Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,0950 €

0,0050 (0,12%)

Άνοιγμα 4,1100
Υψηλό 4,1100
Χαμηλό 4,0400

Όγκος 56.355
Τζίρος 229.569 €
Πράξεις 278

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/6/2022	3,2000	-2,14%	3,2350	3,2550	3,2000	43.428	139.892,78
09/6/2022	3,2700	2,51%	3,2050	3,3550	3,1900	223.410	734.487,85
08/6/2022	3,1900	0,31%	3,2150	3,2150	3,1800	53.875	171.930,39
07/6/2022	3,1800	-1,24%	3,2500	3,2600	3,1750	31.326	100.508,91
06/6/2022	3,2200	-2,13%	3,2900	3,3650	3,2200	81.327	266.576,31
03/6/2022	3,2900	2,81%	3,2000	3,3350	3,2000	63.955	209.274,28
02/6/2022	3,2000	-0,31%	3,2000	3,2300	3,1800	26.019	83.300,57
01/6/2022	3,2100	-0,77%	3,2300	3,2450	3,2100	35.252	113.586,25
31/5/2022	3,2350	0,47%	3,2400	3,2400	3,1800	29.249	94.074,45
30/5/2022	3,2200	0,00%	3,2800	3,2800	3,2200	21.095	68.221,06
27/5/2022	3,2200	-1,23%	3,2350	3,2900	3,2200	53.409	173.790,13
26/5/2022	3,2600	-0,46%	3,2800	3,2950	3,2400	59.958	195.882,50
25/5/2022	3,2750	2,99%	3,1800	3,2750	3,1800	100.942	326.385,17
24/5/2022	3,1800	-0,62%	3,2450	3,2450	3,1800	197.198	633.176,28
23/5/2022	3,2000	0,00%	3,2000	3,2350	3,1900	29.825	95.665,88
20/5/2022	3,2000	-3,61%	3,3450	3,3700	3,2000	105.722	345.344,15
19/5/2022	3,3200	-1,34%	3,3000	3,3500	3,2000	197.540	647.015,69
18/5/2022	3,3650	-0,15%	3,2900	3,3800	3,2600	148.027	490.470,92
17/5/2022	3,3700	0,60%	3,3750	3,3900	3,3350	64.725	217.378,86
16/5/2022	3,3500	0,00%	3,3300	3,3800	3,3150	63.242	212.422,23
13/5/2022	3,3500	1,52%	3,3150	3,3900	3,3000	183.328	615.507,57
12/5/2022	3,3000	-2,51%	3,3350	3,3550	3,2300	70.890	234.350,77
11/5/2022	3,3850	0,74%	3,3100	3,4100	3,3100	121.341	409.172,45
10/5/2022	3,3600	0,60%	3,3550	3,4050	3,2450	156.214	522.988,74
09/5/2022	3,3400	-2,91%	3,4400	3,4550	3,3200	208.929	701.099,29
06/5/2022	3,4400	-4,04%	3,4800	3,5150	3,4400	124.190	432.575,64
05/5/2022	3,5850	0,70%	3,5700	3,6200	3,4850	89.645	319.663,05
04/5/2022	3,5600	-0,42%	3,6000	3,6000	3,5600	65.599	234.838,13
03/5/2022	3,5750	-3,90%	3,7200	3,7200	3,5700	106.682	386.164,58
29/4/2022	3,7200	2,06%	3,6450	3,7200	3,6200	108.546	398.739,67
28/4/2022	3,6450	-1,22%	3,6700	3,7000	3,6400	129.019	473.765,90
27/4/2022	3,6900	-1,34%	3,7400	3,7400	3,6250	115.242	423.368,59
26/4/2022	3,7400	-3,11%	3,8500	3,8600	3,7400	90.865	345.399,10
21/4/2022	3,8600	-0,52%	3,8800	3,9400	3,8600	125.407	488.489,78
20/4/2022	3,8800	0,26%	3,8700	3,9350	3,8400	132.122	512.463,57
