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
07/4/2022	0,8150	2,39%	0,8000	0,8220	0,8000	38.000	30.955,76
06/4/2022	0,7960	-3,63%	0,8170	0,8250	0,7950	45.503	36.710,95
05/4/2022	0,8260	-2,25%	0,8450	0,8450	0,8250	89.707	74.548,39
04/4/2022	0,8450	-0,24%	0,8530	0,8530	0,8300	50.577	42.657,85
01/4/2022	0,8470	-0,35%	0,8500	0,8690	0,8470	50.994	43.617,92
31/3/2022	0,8500	-1,05%	0,8600	0,8650	0,8450	22.116	18.933,35
30/3/2022	0,8590	2,38%	0,8300	0,8720	0,8210	112.171	95.398,34
29/3/2022	0,8390	3,20%	0,8300	0,8390	0,8170	53.404	44.204,58
28/3/2022	0,8130	2,78%	0,8000	0,8260	0,7960	52.814	42.940,43
25/3/2022	0,7910	0,00%	0,8000	0,8170	0,7810	82.823	66.085,26
24/3/2022	0,7910	-0,75%	0,8000	0,8170	0,7810	82.823	66.085,26
23/3/2022	0,7970	-1,60%	0,8190	0,8220	0,7970	76.040	61.443,03
22/3/2022	0,8100	-1,22%	0,8360	0,8380	0,8100	58.076	47.503,08
21/3/2022	0,8200	1,36%	0,8200	0,8300	0,8150	52.691	43.203,90
18/3/2022	0,8090	-4,15%	0,8420	0,8570	0,8090	160.597	132.079,92
17/3/2022	0,8440	-2,43%	0,8650	0,8650	0,8300	163.816	138.041,66
16/3/2022	0,8650	4,59%	0,8400	0,8680	0,8380	154.457	132.260,28
15/3/2022	0,8270	0,85%	0,8100	0,8270	0,8060	46.909	38.142,83
14/3/2022	0,8200	6,63%	0,7900	0,8490	0,7900	171.462	141.211,06
11/3/2022	0,7690	3,92%	0,7540	0,7730	0,7400	69.885	53.211,96
10/3/2022	0,7400	-4,02%	0,7710	0,7780	0,7100	121.555	90.669,24
09/3/2022	0,7710	2,94%	0,7700	0,7780	0,7600	61.462	47.354,80
08/3/2022	0,7490	1,08%	0,7220	0,7590	0,7040	260.095	190.748,80
04/3/2022	0,7410	-3,64%	0,7500	0,7660	0,7280	96.021	71.185,97
03/3/2022	0,7690	-1,41%	0,7900	0,8000	0,7690	94.530	74.360,60
02/3/2022	0,7800	-0,64%	0,7770	0,7900	0,7360	167.401	126.978,45
01/3/2022	0,7850	-5,99%	0,8350	0,8400	0,7800	259.126	207.337,02
28/2/2022	0,8350	-5,54%	0,8600	0,8600	0,8140	160.896	133.504,73
25/2/2022	0,8840	7,80%	0,8580	0,8850	0,8460	208.255	180.943,67
24/2/2022	0,8200	-9,79%	0,8500	0,8680	0,7950	381.164	318.597,94
23/2/2022	0,9090	0,33%	0,9000	0,9320	0,8970	139.075	126.475,91
22/2/2022	0,9060	-0,55%	0,8800	0,9080	0,8800	96.528	86.534,52
21/2/2022	0,9110	-2,57%	0,9390	0,9550	0,9050	241.197	221.710,48
18/2/2022	0,9350	-1,58%	0,9440	0,9730	0,9350	114.961	109.759,07
17/2/2022	0,9500	-3,46%	0,9730	0,9780	0,9460	79.471	76.173,12
16/2/2022	0,9840	1,13%	0,9790	0,9870	0,9700	44.928	43.923,61
15/2/2022	0,9730	0,93%	0,9690	0,9790	0,9620	118.512	114.848,57
