020	1,8350	-0,27%	1,8680	1,8750	1,8000	17.616	32.199,00
09/6/2020	1,8400	-1,97%	1,8950	1,8950	1,8330	13.710	25.416,00
05/6/2020	1,8770	-0,16%	1,8800	1,9070	1,8750	16.150	30.469,00
04/6/2020	1,8800	2,01%	1,8350	1,8800	1,8100	23.800	43.492,00
03/6/2020	1,8430	-0,38%	1,8750	1,8750	1,8300	13.930	25.599,00
02/6/2020	1,8500	-1,33%	1,8630	1,8800	1,8300	18.718	34.641,00
01/6/2020	1,8750	-0,53%	1,9000	1,9000	1,8550	10.958	20.454,00
29/5/2020	1,8850	-0,26%	1,8700	1,8850	1,8500	13.948	26.052,00
28/5/2020	1,8900	-0,26%	1,8700	1,9150	1,8700	9.180	17.353,00
27/5/2020	1,8950	2,99%	1,8400	1,8970	1,8180	58.362	108.130,00
26/5/2020	1,8400	1,55%	1,8120	1,8400	1,8020	43.306	79.006,00
25/5/2020	1,8120	1,51%	1,8100	1,8250	1,7850	33.592	60.793,00
22/5/2020	1,7850	2,88%	1,7250	1,7900	1,7150	31.088	54.555,00
21/5/2020	1,7350	2,66%	1,7000	1,7350	1,6880	20.162	34.366,00
20/5/2020	1,6900	2,30%	1,6350	1,6900	1,6350	42.944	72.008,00
19/5/2020	1,6520	0,43%	1,6500	1,6850	1,6300	17.796	29.409,00
18/5/2020	1,6450	5,45%	1,5750	1,6450	1,5750	31.346	50.455,00
15/5/2020	1,5600	-1,58%	1,5850	1,6000	1,5550	8.690	13.656,00
14/5/2020	1,5850	-51,31%	1,6150	1,6150	1,5750	17.076	27.162,00
13/5/2020	3,2550	95,26%	3,2600	3,2700	3,2300	3.390	11.035,00
12/5/2020	1,6670	-1,07%	1,6700	1,6700	1,6500	7.460	12.386,00
11/5/2020	1,6850	0,90%	1,7000	1,7250	1,6700	4.380	7.408,00
08/5/2020	1,6700	0,00%	1,6900	1,6950	1,6620	4.794	8.026,00
07/5/2020	1,6700	1,40%	1,6670	1,6700	1,6030	8.276	13.531,00
06/5/2020	1,6470	-0,18%	1,6350	1,6800	1,6350	4.792	7.928,00
05/5/2020	1,6500	3,45%	1,6420	1,6500	1,6100	7.176	11.695,00
04/5/2020	1,5950	-3,92%	1,6350	1,6350	1,5800	16.284	26.052,00
30/4/2020	1,6600	-2,35%	1,7000	1,7000	1,6600	9.140	15.400,00
29/4/2020	1,7000	0,00%	1,7350	1,7350	1,6950	6.810	11.576,00
28/4/2020	1,7000	-0,87%	1,7250	1,7500	1,7000	24.260	42.077,00
27/4/2020	1,7150	0,00%	1,7350	1,7600	1,7150	10.910	18.890,00
24/4/2020	1,7150	0,88%	1,6600	1,7200	1,6500	15.656	26.644,00
23/4/2020	1,7000	3,34%	1,6420	1,7000	1,6270	10.268	17.143,00
22/4/2020	1,6450	2,94%	1,5980	1,6450	1,5950	13.520	21.777,00
21/4/2020	1,5980	-3,44%	1,6550	1,6550	1,5600	45.766	73.501,00
16/4/2020	1,6550	0,30%	1,6930	1,7200	1,6550	16.900	28.348,00
15/4/2020	1,6500	0,92%	1,6000	1,7000	1,6000	122.450	203.466,00
