Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,3000 €

-0,0850 (-3,56%)

Άνοιγμα 2,3850
Υψηλό 2,3850
Χαμηλό 2,2900

Όγκος 150.197
Τζίρος 348.618 €
Πράξεις 345

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/6/2023	1,2940	4,86%	1,2340	1,3080	1,2180	352.118	448.764,22
22/6/2023	1,2340	-0,80%	1,2400	1,2400	1,2200	75.974	93.406,48
21/6/2023	1,2440	1,80%	1,2200	1,2540	1,2200	119.618	148.090,85
20/6/2023	1,2220	-2,71%	1,2500	1,2600	1,2040	322.896	396.476,80
19/6/2023	1,2560	-2,18%	1,2500	1,2800	1,2480	345.460	436.110,04
16/6/2023	1,2840	3,05%	1,2500	1,2920	1,2300	389.772	495.925,65
15/6/2023	1,2460	4,18%	1,2100	1,2460	1,2100	400.063	491.812,35
14/6/2023	1,1960	-1,81%	1,2200	1,2220	1,1940	171.689	207.430,27
13/6/2023	1,2180	2,01%	1,2100	1,2220	1,1840	232.364	279.433,92
12/6/2023	1,1940	4,92%	1,1480	1,1960	1,1480	384.389	452.052,61
09/6/2023	1,1380	1,61%	1,1120	1,1400	1,1060	208.653	235.397,57
08/6/2023	1,1200	0,18%	1,1240	1,1280	1,1080	182.700	204.660,88
07/6/2023	1,1180	0,36%	1,1200	1,1400	1,1140	242.049	273.198,99
06/6/2023	1,1140	0,72%	1,1300	1,1440	1,0980	434.449	485.110,87
02/6/2023	1,1060	0,91%	1,1060	1,1280	1,1000	209.555	232.658,09
01/6/2023	1,0960	-3,69%	1,1420	1,1560	1,0960	323.536	364.673,13
31/5/2023	1,1380	6,55%	1,0720	1,1380	1,0720	554.977	613.807,56
30/5/2023	1,0680	2,10%	1,0480	1,0720	1,0160	450.149	471.798,44
29/5/2023	1,0460	5,02%	1,0200	1,0580	1,0060	482.587	498.793,51
26/5/2023	0,9960	0,20%	1,0000	1,0200	0,9860	412.191	412.239,49
25/5/2023	0,9940	4,63%	0,9500	1,0100	0,9500	596.260	587.361,72
24/5/2023	0,9500	-1,04%	0,9560	0,9560	0,9380	146.099	138.056,17
23/5/2023	0,9600	-0,83%	0,9570	0,9800	0,9570	116.218	112.478,51
22/5/2023	0,9680	2,98%	0,9800	0,9950	0,9680	305.435	300.143,05
19/5/2023	0,9400	-0,95%	0,9470	0,9500	0,9320	82.387	77.488,24
18/5/2023	0,9490	0,32%	0,9480	0,9520	0,9340	72.947	68.648,12
17/5/2023	0,9460	0,32%	0,9480	0,9500	0,9380	60.571	57.154,05
16/5/2023	0,9430	1,29%	0,9260	0,9530	0,9260	85.795	80.966,89
15/5/2023	0,9310	-1,90%	0,9500	0,9600	0,9300	55.733	52.526,49
12/5/2023	0,9490	-1,15%	0,9560	0,9620	0,9400	139.579	133.039,41
11/5/2023	0,9600	-1,44%	0,9750	0,9780	0,9510	132.634	127.974,17
10/5/2023	0,9740	0,93%	0,9610	0,9780	0,9500	121.957	118.339,24
09/5/2023	0,9650	1,26%	0,9700	0,9820	0,9600	381.695	371.877,45
08/5/2023	0,9530	4,04%	0,9160	0,9590	0,9160	287.500	270.640,54