14/2/2022	0,9640	-3,50%	0,9990	0,9990	0,9410	164.153	157.053,21
11/2/2022	0,9990	2,99%	0,9650	0,9990	0,9640	80.356	79.475,94
10/2/2022	0,9700	0,00%	0,9700	0,9920	0,9600	60.217	58.489,71
09/2/2022	0,9700	-1,02%	0,9810	1,0040	0,9650	51.827	50.857,31
08/2/2022	0,9800	-2,00%	1,0000	1,0000	0,9780	39.568	38.974,61
07/2/2022	1,0000	0,00%	0,9900	1,0140	0,9600	56.215	55.702,38
04/2/2022	1,0000	-1,77%	1,0160	1,0220	0,9800	47.872	47.830,30
03/2/2022	1,0180	1,60%	1,0000	1,0180	0,9940	98.242	98.407,21
02/2/2022	1,0020	0,20%	1,0000	1,0080	0,9920	65.880	65.728,19
01/2/2022	1,0000	1,63%	0,9900	1,0060	0,9900	101.524	101.195,75
31/1/2022	0,9840	0,82%	0,9780	1,0000	0,9670	178.056	176.777,82
28/1/2022	0,9760	4,61%	0,9400	0,9800	0,9400	176.128	169.217,04
27/1/2022	0,9330	-2,61%	0,9600	0,9600	0,9260	409.680	385.903,48
26/1/2022	0,9580	-3,52%	1,0180	1,0200	0,9540	281.883	276.937,97
25/1/2022	0,9930	-0,90%	1,0180	1,0220	0,9910	109.124	109.588,86
24/1/2022	1,0020	-4,21%	1,0400	1,0400	1,0000	129.136	130.934,66
21/1/2022	1,0460	-3,15%	1,0620	1,0780	1,0400	76.784	80.919,25
20/1/2022	1,0800	0,93%	1,0700	1,0800	1,0600	65.276	69.933,62
19/1/2022	1,0700	-0,56%	1,0620	1,0780	1,0500	58.050	62.113,01
18/1/2022	1,0760	-1,10%	1,0860	1,1000	1,0640	39.052	42.175,45
17/1/2022	1,0880	3,62%	1,0580	1,1000	1,0580	217.578	236.434,76
14/1/2022	1,0500	-1,87%	1,0680	1,0720	1,0440	95.108	100.447,59
13/1/2022	1,0700	0,00%	1,0600	1,0860	1,0600	162.697	174.948,11
12/1/2022	1,0700	0,75%	1,0660	1,0860	1,0540	205.913	219.773,51
11/1/2022	1,0620	3,31%	1,0400	1,0620	1,0260	261.767	273.813,48
10/1/2022	1,0280	0,78%	1,0120	1,0420	1,0120	109.697	113.285,92
07/1/2022	1,0200	-0,39%	1,0020	1,0240	1,0000	42.440	43.011,91
05/1/2022	1,0240	-0,19%	1,0300	1,0320	1,0220	30.684	31.555,06
04/1/2022	1,0260	0,59%	1,0300	1,0460	1,0260	80.548	83.204,69
03/1/2022	1,0200	-0,58%	1,0320	1,0400	1,0140	54.738	56.055,38
31/12/2021	1,0260	0,59%	1,0100	1,0280	1,0100	17.090	17.474,48
30/12/2021	1,0200	0,99%	1,0100	1,0240	0,9710	174.155	174.464,40
29/12/2021	1,0100	0,80%	0,9980	1,0100	0,9850	70.420	70.397,08
28/12/2021	1,0020	0,20%	1,0120	1,0120	0,9850	53.329	53.243,57
27/12/2021	1,0000	-0,79%	0,9920	1,0060	0,9900	30.594	30.477,32
23/12/2021	1,0080	-0,59%	1,0140	1,0140	0,9990	23.642	23.754,99
22/12/2021	1,0140	3,47%	0,9980	1,0140	0,9770	77.058	76.233,59
21/12/2021	0,9800	0,00%	0,9800	1,0000	0,9700	48.416	47.523,95
