Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

3,2100 €

0,0300 (0,94%)

Άνοιγμα 3,1800
Υψηλό 3,2200
Χαμηλό 3,1800

Όγκος 34.330
Τζίρος 109.903 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/6/2024	2,1850	0,92%	2,1350	2,1850	2,1350	226.164	486.413,96
25/6/2024	2,1650	-0,23%	2,1700	2,1700	2,1400	308.583	664.855,62
21/6/2024	2,1700	-1,81%	2,2100	2,2100	2,1650	150.233	327.453,63
20/6/2024	2,2100	-0,45%	2,2200	2,2200	2,1950	378.292	834.179,98
19/6/2024	2,2200	0,91%	2,2000	2,2200	2,1800	227.083	500.565,00
18/6/2024	2,2000	3,77%	2,1600	2,2100	2,1600	629.420	1.380.094,08
17/6/2024	2,1200	0,71%	2,1450	2,1450	2,0850	166.415	350.925,11
14/6/2024	2,1050	-2,32%	2,1550	2,1550	2,1050	242.829	516.218,22
13/6/2024	2,1550	-0,23%	2,1600	2,1800	2,1550	182.157	394.435,28
12/6/2024	2,1600	0,93%	2,1400	2,1700	2,1400	73.077	157.947,20
11/6/2024	2,1400	-0,93%	2,1750	2,1750	2,1400	145.248	312.481,42
10/6/2024	2,1600	-0,69%	2,1550	2,1750	2,1450	172.079	371.108,10
07/6/2024	2,1750	-1,58%	2,2000	2,2000	2,1700	110.615	241.199,46
06/6/2024	2,2100	0,68%	2,1900	2,2150	2,1800	259.990	572.461,25
05/6/2024	2,1950	1,86%	2,1650	2,1950	2,1450	365.038	792.762,45
04/6/2024	2,1550	-1,60%	2,1950	2,1950	2,1550	153.687	333.546,92
03/6/2024	2,1900	-0,68%	2,2000	2,2150	2,1700	190.084	415.896,49
31/5/2024	2,2050	1,61%	2,1600	2,2050	2,1300	546.051	1.183.647,99
30/5/2024	2,1700	0,00%	2,1600	2,1800	2,1500	281.893	609.481,78
29/5/2024	2,1700	-2,25%	2,2200	2,2200	2,1600	458.421	999.092,26
28/5/2024	2,2200	-0,45%	2,2500	2,2500	2,2000	390.052	862.983,42
27/5/2024	2,2300	-1,33%	2,2250	2,2700	2,2250	69.289	155.593,76
24/5/2024	2,2600	-0,66%	2,2600	2,2600	2,2250	188.811	423.396,85
23/5/2024	2,2750	-0,22%	2,2800	2,2950	2,2400	184.245	418.136,92
22/5/2024	2,2800	-0,65%	2,2950	2,3000	2,2650	558.123	1.274.254,98
21/5/2024	2,2950	3,61%	2,2400	2,2950	2,2100	318.564	715.865,66
20/5/2024	2,2150	-1,12%	2,2150	2,2500	2,2050	119.248	265.966,94
17/5/2024	2,2400	0,00%	2,2400	2,2600	2,2200	172.464	387.012,87
16/5/2024	2,2400	1,82%	2,2100	2,2400	2,2000	254.053	563.585,78
15/5/2024	2,2000	-0,90%	2,2150	2,2300	2,2000	268.168	593.537,05
14/5/2024	2,2200	0,45%	2,2100	2,2200	2,1950	183.354	404.321,39
13/5/2024	2,2100	-0,67%	2,2250	2,2350	2,2000	176.299	389.904,09
10/5/2024	2,2250	1,14%	2,2000	2,2250	2,1950	252.741	557.532,93
09/5/2024	2,2000	-1,12%	2,2400	2,2400	2,1950	242.682	534.631,57
08/5/2024	2,2250	0,68%	2,2100	2,2400	2,2050	125.392	278.741,58