14/4/2020	1,6350	3,15%	1,5930	1,6350	1,5850	28.808	46.138,00
09/4/2020	1,5850	0,00%	1,5850	1,6500	1,5300	21.532	34.477,00
08/4/2020	1,5850	-1,86%	1,5800	1,6300	1,5750	25.960	41.402,00
07/4/2020	1,6150	4,40%	1,6000	1,6150	1,5500	31.718	50.349,00
06/4/2020	1,5470	6,03%	1,5100	1,5500	1,4850	59.858	91.977,00
03/4/2020	1,4590	4,96%	1,4290	1,4710	1,4190	25.480	37.308,00
02/4/2020	1,3900	0,72%	1,4240	1,4240	1,3500	14.340	19.955,00
01/4/2020	1,3800	2,22%	1,3310	1,3800	1,3160	17.510	23.662,00
31/3/2020	1,3500	-1,82%	1,3750	1,4640	1,3500	46.794	66.643,00
30/3/2020	1,3750	-0,36%	1,3800	1,3800	1,3550	7.460	10.367,00
27/3/2020	1,3800	0,00%	1,3550	1,3800	1,3160	10.464	14.141,00
26/3/2020	1,3800	3,68%	1,3310	1,3850	1,3160	32.482	44.389,00
24/3/2020	1,3310	4,64%	1,3500	1,3550	1,3160	30.650	41.599,00
23/3/2020	1,2720	-8,16%	1,3310	1,3450	1,2720	31.302	41.793,00
20/3/2020	1,3850	7,70%	1,4290	1,4290	1,2770	73.730	101.471,00
19/3/2020	1,2860	8,25%	1,2370	1,3160	1,2320	57.892	74.520,00
18/3/2020	1,1880	0,42%	1,1340	1,2320	1,1230	21.038	25.493,00
17/3/2020	1,1830	9,03%	1,0990	1,2320	1,0500	56.080	64.109,00
16/3/2020	1,0850	-5,07%	1,0540	1,1040	1,0450	51.300	55.556,00
13/3/2020	1,1430	5,83%	1,0990	1,1430	1,0940	51.796	58.569,00
12/3/2020	1,0800	-12,34%	1,0650	1,1630	1,0650	97.112	108.776,00
11/3/2020	1,2320	-2,38%	1,2620	1,3550	1,1730	94.340	119.101,00
10/3/2020	1,2620	6,68%	1,2470	1,3650	1,2470	93.620	124.277,00
09/3/2020	1,1830	-17,21%	1,3160	1,3160	1,1630	114.218	140.566,00
06/3/2020	1,4290	-10,52%	1,5870	1,5870	1,4090	231.990	345.921,00
05/3/2020	1,5970	-6,33%	1,7540	1,7540	1,5770	50.032	83.089,00
04/3/2020	1,7050	-2,01%	1,7640	1,7740	1,7050	48.640	85.765,00
03/3/2020	1,7400	3,26%	1,7300	1,7940	1,7250	64.306	115.368,00
28/2/2020	1,6850	-7,11%	1,7250	1,7640	1,6560	73.282	125.848,00
27/2/2020	1,8140	-6,59%	1,8820	1,9370	1,7740	73.354	137.168,00
26/2/2020	1,9420	1,30%	1,8730	1,9420	1,8290	111.298	213.456,00
25/2/2020	1,9170	2,35%	1,8730	1,9170	1,8680	31.436	60.247,00
24/2/2020	1,8730	-9,08%	2,0060	2,0060	1,8190	201.212	381.142,00
21/2/2020	2,0600	-0,48%	2,0700	2,0700	2,0010	20.558	42.563,00
20/2/2020	2,0700	-0,48%	2,1340	2,1340	2,0550	20.612	43.408,00
19/2/2020	2,0800	0,73%	2,1390	2,1390	2,0800	44.264	94.630,00