20/12/2021	0,9800	-1,80%	0,9800	0,9920	0,9540	87.990	85.686,29
17/12/2021	0,9980	-1,19%	1,0020	1,0100	0,9960	46.114	46.215,01
16/12/2021	1,0100	1,41%	1,0140	1,0200	1,0000	40.746	41.058,34
15/12/2021	0,9960	-1,39%	1,0000	1,0180	0,9960	26.468	26.603,59
14/12/2021	1,0100	0,20%	1,0300	1,0300	0,9980	59.792	60.163,09
13/12/2021	1,0080	-3,45%	1,0480	1,0480	1,0000	114.073	116.171,07
10/12/2021	1,0440	0,58%	1,0300	1,0460	1,0260	57.464	59.561,55
09/12/2021	1,0380	0,78%	1,0380	1,0440	1,0220	34.447	35.600,43
08/12/2021	1,0300	0,59%	1,0200	1,0360	1,0200	36.892	38.072,35
07/12/2021	1,0240	-0,97%	1,0440	1,0440	1,0200	75.074	77.412,59
06/12/2021	1,0340	1,37%	1,0300	1,0420	1,0100	60.006	61.640,08
03/12/2021	1,0200	0,59%	1,0280	1,0360	1,0180	93.099	95.592,29
02/12/2021	1,0140	-2,50%	1,0300	1,0560	1,0100	88.362	90.785,99
01/12/2021	1,0400	2,97%	1,0200	1,0400	1,0200	76.786	79.036,48
30/11/2021	1,0100	-2,88%	1,0200	1,0200	1,0020	93.278	94.319,66
29/11/2021	1,0400	4,00%	1,0080	1,0460	1,0080	99.762	103.069,97
26/11/2021	1,0000	-7,41%	1,0240	1,0500	0,9970	327.239	332.653,62
25/11/2021	1,0800	6,09%	1,0380	1,0880	1,0100	196.947	210.084,20
24/11/2021	1,0180	0,39%	1,0060	1,0360	1,0040	86.175	87.898,15
23/11/2021	1,0140	-1,17%	1,0260	1,0260	1,0000	137.270	138.410,65
22/11/2021	1,0260	-2,84%	1,0520	1,0520	1,0200	89.206	92.177,81
19/11/2021	1,0560	0,00%	1,0580	1,0780	1,0460	64.009	67.758,01
18/11/2021	1,0560	0,00%	1,0600	1,0800	1,0520	81.346	86.524,52
17/11/2021	1,0560	-0,75%	1,0400	1,0680	1,0400	45.013	47.539,09
16/11/2021	1,0640	0,57%	1,0600	1,0680	1,0500	44.054	46.705,94
15/11/2021	1,0580	0,76%	1,0640	1,0640	1,0400	31.546	33.108,62
12/11/2021	1,0500	-0,94%	1,0540	1,0740	1,0380	83.597	87.886,05
11/11/2021	1,0600	-2,03%	1,0840	1,0860	1,0540	75.418	80.521,16
10/11/2021	1,0820	-0,37%	1,0900	1,0900	1,0680	21.127	22.782,95
09/11/2021	1,0860	-0,37%	1,0800	1,0860	1,0680	57.252	61.741,75
08/11/2021	1,0900	2,83%	1,0600	1,0960	1,0580	93.679	101.144,37
05/11/2021	1,0600	0,19%	1,0580	1,0700	1,0400	50.010	52.520,92
04/11/2021	1,0580	-0,19%	1,0580	1,0740	1,0580	43.697	46.507,69
03/11/2021	1,0600	1,15%	1,0480	1,0680	1,0460	43.558	46.002,72
02/11/2021	1,0480	-2,24%	1,0740	1,0900	1,0420	114.858	121.815,91
01/11/2021	1,0720	-0,19%	1,0700	1,0940	1,0500	43.152	46.584,90
29/10/2021	1,0740	-1,83%	1,0760	1,0920	1,0720	23.359	25.219,07
27/10/2021	1,0940	0,92%	1,1040	1,1100	1,0800	25.708	28.073,40