05/5/2023	0,9160	4,09%	0,8800	0,9170	0,8800	164.195	148.359,18
04/5/2023	0,8800	-0,90%	0,8900	0,8950	0,8730	69.366	61.365,74
03/5/2023	0,8880	1,95%	0,8700	0,8900	0,8700	122.879	108.227,78
02/5/2023	0,8710	-2,46%	0,9000	0,9000	0,8650	148.697	131.244,81
28/4/2023	0,8930	-1,76%	0,9040	0,9100	0,8880	116.509	104.697,68
27/4/2023	0,9090	7,32%	0,9000	0,9290	0,8950	576.038	523.220,99
26/4/2023	0,8470	3,29%	0,8220	0,8480	0,8070	172.693	144.389,02
25/4/2023	0,8200	1,23%	0,8100	0,8300	0,8030	77.877	63.691,66
24/4/2023	0,8100	-2,64%	0,8300	0,8400	0,8070	78.446	65.175,79
21/4/2023	0,8320	1,71%	0,8200	0,8360	0,8200	71.919	59.748,40
20/4/2023	0,8180	-2,27%	0,8400	0,8430	0,8180	73.226	60.548,37
19/4/2023	0,8370	-1,76%	0,8520	0,8530	0,8340	61.644	52.083,41
18/4/2023	0,8520	0,24%	0,8560	0,8700	0,8440	119.482	102.634,79
13/4/2023	0,8500	4,94%	0,8160	0,8500	0,8000	229.230	190.457,59
12/4/2023	0,8100	1,25%	0,8120	0,8300	0,8050	281.962	230.817,23
11/4/2023	0,8000	1,01%	0,8080	0,8080	0,7940	152.425	122.141,62
07/4/2023	0,7920	0,00%	0,8100	0,8150	0,7880	376.716	300.989,25
06/4/2023	0,7920	-1,86%	0,8100	0,8150	0,7880	376.716	300.989,25
05/4/2023	0,8070	-2,30%	0,8300	0,8650	0,8000	423.885	350.838,74
04/4/2023	0,8260	-0,60%	0,8390	0,8970	0,8260	446.275	387.275,59
03/4/2023	0,8310	7,64%	0,7800	0,8370	0,7740	221.157	178.307,42
31/3/2023	0,7720	0,52%	0,7800	0,7830	0,7660	34.377	26.730,26
30/3/2023	0,7680	0,79%	0,7740	0,7940	0,7660	94.855	73.612,29
29/3/2023	0,7620	0,26%	0,7700	0,7760	0,7480	37.872	28.808,37
28/3/2023	0,7600	-1,30%	0,7760	0,7850	0,7530	85.798	65.607,62
27/3/2023	0,7700	-0,26%	0,7720	0,7910	0,7620	85.181	65.771,69
24/3/2023	0,7720	-4,22%	0,8100	0,8110	0,7700	113.782	88.765,65
23/3/2023	0,8060	3,20%	0,7890	0,8100	0,7840	122.196	97.366,33
22/3/2023	0,7810	-1,88%	0,8100	0,8100	0,7780	135.656	107.309,34
21/3/2023	0,7960	2,45%	0,7770	0,7990	0,7770	131.293	103.692,55
20/3/2023	0,7770	1,30%	0,7510	0,8050	0,7510	126.901	100.319,18
17/3/2023	0,7670	-1,67%	0,8000	0,8040	0,7620	127.186	100.458,16
16/3/2023	0,7800	-1,27%	0,8000	0,8340	0,7780	115.589	92.103,96
15/3/2023	0,7900	-6,40%	0,8470	0,8470	0,7840	119.665	96.395,20
14/3/2023	0,8440	3,56%	0,8200	0,8470	0,8200	82.885	68.809,20
13/3/2023	0,8150	-1,21%	0,8140	0,8300	0,7960	175.956	142.000,76
10/3/2023	0,8250	-1,32%	0,8210	0,8350	0,8130	78.400	64.569,19
09/3/2023	0,8360	0,36%	0,8400	0,8520	0,8350	96.567	81.505,78