19/4/2022	3,8700	4,03%	3,7250	3,9000	3,6650	185.765	707.213,09
14/4/2022	3,7200	-0,53%	3,7500	3,8000	3,7150	45.499	170.639,30
13/4/2022	3,7400	-1,58%	3,8000	3,8450	3,7400	98.626	372.760,74
12/4/2022	3,8000	0,26%	3,7900	3,8400	3,7300	108.286	412.132,50
11/4/2022	3,7900	1,74%	3,7500	3,8250	3,7100	126.174	476.288,77
08/4/2022	3,7250	1,78%	3,6650	3,7400	3,6650	101.940	378.820,99
07/4/2022	3,6600	0,27%	3,6400	3,7050	3,6350	56.177	206.253,02
06/4/2022	3,6500	0,00%	3,6500	3,6850	3,6200	63.759	232.655,94
05/4/2022	3,6500	-0,82%	3,6800	3,7450	3,6500	111.969	412.870,21
04/4/2022	3,6800	-0,54%	3,7000	3,7650	3,6800	63.812	236.527,20
01/4/2022	3,7000	0,41%	3,7100	3,7300	3,6800	72.873	270.181,14
31/3/2022	3,6850	-3,03%	3,7800	3,8300	3,6850	189.611	709.115,55
30/3/2022	3,8000	-0,26%	3,8000	3,8350	3,7750	98.822	375.877,46
29/3/2022	3,8100	1,87%	3,7850	3,8450	3,7400	106.982	405.509,32
28/3/2022	3,7400	0,40%	3,7250	3,7900	3,7250	38.015	142.718,91
25/3/2022	3,7250	0,00%	3,7500	3,7500	3,6400	85.117	314.392,32
24/3/2022	3,7250	0,95%	3,7500	3,7500	3,6400	85.117	314.392,32
23/3/2022	3,6900	-1,86%	3,8000	3,8100	3,6900	101.271	379.655,10
22/3/2022	3,7600	0,80%	3,7850	3,7950	3,7150	146.111	546.811,12
21/3/2022	3,7300	1,22%	3,7500	3,8250	3,7200	125.785	473.683,06
18/3/2022	3,6850	-3,53%	3,8200	3,8200	3,6850	255.566	947.803,74
17/3/2022	3,8200	-3,05%	3,9400	3,9500	3,8150	77.284	299.339,55
16/3/2022	3,9400	3,96%	3,8800	3,9500	3,8350	94.375	368.017,46
15/3/2022	3,7900	-1,69%	3,8550	3,8550	3,7450	72.072	272.771,63
14/3/2022	3,8550	1,45%	3,8500	3,9150	3,8200	98.524	381.389,94
11/3/2022	3,8000	3,54%	3,7050	3,8600	3,7050	160.928	608.907,12
10/3/2022	3,6700	-2,26%	3,7700	3,8500	3,6100	134.952	502.067,34
09/3/2022	3,7550	4,02%	3,7000	3,8200	3,6600	136.878	512.174,29
08/3/2022	3,6100	-2,96%	3,6200	3,6700	3,4750	288.286	1.032.292,39
04/3/2022	3,7200	-4,37%	3,7800	3,8350	3,6600	99.875	372.797,39
03/3/2022	3,8900	0,65%	3,8500	3,9650	3,8450	51.613	201.030,55
02/3/2022	3,8650	0,65%	3,7800	3,8650	3,6750	132.010	496.453,76
01/3/2022	3,8400	-2,29%	3,9450	3,9450	3,8150	63.318	244.654,81
28/2/2022	3,9300	-4,38%	3,9450	3,9850	3,8850	104.046	408.795,16
25/2/2022	4,1100	5,25%	3,9050	4,1400	3,9050	93.143	377.437,26
24/2/2022	3,9050	-7,13%	4,0500	4,1000	3,8500	248.893	992.692,36
23/2/2022	4,2050	0,48%	4,1850	4,2450	4,1850	41.437	174.653,47
22/2/2022	4,1850	-0,83%	4,1350	4,2150	4,1350	56.090	233.958,80