26/10/2021	1,0840	-1,45%	1,1000	1,1040	1,0800	21.464	23.429,22
25/10/2021	1,1000	-1,08%	1,1160	1,1200	1,1000	5.050	5.572,20
22/10/2021	1,1120	-0,18%	1,1040	1,1200	1,1020	31.274	34.751,20
21/10/2021	1,1140	0,00%	1,1260	1,1260	1,1000	25.180	27.875,08
20/10/2021	1,1140	1,46%	1,0980	1,1180	1,0700	174.511	192.090,08
19/10/2021	1,0980	0,55%	1,1200	1,1200	1,0820	37.864	41.572,51
18/10/2021	1,0920	-2,15%	1,1160	1,1200	1,0920	56.788	62.896,09
15/10/2021	1,1160	0,36%	1,1180	1,1220	1,1020	37.403	41.633,22
14/10/2021	1,1120	1,46%	1,0960	1,1140	1,0800	69.802	76.870,41
13/10/2021	1,0960	0,55%	1,1000	1,1460	1,0920	56.465	63.006,71
12/10/2021	1,0900	0,00%	1,0900	1,1000	1,0720	37.750	41.083,98
11/10/2021	1,0900	-3,20%	1,1220	1,1280	1,0900	50.922	56.164,98
08/10/2021	1,1260	2,74%	1,0960	1,1580	1,0820	363.444	408.057,76
07/10/2021	1,0960	3,79%	1,0680	1,1060	1,0680	116.201	125.863,01
06/10/2021	1,0560	-1,49%	1,0620	1,0640	1,0420	87.432	91.803,08
05/10/2021	1,0720	0,37%	1,0600	1,0800	1,0480	105.980	112.515,81
04/10/2021	1,0680	2,50%	1,0640	1,0760	1,0360	73.012	77.359,29
01/10/2021	1,0420	0,97%	1,0260	1,0500	1,0200	91.494	94.667,91
30/9/2021	1,0320	-0,58%	1,0400	1,0600	1,0280	103.786	108.220,97
29/9/2021	1,0380	-0,19%	1,0560	1,0700	1,0380	143.767	150.454,31
28/9/2021	1,0400	-3,70%	1,0800	1,0840	1,0400	107.623	113.369,54
27/9/2021	1,0800	0,93%	1,0700	1,1000	1,0500	50.967	54.646,57
24/9/2021	1,0700	1,13%	1,0520	1,0800	1,0380	136.094	143.825,29
23/9/2021	1,0580	-2,76%	1,0920	1,1160	1,0500	93.650	101.732,86
22/9/2021	1,0880	0,55%	1,0880	1,1200	1,0880	123.867	135.582,93
21/9/2021	1,0820	0,93%	1,0920	1,1100	1,0760	93.201	101.779,36
20/9/2021	1,0720	-5,30%	1,1120	1,1120	1,0600	255.617	275.806,76
17/9/2021	1,1320	-1,22%	1,1540	1,1540	1,1320	62.674	71.380,35
16/9/2021	1,1460	0,88%	1,1480	1,1560	1,1320	53.885	61.503,87
15/9/2021	1,1360	-1,05%	1,1400	1,1500	1,1340	25.442	28.994,09
14/9/2021	1,1480	0,17%	1,1460	1,1540	1,1220	70.055	79.701,42
13/9/2021	1,1460	-0,69%	1,1660	1,1780	1,1420	90.030	104.549,98
10/9/2021	1,1540	2,12%	1,1480	1,1600	1,1320	116.602	133.697,42
09/9/2021	1,1300	-1,74%	1,1500	1,1600	1,1240	76.932	87.503,25
08/9/2021	1,1500	-1,88%	1,1720	1,1720	1,1380	114.083	131.547,04
07/9/2021	1,1720	-2,33%	1,2020	1,2020	1,1640	151.719	178.540,54
06/9/2021	1,2000	-2,44%	1,2500	1,2600	1,2000	99.336	120.919,99