08/3/2023	0,8330	-0,60%	0,8400	0,8440	0,8280	133.833	111.808,11
07/3/2023	0,8380	0,96%	0,8300	0,8440	0,8100	85.815	71.770,25
06/3/2023	0,8300	-4,16%	0,8670	0,8700	0,8200	221.448	187.130,28
03/3/2023	0,8660	-3,02%	0,8930	0,9080	0,8660	169.905	150.132,89
02/3/2023	0,8930	-1,87%	0,8810	0,9000	0,8710	167.433	147.972,24
01/3/2023	0,9100	-0,98%	0,9190	0,9500	0,8970	175.312	161.473,90
28/2/2023	0,9190	-0,54%	0,9240	0,9370	0,9120	46.446	42.881,17
24/2/2023	0,9240	-1,49%	0,9430	0,9430	0,9120	63.536	58.818,96
23/2/2023	0,9380	-0,11%	0,9470	0,9510	0,9240	67.266	63.147,86
22/2/2023	0,9390	-0,95%	0,9480	0,9500	0,9330	72.969	68.657,39
21/2/2023	0,9480	-0,73%	0,9460	0,9600	0,9310	51.907	49.121,11
20/2/2023	0,9550	0,21%	0,9680	0,9720	0,9510	87.778	84.372,55
17/2/2023	0,9530	2,03%	0,9440	0,9570	0,9200	98.925	92.946,85
16/2/2023	0,9340	0,54%	0,9400	0,9490	0,9340	103.954	97.708,16
15/2/2023	0,9290	-2,00%	0,9480	0,9620	0,9290	121.729	114.601,92
14/2/2023	0,9480	-1,66%	0,9640	0,9700	0,9460	89.829	85.695,48
13/2/2023	0,9640	2,34%	0,9570	0,9680	0,9490	182.030	174.362,84
10/2/2023	0,9420	-0,95%	0,9590	0,9590	0,9320	126.336	119.090,31
09/2/2023	0,9510	-0,21%	0,9660	0,9660	0,9430	89.498	85.220,76
08/2/2023	0,9530	1,93%	0,9390	0,9580	0,9390	88.515	84.082,08
07/2/2023	0,9350	-0,53%	0,9590	0,9670	0,9350	112.675	107.791,56
06/2/2023	0,9400	0,00%	0,9400	0,9590	0,9300	164.383	154.197,91
03/2/2023	0,9400	1,08%	0,9320	0,9560	0,9300	45.758	43.073,09
02/2/2023	0,9300	0,43%	0,9470	0,9690	0,9260	90.071	84.687,90
01/2/2023	0,9260	-1,28%	0,9410	0,9700	0,9220	183.384	171.981,56
31/1/2023	0,9380	-1,57%	0,9400	1,0000	0,9320	613.109	599.214,65
30/1/2023	0,9530	4,84%	0,9020	0,9700	0,9020	341.203	322.280,69
27/1/2023	0,9090	-0,11%	0,9100	0,9200	0,8960	75.141	68.051,10
26/1/2023	0,9100	1,22%	0,9170	0,9270	0,9030	108.404	99.481,91
25/1/2023	0,8990	-1,32%	0,9110	0,9340	0,8900	158.592	144.339,91
24/1/2023	0,9110	-5,10%	0,9550	0,9650	0,9100	293.282	272.454,52
23/1/2023	0,9600	7,74%	0,8970	0,9800	0,8970	534.943	504.829,35
20/1/2023	0,8910	3,60%	0,8540	0,8910	0,8540	119.839	105.348,73
19/1/2023	0,8600	-2,93%	0,8900	0,8940	0,8500	156.552	134.882,15
18/1/2023	0,8860	-0,89%	0,8980	0,8980	0,8810	80.125	71.034,90
17/1/2023	0,8940	-0,56%	0,8990	0,9000	0,8850	80.289	71.829,20
16/1/2023	0,8990	2,98%	0,8720	0,8990	0,8720	205.491	183.202,16
13/1/2023	0,8730	-0,23%	0,8800	0,8930	0,8570	264.709	232.604,40