21/2/2022	4,2200	-1,17%	4,2700	4,3150	4,1900	41.730	177.244,02
18/2/2022	4,2700	0,12%	4,2800	4,2950	4,2500	42.021	179.313,20
17/2/2022	4,2650	-0,35%	4,2950	4,3000	4,2600	41.256	176.451,26
16/2/2022	4,2800	-0,12%	4,3500	4,3500	4,2700	84.717	364.860,48
15/2/2022	4,2850	0,47%	4,3000	4,3400	4,2600	78.397	336.780,47
14/2/2022	4,2650	-3,18%	4,3400	4,3400	4,1900	142.576	605.643,43
11/2/2022	4,4050	1,15%	4,3100	4,4150	4,2800	72.400	315.429,79
10/2/2022	4,3550	-1,02%	4,4000	4,4350	4,3400	36.167	159.006,00
09/2/2022	4,4000	2,09%	4,3500	4,4700	4,3200	72.416	318.888,72
08/2/2022	4,3100	-1,03%	4,3500	4,3700	4,2900	54.676	236.862,75
07/2/2022	4,3550	-1,14%	4,3400	4,4100	4,3300	85.822	375.930,25
04/2/2022	4,4050	1,85%	4,2850	4,4200	4,2850	158.266	695.255,46
03/2/2022	4,3250	-1,48%	4,3600	4,3800	4,3050	40.373	175.711,22
02/2/2022	4,3900	1,39%	4,3500	4,4000	4,3300	68.856	300.997,94
01/2/2022	4,3300	1,05%	4,2850	4,3600	4,2850	60.506	262.553,46
31/1/2022	4,2850	2,76%	4,1700	4,3100	4,1700	135.589	579.969,41
28/1/2022	4,1700	-3,02%	4,3100	4,3100	4,1700	172.160	725.596,61
27/1/2022	4,3000	-2,05%	4,3050	4,4000	4,3000	76.984	334.285,27
26/1/2022	4,3900	3,66%	4,2750	4,3900	4,2750	95.772	417.591,37
25/1/2022	4,2350	-0,82%	4,2700	4,3100	4,2300	53.876	229.515,48
24/1/2022	4,2700	-0,81%	4,2600	4,3600	4,2200	158.665	679.701,09
21/1/2022	4,3050	-2,71%	4,4050	4,4050	4,2300	177.818	766.585,25
20/1/2022	4,4250	-1,45%	4,4950	4,4950	4,4000	69.114	306.643,71
19/1/2022	4,4900	0,45%	4,4700	4,4950	4,3850	88.202	392.278,69
18/1/2022	4,4700	-0,67%	4,4900	4,5250	4,4400	140.970	632.848,72
17/1/2022	4,5000	2,74%	4,4000	4,5200	4,3450	228.410	1.021.146,75
14/1/2022	4,3800	-0,45%	4,3400	4,4350	4,3400	74.817	327.931,41
13/1/2022	4,4000	1,38%	4,3750	4,4350	4,3400	262.158	1.151.988,98
12/1/2022	4,3400	6,24%	4,0900	4,3400	4,0900	454.576	1.939.037,54
11/1/2022	4,0850	-0,73%	4,0800	4,1350	4,0750	183.061	749.449,93
10/1/2022	4,1150	-0,24%	4,1300	4,1700	4,0700	160.207	660.495,50
07/1/2022	4,1250	1,35%	4,0700	4,1550	4,0200	124.017	509.008,91
05/1/2022	4,0700	0,37%	4,0750	4,1250	3,9950	327.067	1.328.497,24
04/1/2022	4,0550	2,01%	3,9750	4,0750	3,9750	138.784	561.578,48
03/1/2022	3,9750	3,25%	3,9500	4,0000	3,8850	197.285	785.214,60
31/12/2021	3,8500	-0,77%	3,8550	3,9150	3,8450	26.298	101.794,43
30/12/2021	3,8800	-1,27%	3,9000	3,9450	3,8800	28.396	110.953,38
29/12/2021	3,9300	-0,25%	3,9100	3,9600	3,8700	45.369	177.518,19