03/9/2021	1,2300	-3,30%	1,2520	1,2800	1,2300	65.447	82.812,84
02/9/2021	1,2720	2,58%	1,2500	1,3000	1,2400	372.320	472.898,29
01/9/2021	1,2400	-0,64%	1,2260	1,2460	1,2180	50.880	62.547,58
31/8/2021	1,2480	0,00%	1,2480	1,2500	1,2100	96.404	118.782,31
30/8/2021	1,2480	4,87%	1,1900	1,2520	1,1800	357.199	435.738,39
27/8/2021	1,1900	1,02%	1,1800	1,1960	1,1620	151.326	178.859,10
26/8/2021	1,1780	-0,67%	1,1840	1,1840	1,1600	68.537	80.544,58
25/8/2021	1,1860	-0,34%	1,1920	1,1960	1,1760	58.534	69.301,40
24/8/2021	1,1900	1,88%	1,1680	1,1900	1,1600	188.688	222.370,60
23/8/2021	1,1680	3,18%	1,1400	1,1720	1,1400	69.761	80.645,57
20/8/2021	1,1320	-0,70%	1,1380	1,1500	1,1220	105.891	120.070,88
19/8/2021	1,1400	-1,72%	1,1420	1,1440	1,1000	150.632	169.381,82
18/8/2021	1,1600	-0,68%	1,1640	1,1700	1,1400	131.711	152.671,78
17/8/2021	1,1680	1,57%	1,1700	1,1800	1,1500	86.770	101.517,02
16/8/2021	1,1500	-3,36%	1,1900	1,1900	1,1480	163.590	190.890,07
13/8/2021	1,1900	4,75%	1,1400	1,1900	1,1400	319.628	374.766,40
12/8/2021	1,1360	4,22%	1,1040	1,1480	1,0960	212.288	239.064,34
11/8/2021	1,0900	0,00%	1,0900	1,1160	1,0800	74.872	82.224,92
10/8/2021	1,0900	0,00%	1,0720	1,0980	1,0720	44.552	48.423,16
09/8/2021	1,0900	0,37%	1,0860	1,0920	1,0800	39.445	42.886,77
06/8/2021	1,0860	-1,09%	1,0900	1,1000	1,0600	59.116	63.845,89
05/8/2021	1,0980	0,37%	1,0900	1,1100	1,0800	60.581	66.320,18
04/8/2021	1,0940	-0,91%	1,0900	1,1100	1,0840	32.610	35.700,34
03/8/2021	1,1040	-0,18%	1,1300	1,1300	1,0800	177.232	195.194,03
02/8/2021	1,1060	0,55%	1,1000	1,1060	1,0860	34.199	37.521,24
30/7/2021	1,1000	-0,90%	1,0980	1,1020	1,0680	58.169	63.388,33
29/7/2021	1,1100	0,54%	1,1040	1,1200	1,0980	85.316	94.924,43
28/7/2021	1,1040	-0,36%	1,1000	1,1040	1,0720	155.746	171.247,45
27/7/2021	1,1080	0,73%	1,0900	1,1100	1,0860	75.678	83.273,03
26/7/2021	1,1000	0,92%	1,0840	1,1000	1,0680	136.246	148.098,74
23/7/2021	1,0900	3,02%	1,0580	1,0900	1,0420	76.285	81.971,82
22/7/2021	1,0580	0,38%	1,0580	1,0600	1,0300	79.832	83.663,34
21/7/2021	1,0540	2,53%	1,0300	1,0560	1,0180	121.006	125.708,89
20/7/2021	1,0280	0,59%	1,0440	1,0480	0,9900	118.144	120.239,99
19/7/2021	1,0220	-5,72%	1,0820	1,0820	0,9780	170.323	174.113,57
16/7/2021	1,0840	-0,73%	1,1000	1,1040	1,0700	52.280	56.966,67
15/7/2021	1,0920	-0,36%	1,0840	1,1080	1,0840	41.404	45.357,33
14/7/2021	1,0960	-1,26%	1,1040	1,1300	1,0920	41.108	45.427,67