12/1/2023	0,8750	1,04%	0,8750	0,8980	0,8530	236.768	209.189,48
11/1/2023	0,8660	0,70%	0,8710	0,8720	0,8540	30.197	26.011,67
10/1/2023	0,8600	0,00%	0,8600	0,8690	0,8500	61.914	52.878,95
09/1/2023	0,8600	0,70%	0,8500	0,8760	0,8500	120.548	103.983,39
05/1/2023	0,8540	0,47%	0,8500	0,8600	0,8350	52.760	44.726,77
04/1/2023	0,8500	-1,85%	0,8660	0,8840	0,8420	154.802	132.705,11
03/1/2023	0,8660	1,52%	0,8650	0,8860	0,8600	332.139	289.984,76
02/1/2023	0,8530	12,24%	0,7610	0,8560	0,7610	378.308	310.049,34
30/12/2022	0,7600	0,53%	0,7500	0,7660	0,7420	61.355	46.329,37
29/12/2022	0,7560	1,48%	0,7500	0,7560	0,7360	68.883	51.207,10
28/12/2022	0,7450	-1,97%	0,7600	0,7620	0,7450	56.728	42.688,80
27/12/2022	0,7600	0,00%	0,7670	0,7720	0,7500	54.784	41.609,99
23/12/2022	0,7600	-1,17%	0,7740	0,7830	0,7600	109.392	84.392,56
22/12/2022	0,7690	3,92%	0,7500	0,7800	0,7460	91.460	69.886,11
21/12/2022	0,7400	0,68%	0,7350	0,7480	0,7260	174.296	128.491,14
20/12/2022	0,7350	0,00%	0,7340	0,7420	0,7200	31.205	22.918,87
19/12/2022	0,7350	0,68%	0,7450	0,7460	0,7230	137.723	102.386,70
16/12/2022	0,7300	3,99%	0,7020	0,7360	0,7020	107.375	77.713,13
15/12/2022	0,7020	-3,57%	0,7140	0,7330	0,7020	72.687	52.229,74
14/12/2022	0,7280	0,41%	0,7270	0,7430	0,7220	60.962	44.560,82
13/12/2022	0,7250	2,11%	0,7160	0,7280	0,7130	32.146	23.175,61
12/12/2022	0,7100	-0,28%	0,7170	0,7260	0,7070	110.904	79.010,19
09/12/2022	0,7120	-2,47%	0,7420	0,7420	0,7100	121.537	87.507,52
08/12/2022	0,7300	-0,95%	0,7420	0,7510	0,7280	87.792	64.390,13
07/12/2022	0,7370	-0,81%	0,7400	0,7550	0,7230	108.686	80.174,43
06/12/2022	0,7430	-1,07%	0,7480	0,7590	0,7420	45.801	34.301,62
05/12/2022	0,7510	0,13%	0,7550	0,7700	0,7040	250.359	184.010,04
02/12/2022	0,7500	-4,21%	0,7810	0,7850	0,7500	98.576	75.605,85
01/12/2022	0,7830	1,69%	0,7800	0,7910	0,7710	40.899	31.975,73
30/11/2022	0,7700	-1,28%	0,7820	0,7850	0,7700	18.463	14.263,70
29/11/2022	0,7800	1,56%	0,7680	0,7860	0,7600	37.647	29.136,36
28/11/2022	0,7680	0,79%	0,7620	0,7680	0,7600	19.680	15.048,03
25/11/2022	0,7620	-0,65%	0,7690	0,7760	0,7610	22.470	17.261,66
24/11/2022	0,7670	0,92%	0,7740	0,7740	0,7590	49.282	37.733,24
23/11/2022	0,7600	1,60%	0,7500	0,7650	0,7460	50.746	38.407,70
22/11/2022	0,7480	0,40%	0,7470	0,7570	0,7470	42.460	31.870,02
21/11/2022	0,7450	-1,59%	0,7500	0,7500	0,7300	76.337	56.655,79
18/11/2022	0,7570	0,26%	0,7550	0,7620	0,7480	72.094	54.514,05