28/12/2021	3,9400	1,81%	3,8950	3,9800	3,8600	98.536	388.651,04
27/12/2021	3,8700	-0,64%	3,9000	3,9150	3,8500	26.215	101.593,43
23/12/2021	3,8950	1,43%	3,7900	3,8950	3,7900	38.310	148.261,75
22/12/2021	3,8400	-0,26%	3,8550	3,8600	3,7550	77.397	293.910,25
21/12/2021	3,8500	-0,26%	3,8300	3,8600	3,7800	57.620	220.573,40
20/12/2021	3,8600	0,26%	3,7800	3,8750	3,7300	57.605	217.431,13
17/12/2021	3,8500	-0,77%	3,8600	3,8800	3,8200	85.744	330.516,89
16/12/2021	3,8800	-0,26%	3,9300	3,9450	3,8800	80.279	313.405,36
15/12/2021	3,8900	-0,26%	3,8600	3,9400	3,8600	25.133	98.300,40
14/12/2021	3,9000	-1,14%	3,9450	3,9650	3,9000	40.163	157.281,63
13/12/2021	3,9450	-1,38%	4,0000	4,0450	3,9450	57.653	230.382,61
10/12/2021	4,0000	1,39%	3,8900	4,0350	3,8900	233.355	932.674,03
09/12/2021	3,9450	0,51%	3,9550	3,9550	3,8700	78.036	305.048,95
08/12/2021	3,9250	1,68%	3,9300	3,9350	3,8800	99.220	387.681,36
07/12/2021	3,8600	0,78%	3,8450	3,9150	3,8400	122.095	472.601,45
06/12/2021	3,8300	-2,17%	3,9300	3,9700	3,7950	238.146	911.696,17
03/12/2021	3,9150	-0,63%	3,9500	3,9850	3,9150	128.608	508.394,21
02/12/2021	3,9400	-0,76%	3,9350	4,0450	3,9050	302.943	1.207.415,97
01/12/2021	3,9700	3,12%	3,8900	3,9700	3,7800	1.205.205	4.636.911,62
30/11/2021	3,8500	2,12%	3,7700	3,9000	3,7500	447.698	1.705.950,01
29/11/2021	3,7700	1,89%	3,7550	3,7800	3,6950	892.944	3.330.363,92
26/11/2021	3,7000	-5,13%	3,7700	3,8500	3,7000	214.646	807.302,43
25/11/2021	3,9000	0,65%	3,9550	3,9550	3,8550	80.105	311.081,81
24/11/2021	3,8750	-0,51%	3,9200	3,9200	3,8250	80.797	312.239,56
23/11/2021	3,8950	-1,64%	3,9450	3,9450	3,8800	81.804	319.181,31
22/11/2021	3,9600	-1,00%	4,0000	4,0200	3,9600	45.218	179.705,86
19/11/2021	4,0000	-1,72%	4,0700	4,0800	4,0000	92.943	374.577,55
18/11/2021	4,0700	0,00%	4,0850	4,1100	4,0650	37.285	152.188,00
17/11/2021	4,0700	0,62%	4,0800	4,0950	4,0450	55.434	225.502,44
16/11/2021	4,0450	-0,74%	4,0750	4,0800	4,0450	81.121	329.465,34
15/11/2021	4,0750	-0,37%	4,1000	4,1200	4,0550	67.171	274.274,45
12/11/2021	4,0900	-0,24%	4,0850	4,1350	4,0850	140.895	578.090,29
11/11/2021	4,1000	0,00%	4,1500	4,1500	4,0900	101.018	415.108,17
10/11/2021	4,1000	2,50%	4,0400	4,1500	4,0400	492.031	2.020.689,99
09/11/2021	4,0000	1,01%	3,9600	4,0300	3,9400	83.278	333.259,83
08/11/2021	3,9600	2,59%	3,9000	3,9600	3,8300	176.578	691.761,67
05/11/2021	3,8600	0,26%	3,8800	3,8850	3,8250	78.340	302.106,33