13/7/2021	1,1100	0,00%	1,0920	1,1140	1,0840	34.800	38.179,39
12/7/2021	1,1100	-1,25%	1,1240	1,1360	1,1000	49.029	54.505,00
09/7/2021	1,1240	3,12%	1,1080	1,1400	1,0880	102.414	114.285,00
08/7/2021	1,0900	-3,02%	1,1240	1,1240	1,0800	76.113	83.409,00
07/7/2021	1,1240	0,36%	1,1260	1,1300	1,1000	136.879	153.337,00
06/7/2021	1,1200	1,82%	1,0960	1,1220	1,0720	69.708	76.529,00
05/7/2021	1,1000	-1,96%	1,1020	1,1360	1,0800	228.102	254.131,00
02/7/2021	1,1220	-1,58%	1,1480	1,1480	1,1200	81.783	92.575,00
01/7/2021	1,1400	-0,52%	1,1500	1,1500	1,1220	44.923	51.030,00
30/6/2021	1,1460	0,53%	1,1380	1,1480	1,1080	171.141	193.974,00
29/6/2021	1,1400	-1,21%	1,1540	1,1540	1,1200	142.332	161.199,00
28/6/2021	1,1540	-0,52%	1,1800	1,1820	1,1440	326.388	378.241,00
25/6/2021	1,1600	4,32%	1,1280	1,1600	1,1120	234.989	268.869,00
24/6/2021	1,1120	3,15%	1,0800	1,1120	1,0720	223.683	245.107,00
23/6/2021	1,0780	1,70%	1,0600	1,0820	1,0540	125.124	133.860,00
22/6/2021	1,0600	3,72%	1,0420	1,0780	1,0300	183.102	192.861,00
18/6/2021	1,0220	-3,58%	1,0500	1,0500	1,0200	191.666	197.140,00
17/6/2021	1,0600	-0,75%	1,0680	1,0760	1,0300	89.082	93.610,00
16/6/2021	1,0680	-1,11%	1,0760	1,0760	1,0580	56.280	59.964,00
15/6/2021	1,0800	-1,10%	1,0920	1,0960	1,0680	41.984	45.303,00
14/6/2021	1,0920	0,74%	1,1000	1,1000	1,0780	98.720	107.255,00
11/6/2021	1,0840	1,69%	1,0780	1,0980	1,0680	123.417	134.306,00
10/6/2021	1,0660	0,00%	1,0600	1,0800	1,0480	139.827	148.692,00
09/6/2021	1,0660	2,90%	1,0400	1,0800	1,0380	132.487	140.238,00
08/6/2021	1,0360	1,97%	1,0200	1,0480	1,0200	66.995	69.028,00
07/6/2021	1,0160	-3,24%	1,0500	1,0500	1,0160	212.428	218.189,00
04/6/2021	1,0500	-5,41%	1,1000	1,1100	1,0500	621.227	672.701,00
03/6/2021	1,1100	-0,54%	1,1160	1,1300	1,0900	178.053	198.687,00
02/6/2021	1,1160	1,64%	1,0660	1,1600	1,0200	1.053.162	1.164.514,00
01/6/2021	1,0980	-10,73%	1,2100	1,2160	0,9490	2.980.394	3.160.202,00
31/5/2021	1,2300	-2,38%	1,2500	1,2600	1,2160	293.665	360.948,00
28/5/2021	1,2600	2,61%	1,2280	1,2600	1,2060	186.234	230.382,00
27/5/2021	1,2280	-2,38%	1,2760	1,2760	1,2100	290.581	358.461,00
26/5/2021	1,2580	3,62%	1,2140	1,2760	1,1900	513.887	639.165,00
25/5/2021	1,2140	4,66%	1,1580	1,2380	1,1540	361.331	436.769,00
24/5/2021	1,1600	1,58%	1,1500	1,1640	1,1260	100.502	115.554,00
21/5/2021	1,1420	-2,73%	1,1740	1,1840	1,1100	272.831	309.907,00
20/5/2021	1,1740	3,89%	1,1300	1,1760	1,1160	190.576	218.862,00