17/11/2022	0,7550	0,53%	0,7570	0,7680	0,7460	74.372	56.442,06
16/11/2022	0,7510	-1,18%	0,7680	0,7700	0,7510	66.179	50.253,06
15/11/2022	0,7600	2,15%	0,7380	0,7680	0,7360	185.469	139.748,94
14/11/2022	0,7440	0,81%	0,7380	0,7450	0,7310	65.204	48.073,94
11/11/2022	0,7380	0,27%	0,7430	0,7490	0,7320	66.479	49.133,77
10/11/2022	0,7360	1,94%	0,7320	0,7430	0,7310	61.412	45.311,29
09/11/2022	0,7220	-2,43%	0,7370	0,7390	0,7180	97.262	70.976,37
08/11/2022	0,7400	0,00%	0,7440	0,7460	0,7220	91.543	66.958,33
07/11/2022	0,7400	0,54%	0,7390	0,7410	0,7300	31.883	23.487,93
04/11/2022	0,7360	2,22%	0,7200	0,7370	0,7170	63.040	45.704,20
03/11/2022	0,7200	-2,70%	0,7300	0,7400	0,7150	45.050	32.706,72
02/11/2022	0,7400	-1,73%	0,7540	0,7540	0,7400	17.840	13.283,50
01/11/2022	0,7530	1,21%	0,7500	0,7580	0,7410	65.274	49.022,01
31/10/2022	0,7440	0,54%	0,7410	0,7460	0,7280	32.031	23.603,22
27/10/2022	0,7400	3,06%	0,7200	0,7450	0,7180	58.346	43.012,19
26/10/2022	0,7180	-0,55%	0,7180	0,7300	0,7180	113.617	81.926,89
25/10/2022	0,7220	-2,17%	0,7400	0,7400	0,7200	72.651	52.653,67
24/10/2022	0,7380	1,23%	0,7300	0,7460	0,7290	56.847	41.824,71
21/10/2022	0,7290	-1,22%	0,7470	0,7470	0,7170	157.268	113.724,69
20/10/2022	0,7380	0,54%	0,7390	0,7390	0,7250	105.241	76.808,12
19/10/2022	0,7340	-0,81%	0,7410	0,7410	0,7220	166.876	122.341,44
18/10/2022	0,7400	0,00%	0,7530	0,7540	0,7340	141.595	105.252,80
17/10/2022	0,7400	-1,33%	0,7500	0,7510	0,7310	157.038	116.279,04
14/10/2022	0,7500	0,54%	0,7630	0,7630	0,7490	42.158	31.779,75
13/10/2022	0,7460	0,81%	0,7360	0,7490	0,7300	29.120	21.474,98
12/10/2022	0,7400	0,00%	0,7400	0,7470	0,7380	44.343	32.895,95
11/10/2022	0,7400	-2,37%	0,7500	0,7660	0,7400	47.836	35.765,82
10/10/2022	0,7580	-0,26%	0,7540	0,7580	0,7400	22.651	16.964,92
07/10/2022	0,7600	1,33%	0,7500	0,7630	0,7480	24.642	18.554,17
06/10/2022	0,7500	0,40%	0,7600	0,7630	0,7400	52.934	39.887,69
05/10/2022	0,7470	-1,32%	0,7580	0,7650	0,7470	10.123	7.650,55
04/10/2022	0,7570	-0,79%	0,7730	0,7800	0,7490	127.629	98.189,78
03/10/2022	0,7630	-1,68%	0,7770	0,7800	0,7500	87.570	66.376,66
30/9/2022	0,7760	1,04%	0,7700	0,7760	0,7440	112.006	85.438,75
29/9/2022	0,7680	-0,52%	0,7670	0,7870	0,7580	41.148	31.551,46
28/9/2022	0,7720	-2,28%	0,7860	0,7860	0,7620	71.222	54.861,11
27/9/2022	0,7900	-2,59%	0,8230	0,8230	0,7820	49.614	39.606,28
26/9/2022	0,8110	5,19%	0,7650	0,8110	0,7640	88.506	70.270,04