04/11/2021	3,8500	-0,52%	3,8800	3,9000	3,8500	64.720	249.840,13
03/11/2021	3,8700	-1,02%	3,9300	3,9350	3,8700	107.390	418.510,22
02/11/2021	3,9100	0,51%	3,8500	3,9100	3,8500	74.116	289.038,01
01/11/2021	3,8900	1,30%	3,8400	3,9350	3,8000	147.073	569.653,92
29/10/2021	3,8400	-4,00%	3,9800	3,9800	3,8400	163.343	638.617,07
27/10/2021	4,0000	0,25%	3,9950	4,0150	3,9800	102.969	411.084,47
26/10/2021	3,9900	0,25%	4,0000	4,0100	3,9650	95.525	380.182,75
25/10/2021	3,9800	0,25%	3,9900	3,9900	3,9400	45.321	179.915,69
22/10/2021	3,9700	-2,22%	4,0550	4,0750	3,9700	219.118	878.955,35
21/10/2021	4,0600	-0,73%	4,1000	4,1100	4,0600	143.136	583.293,85
20/10/2021	4,0900	0,74%	4,0600	4,1000	4,0350	201.542	818.960,71
19/10/2021	4,0600	0,25%	4,0400	4,1100	4,0300	283.313	1.152.591,63
18/10/2021	4,0500	0,00%	4,0700	4,0700	4,0100	157.259	637.115,88
15/10/2021	4,0500	1,25%	4,0000	4,0650	4,0000	201.592	816.022,99
14/10/2021	4,0000	0,50%	4,0000	4,0500	3,9650	72.042	288.317,46
13/10/2021	3,9800	-0,25%	4,0150	4,0250	3,9300	98.172	391.571,23
12/10/2021	3,9900	0,50%	3,9600	4,0400	3,9600	78.936	315.850,97
11/10/2021	3,9700	-1,37%	4,0000	4,0500	3,9700	94.183	376.581,74
08/10/2021	4,0250	-0,86%	4,0450	4,0850	4,0050	80.106	324.590,48
07/10/2021	4,0600	1,75%	3,9900	4,1250	3,9900	175.539	716.826,46
06/10/2021	3,9900	-1,48%	4,0100	4,0600	3,9900	54.461	219.110,11
05/10/2021	4,0500	1,00%	3,9950	4,0500	3,9800	99.319	397.648,60
04/10/2021	4,0100	0,25%	4,0000	4,0550	3,9800	84.533	338.494,16
01/10/2021	4,0000	0,00%	4,0000	4,0100	3,9350	58.320	232.816,44
30/9/2021	4,0000	-0,37%	4,0200	4,0300	3,9400	110.881	443.159,43
29/9/2021	4,0150	-0,62%	3,9800	4,0450	3,9800	63.664	255.487,53
28/9/2021	4,0400	-0,25%	4,0250	4,0850	4,0100	241.415	974.463,54
27/9/2021	4,0500	-0,49%	4,0500	4,1100	4,0100	205.176	831.130,44
24/9/2021	4,0700	0,49%	4,0050	4,0900	3,9550	178.398	722.896,83
23/9/2021	4,0500	-1,22%	4,1000	4,1550	4,0100	70.537	288.147,12
22/9/2021	4,1000	0,00%	4,1100	4,1400	4,0850	24.930	102.530,03
21/9/2021	4,1000	0,12%	4,1000	4,1600	4,0500	44.512	182.309,54
20/9/2021	4,0950	-2,50%	4,1800	4,1800	4,0350	111.156	457.315,40
17/9/2021	4,2000	0,24%	4,2000	4,2250	4,1650	89.054	374.151,27
16/9/2021	4,1900	-0,71%	4,2200	4,2700	4,1900	112.146	470.964,38
15/9/2021	4,2200	0,24%	4,2450	4,2450	4,1900	95.855	403.625,64
14/9/2021	4,2100	0,00%	4,1700	4,2400	4,1700	97.152	407.894,97
13/9/2021	4,2100	-0,47%	4,2500	4,2500	4,1950	103.286	434.663,38