19/5/2021	1,1300	-4,56%	1,1620	1,1800	1,1020	211.768	241.481,00
18/5/2021	1,1840	0,51%	1,1780	1,1840	1,1540	92.693	108.237,00
17/5/2021	1,1780	-2,64%	1,2100	1,2280	1,1700	152.591	181.594,00
14/5/2021	1,2100	-3,20%	1,2540	1,2800	1,1900	524.580	653.791,00
13/5/2021	1,2500	5,93%	1,1700	1,2500	1,1420	777.947	938.413,00
12/5/2021	1,1800	9,26%	1,0800	1,1880	1,0800	662.581	759.238,00
11/5/2021	1,0800	3,85%	1,0300	1,0800	0,9900	308.079	322.137,00
10/5/2021	1,0400	2,97%	1,0200	1,0500	1,0100	217.450	223.643,00
07/5/2021	1,0100	-0,98%	1,0200	1,0480	1,0100	226.673	232.801,00
06/5/2021	1,0200	-4,67%	1,0440	1,0580	1,0200	226.825	235.103,00
05/5/2021	1,0700	-1,83%	1,0960	1,1060	1,0420	203.026	215.831,00
29/4/2021	1,0900	-2,68%	1,1200	1,1200	1,0600	259.864	283.797,00
28/4/2021	1,1200	7,69%	1,0400	1,1200	1,0400	747.675	814.464,00
27/4/2021	1,0400	4,73%	0,9940	1,0500	0,9800	509.844	519.234,00
26/4/2021	0,9930	5,53%	0,9700	0,9960	0,9700	245.847	242.049,00
23/4/2021	0,9410	2,39%	0,9250	0,9700	0,9250	305.545	289.956,00
22/4/2021	0,9190	9,40%	0,8500	0,9200	0,8500	486.320	434.284,00
21/4/2021	0,8400	-2,10%	0,8510	0,8700	0,8350	220.054	185.876,00
20/4/2021	0,8580	-0,12%	0,8410	0,8700	0,8300	227.126	194.219,00
19/4/2021	0,8590	-4,34%	0,8880	0,8980	0,8420	198.449	171.172,00
16/4/2021	0,8980	-3,44%	0,9400	0,9400	0,8960	208.432	189.811,00
15/4/2021	0,9300	-1,06%	0,9440	0,9440	0,9210	58.396	54.510,00
14/4/2021	0,9400	0,86%	0,9340	0,9500	0,9260	160.194	150.204,00
13/4/2021	0,9320	-1,48%	0,9490	0,9500	0,9180	131.812	122.574,00
12/4/2021	0,9460	2,05%	0,9400	0,9650	0,9330	321.056	305.394,00
09/4/2021	0,9270	7,29%	0,8640	0,9300	0,8590	923.489	793.393,00
08/4/2021	0,8640	-1,37%	0,8760	0,8760	0,8580	122.403	105.959,00
07/4/2021	0,8760	-1,13%	0,8860	0,8880	0,8700	116.237	102.032,00
06/4/2021	0,8860	4,36%	0,8490	0,8900	0,8490	242.166	212.356,00
01/4/2021	0,8490	-1,28%	0,8670	0,8720	0,8430	226.310	193.234,00
31/3/2021	0,8600	5,78%	0,8200	0,8750	0,8100	326.617	275.975,00
30/3/2021	0,8130	-2,63%	0,8350	0,8360	0,8060	293.598	242.001,00
29/3/2021	0,8350	-2,79%	0,8590	0,8700	0,8350	289.565	244.944,00
26/3/2021	0,8590	2,26%	0,8670	0,8970	0,8500	372.056	322.167,00
24/3/2021	0,8400	1,57%	0,8360	0,8630	0,8060	327.832	275.347,00
23/3/2021	0,8270	5,48%	0,7930	0,8340	0,7900	371.952	300.508,00
22/3/2021	0,7840	4,12%	0,7550	0,8000	0,7550	440.319	347.531,00