18/2/2020	2,0650	-0,72%	2,0600	2,0850	2,0600	22.774	47.853,00
17/2/2020	2,0800	1,91%	2,0650	2,1100	2,0300	71.918	151.192,00
14/2/2020	2,0410	-0,44%	2,0650	2,0650	2,0110	51.680	106.640,00
13/2/2020	2,0500	1,43%	2,0010	2,0500	1,9770	41.880	85.027,00
12/2/2020	2,0210	3,01%	1,9620	2,0350	1,9620	40.048	81.368,00
11/2/2020	1,9620	1,55%	1,9470	1,9620	1,9270	16.098	31.871,00
10/2/2020	1,9320	1,85%	1,8820	1,9320	1,8820	14.640	28.485,00
07/2/2020	1,8970	0,00%	1,9120	1,9120	1,8870	8.790	16.919,00
06/2/2020	1,8970	-1,81%	1,9020	1,9570	1,8970	33.090	63.944,00
05/2/2020	1,9320	0,52%	1,9220	1,9370	1,9020	29.136	56.770,00
04/2/2020	1,9220	1,85%	1,8970	1,9320	1,8730	53.786	103.425,00
03/2/2020	1,8870	-3,08%	1,9120	1,9420	1,8630	95.604	183.488,00
31/1/2020	1,9470	-3,18%	2,0110	2,0350	1,9220	59.016	119.066,00
30/1/2020	2,0110	-1,90%	2,0010	2,0600	1,9810	1.241.424	2.485.375,00
29/1/2020	2,0500	0,24%	2,0450	2,0700	2,0410	63.976	133.386,00
28/1/2020	2,0450	3,97%	1,9670	2,0500	1,9670	49.996	102.456,00
27/1/2020	1,9670	-0,71%	1,9810	1,9810	1,9370	42.466	84.356,00
24/1/2020	1,9810	0,97%	1,9720	1,9960	1,9570	62.098	124.457,00
23/1/2020	1,9620	-0,51%	1,9720	2,0210	1,9570	38.316	76.724,00
22/1/2020	1,9720	2,60%	1,9420	1,9860	1,9420	80.090	159.474,00
21/1/2020	1,9220	-1,28%	1,9470	1,9470	1,9220	57.470	112.614,00
20/1/2020	1,9470	-0,26%	1,9520	1,9670	1,9220	30.254	59.788,00
17/1/2020	1,9520	-0,26%	1,9520	1,9570	1,9270	20.290	39.997,00
16/1/2020	1,9570	-0,25%	1,9620	1,9720	1,9420	39.510	78.211,00
15/1/2020	1,9620	3,70%	1,8970	1,9620	1,8820	56.246	110.015,00
14/1/2020	1,8920	-0,53%	1,8920	1,8970	1,8770	19.880	38.095,00
13/1/2020	1,9020	-0,78%	1,9170	1,9270	1,8970	34.576	67.110,00
10/1/2020	1,9170	1,32%	1,8970	1,9220	1,8970	31.754	61.540,00
09/1/2020	1,8920	3,73%	1,8480	1,8920	1,8480	53.978	102.462,00
08/1/2020	1,8240	-2,09%	1,8530	1,8530	1,7990	52.148	96.751,00
07/1/2020	1,8630	0,27%	1,8580	1,8730	1,8530	56.156	106.084,00
03/1/2020	1,8580	0,27%	1,8530	1,8630	1,8340	47.438	88.945,00
02/1/2020	1,8530	0,76%	1,8630	1,8630	1,8290	24.790	46.348,00
31/12/2019	1,8390	0,55%	1,8290	1,8730	1,8240	57.210	107.270,00
30/12/2019	1,8290	-0,27%	1,8390	1,8480	1,8080	43.196	80.077,00
27/12/2019	1,8340	0,00%	1,8240	1,8340	1,8190	31.398	58.118,00

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.%