10/9/2021	4,2300	-0,59%	4,2800	4,2800	4,2200	47.264	200.871,64
09/9/2021	4,2550	0,71%	4,2650	4,2850	4,2250	81.549	347.135,55
08/9/2021	4,2250	-1,52%	4,2550	4,3100	4,2000	153.882	654.067,44
07/9/2021	4,2900	-0,69%	4,3200	4,3500	4,2850	140.738	608.324,52
06/9/2021	4,3200	-0,92%	4,3500	4,4000	4,3200	106.150	461.934,54
03/9/2021	4,3600	0,69%	4,3300	4,3950	4,3300	350.861	1.533.000,04
02/9/2021	4,3300	-1,48%	4,4150	4,4400	4,3300	105.472	461.796,34
01/9/2021	4,3950	-2,01%	4,5000	4,5300	4,3950	117.693	523.952,65
31/8/2021	4,4850	-0,88%	4,5500	4,5900	4,4600	189.623	857.707,30
30/8/2021	4,5250	6,97%	4,2900	4,5300	4,2800	200.458	888.303,21
27/8/2021	4,2300	-1,40%	4,2900	4,3200	4,2300	101.983	434.633,37
26/8/2021	4,2900	-0,81%	4,3200	4,3700	4,2900	77.868	336.072,34
25/8/2021	4,3250	1,29%	4,2700	4,3350	4,2650	66.213	284.318,16
24/8/2021	4,2700	0,83%	4,2950	4,2950	4,2400	95.531	407.039,50
23/8/2021	4,2350	-0,12%	4,2300	4,3200	4,2300	70.456	301.445,79
20/8/2021	4,2400	1,31%	4,1850	4,2600	4,1750	50.686	214.397,63
19/8/2021	4,1850	-2,56%	4,2950	4,2950	4,1600	47.317	198.255,87
18/8/2021	4,2950	0,47%	4,3100	4,3100	4,2600	58.131	249.279,34
17/8/2021	4,2750	-1,50%	4,3400	4,3400	4,2500	57.923	249.096,30
16/8/2021	4,3400	1,64%	4,2950	4,3400	4,2650	114.823	495.987,10
13/8/2021	4,2700	1,18%	4,2400	4,3050	4,2300	150.269	642.524,31
12/8/2021	4,2200	2,18%	4,1500	4,2300	4,0900	151.608	630.065,11
11/8/2021	4,1300	-1,43%	4,2000	4,2100	4,1200	158.968	660.908,28
10/8/2021	4,1900	-1,64%	4,2600	4,2700	4,1900	88.182	370.641,20
09/8/2021	4,2600	0,71%	4,2300	4,2650	4,1900	28.874	122.309,30
06/8/2021	4,2300	-0,94%	4,2700	4,2850	4,1900	80.283	340.877,41
05/8/2021	4,2700	-0,93%	4,3400	4,3400	4,2700	102.143	438.190,65
04/8/2021	4,3100	0,58%	4,3450	4,3850	4,3100	202.893	883.738,45
03/8/2021	4,2850	0,71%	4,2950	4,3350	4,2800	282.582	1.215.422,01
02/8/2021	4,2550	2,04%	4,1650	4,2600	4,1650	268.184	1.134.079,56
30/7/2021	4,1700	-0,71%	4,2000	4,2300	4,1650	37.813	158.210,69
29/7/2021	4,2000	0,12%	4,2350	4,2350	4,1700	38.474	161.794,96
28/7/2021	4,1950	-0,12%	4,2000	4,2350	4,1900	97.646	411.271,87
27/7/2021	4,2000	-0,94%	4,2500	4,2500	4,2000	75.530	318.704,24
26/7/2021	4,2400	-0,24%	4,2900	4,2900	4,2300	23.231	98.588,14
23/7/2021	4,2500	-1,05%	4,3100	4,3100	4,2250	47.353	201.408,88
22/7/2021	4,2950	0,82%	4,2450	4,2950	4,2200	24.857	106.023,88
21/7/2021	4,2600	2,04%	4,1750	4,3000	4,1750	243.450	1.031.958,70