19/3/2021	0,7530	5,76%	0,7150	0,7690	0,7110	465.748	346.779,00
18/3/2021	0,7120	1,86%	0,7080	0,7210	0,6880	200.017	141.689,00
17/3/2021	0,6990	-1,96%	0,7090	0,7200	0,6900	140.631	99.514,00
16/3/2021	0,7130	1,86%	0,7100	0,7250	0,7100	174.814	125.512,00
12/3/2021	0,7000	-0,57%	0,7090	0,7220	0,6900	206.909	146.464,00
11/3/2021	0,7040	0,72%	0,7080	0,7270	0,7010	301.410	216.074,00
10/3/2021	0,6990	2,79%	0,6800	0,7100	0,6700	282.751	195.150,00
09/3/2021	0,6800	2,41%	0,6670	0,6980	0,6670	517.243	354.681,00
08/3/2021	0,6640	4,57%	0,6310	0,6680	0,6310	198.051	130.439,00
05/3/2021	0,6350	2,92%	0,6170	0,6470	0,6140	282.600	179.353,00
04/3/2021	0,6170	0,49%	0,6190	0,6190	0,6110	141.540	87.042,00
03/3/2021	0,6140	0,33%	0,6140	0,6260	0,6100	100.986	62.502,00
02/3/2021	0,6120	-0,16%	0,6190	0,6230	0,6060	150.788	92.938,00
01/3/2021	0,6130	0,99%	0,6270	0,6290	0,6120	62.156	38.585,00
26/2/2021	0,6070	-1,62%	0,6000	0,6110	0,6000	195.613	119.102,00
25/2/2021	0,6170	0,49%	0,6130	0,6220	0,6060	43.273	26.568,00
24/2/2021	0,6140	-0,16%	0,6160	0,6230	0,6070	37.110	22.756,00
23/2/2021	0,6150	-1,60%	0,6320	0,6350	0,6070	33.495	20.773,00
22/2/2021	0,6250	-1,57%	0,6320	0,6320	0,6200	29.070	18.226,00
19/2/2021	0,6350	-0,16%	0,6320	0,6390	0,6260	42.162	26.724,00
18/2/2021	0,6360	0,16%	0,6350	0,6450	0,6250	51.355	32.584,00
17/2/2021	0,6350	1,76%	0,6240	0,6480	0,6170	148.147	93.829,00
16/2/2021	0,6240	-0,32%	0,6260	0,6380	0,6200	92.871	58.345,00
15/2/2021	0,6260	3,99%	0,6050	0,6270	0,6050	219.485	135.807,00
12/2/2021	0,6020	0,00%	0,6050	0,6050	0,5970	52.085	31.341,00
11/2/2021	0,6020	4,15%	0,5820	0,6100	0,5820	245.173	147.196,00
10/2/2021	0,5780	1,76%	0,5770	0,5780	0,5650	33.648	19.229,00
09/2/2021	0,5680	-3,89%	0,5910	0,5910	0,5640	74.976	43.218,00
08/2/2021	0,5910	2,96%	0,5830	0,5920	0,5720	72.832	42.606,00
05/2/2021	0,5740	1,59%	0,5610	0,5800	0,5610	50.538	28.901,00
04/2/2021	0,5650	-2,92%	0,5740	0,5900	0,5600	108.877	62.282,00
03/2/2021	0,5820	0,34%	0,5860	0,5890	0,5770	65.923	38.268,00
02/2/2021	0,5800	1,75%	0,5800	0,5880	0,5780	84.789	49.409,00
01/2/2021	0,5700	-0,87%	0,5830	0,5830	0,5670	53.178	30.606,00
29/1/2021	0,5750	-1,03%	0,5680	0,5950	0,5670	140.195	80.706,00
28/1/2021	0,5810	3,75%	0,5570	0,5890	0,5500	183.204	104.575,00
27/1/2021	0,5600	0,00%	0,6000	0,6040	0,5600	207.819	120.097,00

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.%