23/9/2022	0,7710	-0,64%	0,7820	0,8100	0,7650	115.490	90.579,61
22/9/2022	0,7760	-0,39%	0,7640	0,7850	0,7640	13.651	10.608,71
21/9/2022	0,7790	-1,27%	0,7890	0,7940	0,7720	15.782	12.364,40
20/9/2022	0,7890	-3,78%	0,8110	0,8320	0,7850	41.249	33.088,50
19/9/2022	0,8200	2,50%	0,8000	0,8250	0,7940	82.976	67.152,19
16/9/2022	0,8000	0,63%	0,8130	0,8130	0,7900	26.534	21.090,12
15/9/2022	0,7950	-1,24%	0,8100	0,8100	0,7860	74.902	59.431,88
14/9/2022	0,8050	-0,62%	0,8220	0,8220	0,7920	63.262	51.050,55
13/9/2022	0,8100	-1,34%	0,8210	0,8280	0,7820	100.225	81.191,55
12/9/2022	0,8210	6,62%	0,7810	0,8250	0,7760	168.948	136.727,91
09/9/2022	0,7700	1,58%	0,7580	0,7820	0,7580	19.000	14.635,06
08/9/2022	0,7580	-0,52%	0,7640	0,7690	0,7500	49.617	37.680,49
07/9/2022	0,7620	-3,30%	0,7850	0,7850	0,7610	35.911	27.720,56
06/9/2022	0,7880	-1,38%	0,8010	0,8060	0,7800	46.721	36.791,24
05/9/2022	0,7990	-1,36%	0,8090	0,8200	0,7890	28.850	23.133,53
02/9/2022	0,8100	3,98%	0,7860	0,8170	0,7860	107.083	85.745,91
01/9/2022	0,7790	0,78%	0,7700	0,7790	0,7570	42.227	32.349,25
31/8/2022	0,7730	0,52%	0,7650	0,7790	0,7500	19.873	15.150,44
30/8/2022	0,7690	1,18%	0,7750	0,7760	0,7430	29.488	22.330,08
29/8/2022	0,7600	-1,30%	0,7600	0,7600	0,7400	46.695	35.013,18
26/8/2022	0,7700	-1,28%	0,7900	0,7900	0,7700	35.779	27.890,36
25/8/2022	0,7800	0,13%	0,7900	0,7910	0,7760	38.501	30.159,52
24/8/2022	0,7790	-0,76%	0,7800	0,7800	0,7640	34.167	26.293,51
23/8/2022	0,7850	-2,97%	0,7930	0,8000	0,7720	63.212	49.925,06
22/8/2022	0,8090	0,12%	0,8120	0,8180	0,7900	35.112	28.189,66
19/8/2022	0,8080	-0,74%	0,8100	0,8150	0,8000	35.320	28.493,07
18/8/2022	0,8140	-0,73%	0,8130	0,8140	0,8020	35.666	28.880,75
17/8/2022	0,8200	-1,20%	0,8260	0,8260	0,8080	25.944	21.222,95
16/8/2022	0,8300	1,22%	0,8310	0,8360	0,8200	43.633	36.076,71
12/8/2022	0,8200	-2,26%	0,8400	0,8400	0,8050	96.863	78.905,73
11/8/2022	0,8390	-0,12%	0,8490	0,8530	0,8160	60.284	50.681,04
10/8/2022	0,8400	1,69%	0,8300	0,8430	0,8190	29.912	24.925,35
09/8/2022	0,8260	4,69%	0,7850	0,8280	0,7700	110.576	89.251,26
08/8/2022	0,7890	2,47%	0,7650	0,7890	0,7640	28.281	22.049,87
05/8/2022	0,7700	-1,53%	0,7900	0,7970	0,7510	64.748	50.782,06
04/8/2022	0,7820	0,39%	0,7790	0,7980	0,7750	50.823	39.863,72
03/8/2022	0,7790	3,18%	0,7500	0,7840	0,7500	96.987	74.972,01
02/8/2022	0,7550	-0,66%	0,7630	0,7660	0,7510	35.205	26.692,47