20/7/2021	4,1750	0,60%	4,1500	4,1800	4,1200	15.418	64.040,49
19/7/2021	4,1500	-3,49%	4,2700	4,2700	4,1100	48.357	201.558,87
16/7/2021	4,3000	0,00%	4,2700	4,3000	4,2700	8.145	34.965,08
15/7/2021	4,3000	-0,69%	4,3300	4,3300	4,2650	8.908	38.245,15
14/7/2021	4,3300	0,70%	4,2600	4,3500	4,2450	15.173	65.157,94
13/7/2021	4,3000	0,00%	4,3000	4,3350	4,2400	34.372	147.176,00
12/7/2021	4,3000	0,00%	4,2600	4,3000	4,2250	40.386	172.421,00
09/7/2021	4,3000	1,18%	4,2700	4,3300	4,2250	35.494	152.375,00
08/7/2021	4,2500	-2,07%	4,2600	4,3300	4,1600	59.563	251.257,00
07/7/2021	4,3400	-0,46%	4,3700	4,3950	4,2800	24.736	107.401,00
06/7/2021	4,3600	-0,23%	4,3550	4,3800	4,3000	33.202	144.100,00
05/7/2021	4,3700	-0,68%	4,4100	4,5000	4,3350	53.600	236.252,00
02/7/2021	4,4000	0,00%	4,4450	4,4500	4,3800	25.878	114.246,00
01/7/2021	4,4000	-1,35%	4,4900	4,5050	4,4000	41.405	183.094,00
30/6/2021	4,4600	-0,56%	4,4850	4,5150	4,4600	64.449	289.441,00
29/6/2021	4,4850	1,93%	4,4000	4,4850	4,3500	67.213	295.599,00
28/6/2021	4,4000	-3,19%	4,5500	4,5700	4,3800	77.456	344.444,00
25/6/2021	4,5450	2,13%	4,4400	4,5450	4,4400	21.203	95.587,00
24/6/2021	4,4500	-1,77%	4,5700	4,5900	4,4400	63.588	284.213,00
23/6/2021	4,5300	0,22%	4,5600	4,7200	4,5300	129.065	594.973,00
22/6/2021	4,5200	2,03%	4,4350	4,5200	4,4350	49.522	222.486,00
18/6/2021	4,4300	-0,11%	4,4000	4,5000	4,4000	200.920	895.032,00
17/6/2021	4,4350	0,00%	4,4000	4,4450	4,3750	69.953	308.967,00
16/6/2021	4,4350	-0,34%	4,4250	4,4900	4,3300	72.947	322.892,00
15/6/2021	4,4500	1,37%	4,4000	4,4750	4,3700	111.593	495.201,00
14/6/2021	4,3900	-1,35%	4,4500	4,4500	4,3900	43.622	192.675,00
11/6/2021	4,4500	-1,55%	4,5000	4,5300	4,4500	34.121	152.655,00
10/6/2021	4,5200	0,00%	4,5400	4,5600	4,4800	60.934	275.598,00
09/6/2021	4,5200	2,03%	4,4600	4,5600	4,4450	180.492	813.445,00
08/6/2021	4,4300	1,14%	4,4300	4,4650	4,3600	62.880	278.269,00
07/6/2021	4,3800	-1,46%	4,4450	4,4550	4,3600	50.054	220.182,00
04/6/2021	4,4450	0,11%	4,4400	4,4700	4,4000	22.354	99.004,00
03/6/2021	4,4400	0,45%	4,4200	4,4950	4,3750	67.521	299.918,00
02/6/2021	4,4200	0,45%	4,4500	4,4800	4,3950	59.381	262.935,00
01/6/2021	4,4000	0,00%	4,4500	4,4500	4,3450	25.254	111.189,00
31/5/2021	4,4000	1,50%	4,3650	4,4400	4,3450	52.301	230.171,00
28/5/2021	4,3350	3,21%	4,2000	4,3350	4,2000	291.308	1.247.547,00
27/5/2021	4,2000	-1,18%	4,2500	4,2750	4,1750	87.497	370.350,00
26/5/2021	4,2500	1,92%	4,1800	4,2800	4,1700	61.758	261.016,00
25/5/2021	4,1700	-4,58%	4,3500	4,3500	4,1500	87.158	367.762,00
24/5/2021	4,3700	0,23%	4,3200	4,4300	4,3200	32.196	139.935,00
21/5/2021	4,3600	-0,68%	4,4600	4,4600	4,2850	92.346	398.887,00
20/5/2021	4,3900	0,00%	4,4100	4,4100	4,3300	53.484	233.559,00
19/5/2021	4,3900	-1,35%	4,4500	4,4500	4,3300	35.666	156.719,00
18/5/2021	4,4500	-0,11%	4,4800	4,5200	4,4500	60.615	271.969,00
17/5/2021	4,4550	-0,56%	4,4800	4,5200	4,4300	37.616	168.595,00
14/5/2021	4,4800	0,22%	4,5200	4,5500	4,4300	74.701	334.941,00
13/5/2021	4,4700	-1,54%	4,5000	4,6000	4,4300	135.027	609.849,00
12/5/2021	4,5400	0,00%	4,4900	4,5400	4,4050	79.528	355.846,00
11/5/2021	4,5400	-0,66%	4,5400	4,5400	4,4200	38.882	174.097,00
10/5/2021	4,5700	1,56%	4,4000	4,5700	4,4000	146.647	665.950,00
07/5/2021	4,5000	1,12%	4,4600	4,5150	4,3250	92.489	411.449,00
06/5/2021	4,4500	-3,47%	4,5600	4,6100	4,3700	135.588	610.266,00
05/5/2021	4,6100	0,00%	4,6000	4,6500	4,5700	84.757	390.686,00
29/4/2021	4,6100	0,00%	4,6100	4,6950	4,5800	185.509	856.497,00
28/4/2021	4,6100	0,88%	4,5500	4,6150	4,4700	58.797	266.949,00
27/4/2021	4,5700	-0,76%	4,6050	4,7200	4,5350	121.634	559.065,00
26/4/2021	4,6050	0,99%	4,6500	4,6950	4,5300	177.623	823.381,00
23/4/2021	4,5600	1,00%	4,5700	4,6400	4,5000	56.674	258.791,00
22/4/2021	4,5150	3,56%	4,3550	4,5600	4,3550	108.108	481.935,00
21/4/2021	4,3600	0,00%	4,3900	4,3950	4,3100	55.332	240.134,00
20/4/2021	4,3600	-1,58%	4,4700	4,4750	4,3200	69.192	303.181,00
19/4/2021	4,4300	-4,11%	4,6200	4,6400	4,4050	55.912	251.651,00
16/4/2021	4,6200	-1,49%	4,6050	4,6700	4,5800	92.186	426.545,00
15/4/2021	4,6900	0,00%	4,6650	4,7850	4,6000	81.381	381.081,00
14/4/2021	4,6900	1,52%	4,6800	4,7050	4,6300	64.502	301.013,00
13/4/2021	4,6200	3,70%	4,4600	4,6500	4,4450	140.848	638.511,00
12/4/2021	4,4550	1,25%	4,4000	4,5500	4,4000	125.339	564.247,00
09/4/2021	4,4000	-0,23%	4,4150	4,4750	4,3800	422.944	1.861.748,00
08/4/2021	4,4100	0,00%	4,4000	4,4400	4,3800	105.343	464.071,00
07/4/2021	4,4100	-0,90%	4,4700	4,5050	4,4050	83.476	371.352,00
06/4/2021	4,4500	2,30%	4,4000	4,5000	4,3700	144.525	639.217,00
01/4/2021	4,3500	2,35%	4,2500	4,4100	4,2500	166.776	728.700,00
31/3/2021	4,2500	-1,39%	4,3300	4,4300	4,2500	127.730	556.182,00
30/3/2021	4,3100	0,12%	4,3400	4,3900	4,3050	77.358	335.923,00
29/3/2021	4,3050	0,00%	4,2800	4,4500	4,2650	239.550	1.038.839,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%