01/8/2022	0,7600	1,33%	0,7490	0,7600	0,7420	60.495	45.374,79
29/7/2022	0,7500	-1,19%	0,7600	0,7600	0,7360	16.249	12.148,46
28/7/2022	0,7590	2,71%	0,7540	0,7750	0,7540	18.734	14.293,11
27/7/2022	0,7390	1,79%	0,7270	0,7430	0,7270	40.085	29.453,04
26/7/2022	0,7260	-1,36%	0,7360	0,7440	0,7160	63.723	46.041,20
25/7/2022	0,7360	-1,08%	0,7540	0,7740	0,7210	52.182	38.641,29
22/7/2022	0,7440	-0,40%	0,7480	0,7500	0,7380	15.178	11.285,18
21/7/2022	0,7470	0,67%	0,7540	0,7540	0,7420	13.141	9.798,51
20/7/2022	0,7420	1,64%	0,7370	0,7570	0,7320	102.811	76.882,67
19/7/2022	0,7300	4,58%	0,6980	0,7380	0,6900	101.252	72.052,06
18/7/2022	0,6980	-0,14%	0,7000	0,7070	0,6860	23.480	16.303,49
15/7/2022	0,6990	1,90%	0,6970	0,7000	0,6710	16.387	11.345,36
14/7/2022	0,6860	-2,70%	0,7120	0,7140	0,6860	16.728	11.653,47
13/7/2022	0,7050	3,98%	0,6780	0,7070	0,6780	133.770	93.438,75
12/7/2022	0,6780	-0,29%	0,6740	0,6790	0,6670	51.349	34.439,75
11/7/2022	0,6800	-4,23%	0,7050	0,7070	0,6710	32.865	22.733,50
08/7/2022	0,7100	1,14%	0,7020	0,7100	0,6970	61.959	43.648,09
07/7/2022	0,7020	4,46%	0,6730	0,7020	0,6700	60.679	41.822,79
06/7/2022	0,6720	-0,44%	0,6940	0,6940	0,6660	84.551	56.936,93
05/7/2022	0,6750	-3,98%	0,7100	0,7120	0,6690	70.700	48.294,57
04/7/2022	0,7030	-0,14%	0,7140	0,7140	0,6900	67.870	47.881,50
01/7/2022	0,7040	0,57%	0,7000	0,7110	0,6940	42.397	29.704,29
30/6/2022	0,7000	0,00%	0,7000	0,7170	0,6960	44.160	30.960,88
29/6/2022	0,7000	0,00%	0,6940	0,7080	0,6800	55.633	38.575,71
28/6/2022	0,7000	-2,10%	0,7230	0,7380	0,7000	63.676	45.511,44
27/6/2022	0,7150	-5,05%	0,7500	0,7670	0,7150	34.001	24.867,80
24/6/2022	0,7530	-0,92%	0,7600	0,7660	0,7360	60.375	45.234,23
23/6/2022	0,7600	-1,17%	0,7680	0,7720	0,7500	29.823	22.775,39
22/6/2022	0,7690	0,92%	0,7600	0,7700	0,7480	19.405	14.773,59
21/6/2022	0,7620	2,14%	0,7690	0,7690	0,7510	29.734	22.560,04
20/6/2022	0,7460	0,13%	0,7490	0,7700	0,7460	26.584	20.039,53
17/6/2022	0,7450	0,68%	0,7500	0,7530	0,7300	40.935	30.418,58
16/6/2022	0,7400	-5,13%	0,7700	0,7700	0,7400	73.410	54.864,25
15/6/2022	0,7800	1,30%	0,7900	0,7900	0,7700	64.311	49.769,18
14/6/2022	0,7700	-4,94%	0,8020	0,8020	0,7500	151.511	116.429,67
10/6/2022	0,8100	-3,80%	0,8540	0,8540	0,8040	66.116	53.713,99
09/6/2022	0,8420	2,06%	0,8320	0,8470	0,8300	28.991	24.286,88
08/6/2022	0,8250	-2,48%	0,8440	0,8470	0,8250	37.935	31.731,73
07/6/2022	0,8460	0,48%	0,8450	0,8530	0,8230	24.192	20.265,17
06/6/2022	0,8420	-3,66%	0,8790	0,8840	0,8420	76.081	65.387,66
03/6/2022	0,8740	2,94%	0,8580	0,8800	0,8500	86.170	74.630,76
02/6/2022	0,8490	-1,28%	0,8700	0,8700	0,8350	234.479	198.285,79
01/6/2022	0,8600	7,50%	0,8010	0,8800	0,8010	3.106.740	2.438.772,73
31/5/2022	0,8000	-2,20%	0,8100	0,8180	0,8000	32.944	26.436,81
30/5/2022	0,8180	0,86%	0,8200	0,8290	0,8030	19.863	16.191,92
27/5/2022	0,8110	-1,10%	0,8200	0,8200	0,8000	56.182	45.532,67
26/5/2022	0,8200	1,11%	0,8100	0,8220	0,8100	58.617	47.973,99
25/5/2022	0,8110	0,37%	0,8100	0,8210	0,7950	29.935	24.128,36
24/5/2022	0,8080	0,12%	0,8090	0,8150	0,8000	16.454	13.243,94
23/5/2022	0,8070	4,13%	0,7920	0,8200	0,7920	80.305	64.584,60
20/5/2022	0,7750	-0,64%	0,7910	0,7910	0,7720	26.585	20.827,19
19/5/2022	0,7800	-2,50%	0,7880	0,8110	0,7700	60.851	47.587,36
18/5/2022	0,8000	-0,62%	0,8120	0,8160	0,8000	39.586	32.141,36
17/5/2022	0,8050	0,25%	0,8090	0,8350	0,8050	26.872	21.848,17
16/5/2022	0,8030	1,65%	0,7900	0,8250	0,7900	88.066	70.752,20
13/5/2022	0,7900	1,28%	0,7920	0,8140	0,7800	74.455	58.628,68
12/5/2022	0,7800	-3,35%	0,7950	0,7990	0,7800	78.646	61.557,58
11/5/2022	0,8070	-1,59%	0,8110	0,8230	0,8050	69.657	56.590,82
10/5/2022	0,8200	-1,20%	0,8370	0,8470	0,8060	30.991	25.488,14
09/5/2022	0,8300	4,14%	0,8150	0,8450	0,8030	206.085	171.850,61
06/5/2022	0,7970	-1,60%	0,8000	0,8000	0,7840	82.385	65.193,48
05/5/2022	0,8100	2,53%	0,8290	0,8290	0,8100	216.155	175.675,14
04/5/2022	0,7900	-1,25%	0,8040	0,8040	0,7850	26.405	20.888,29
03/5/2022	0,8000	-2,44%	0,8200	0,8300	0,7820	125.011	99.840,42
29/4/2022	0,8200	-2,96%	0,8600	0,8600	0,8200	106.475	88.560,11
28/4/2022	0,8450	-0,24%	0,8450	0,8640	0,8400	131.529	111.754,17
27/4/2022	0,8470	-3,31%	0,8660	0,8700	0,8460	92.462	79.080,63
26/4/2022	0,8760	-1,46%	0,8930	0,8950	0,8700	71.662	63.196,12
21/4/2022	0,8890	1,02%	0,8900	0,8940	0,8850	55.215	49.083,50
20/4/2022	0,8800	0,00%	0,8610	0,8880	0,8610	80.229	70.714,15
19/4/2022	0,8800	-1,57%	0,8630	0,9000	0,8630	124.094	110.089,19
14/4/2022	0,8940	3,83%	0,8760	0,8960	0,8750	154.870	137.277,34
13/4/2022	0,8610	1,29%	0,8500	0,8700	0,8500	108.565	93.747,12
12/4/2022	0,8500	1,80%	0,8300	0,8630	0,8300	83.086	70.164,80
11/4/2022	0,8350	-1,42%	0,8300	0,8540	0,8300	85.977	72.919,20
08/4/2022	0,8470	0,00%	0,8240	0,8590	0,8220	83.891	70.549,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%