02/5/2024	2,2100	-1,12%	2,2350	2,2350	2,2050	72.854	161.601,78
30/4/2024	2,2350	0,68%	2,1950	2,2350	2,1950	195.052	432.982,15
29/4/2024	2,2200	0,00%	2,2200	2,2250	2,1950	205.121	453.468,79
26/4/2024	2,2200	0,91%	2,2150	2,2300	2,2050	129.904	287.471,20
25/4/2024	2,2000	-1,35%	2,2100	2,2300	2,2000	162.674	359.484,31
24/4/2024	2,2300	-0,89%	2,2500	2,2650	2,2300	143.394	321.545,54
23/4/2024	2,2500	0,90%	2,2300	2,2500	2,2000	222.942	496.934,97
22/4/2024	2,2300	0,45%	2,2450	2,2450	2,2050	230.838	513.524,93
19/4/2024	2,2200	1,37%	2,1750	2,2500	2,1750	205.410	453.988,18
18/4/2024	2,1900	-0,23%	2,2000	2,2350	2,1900	546.173	1.205.427,22
17/4/2024	2,1950	5,02%	2,1300	2,2150	2,1300	682.195	1.488.690,32
16/4/2024	2,0900	-2,79%	2,1050	2,1400	2,0850	310.643	653.816,19
15/4/2024	2,1500	-1,15%	2,1600	2,1800	2,0800	344.970	739.626,36
12/4/2024	2,1750	-1,36%	2,2050	2,2400	2,1500	217.418	476.712,24
11/4/2024	2,2050	-1,56%	2,2050	2,2300	2,1950	189.715	418.897,80
10/4/2024	2,2400	0,67%	2,2400	2,2600	2,2100	140.242	313.140,99
09/4/2024	2,2250	0,00%	2,2200	2,2500	2,2050	147.931	330.885,64
08/4/2024	2,2250	1,37%	2,1850	2,2250	2,1850	217.746	481.805,61
05/4/2024	2,1950	0,46%	2,1800	2,2200	2,1500	264.344	574.488,86
04/4/2024	2,1850	-0,68%	2,2000	2,2250	2,1800	192.120	422.237,22
03/4/2024	2,2000	-0,45%	2,2200	2,2350	2,1850	300.317	663.540,70
02/4/2024	2,2100	-2,43%	2,2600	2,2800	2,2050	273.113	609.717,67
28/3/2024	2,2650	-0,88%	2,2650	2,2900	2,2450	218.350	495.573,52
27/3/2024	2,2850	-0,22%	2,2900	2,3000	2,2700	201.298	459.300,45
26/3/2024	2,2900	-1,29%	2,2950	2,3200	2,2800	167.364	384.313,55
22/3/2024	2,3200	0,22%	2,3400	2,3400	2,3050	114.462	265.049,15
21/3/2024	2,3150	1,09%	2,3000	2,3300	2,3000	257.530	597.511,28
20/3/2024	2,2900	-0,22%	2,2950	2,3150	2,2850	172.394	395.949,40
19/3/2024	2,2950	-0,22%	2,3200	2,3200	2,2750	138.942	318.671,70
15/3/2024	2,3000	2,22%	2,2350	2,3000	2,2350	262.256	597.813,32
14/3/2024	2,2500	-0,66%	2,2650	2,2700	2,2350	299.415	674.161,63
13/3/2024	2,2650	1,12%	2,2400	2,2800	2,2400	294.378	665.380,82
12/3/2024	2,2400	0,00%	2,2400	2,2600	2,2150	386.573	866.556,94
11/3/2024	2,2400	-2,61%	2,3000	2,3050	2,2400	392.414	891.988,83
08/3/2024	2,3000	-0,43%	2,3100	2,3200	2,2800	270.456	621.207,08
07/3/2024	2,3100	-0,43%	2,3100	2,3250	2,2950	333.994	770.139,00
06/3/2024	2,3200	-0,22%	2,3250	2,3400	2,3100	169.932	395.259,05
05/3/2024	2,3250	-0,64%	2,3300	2,3400	2,3150	142.455	331.332,74
04/3/2024	2,3400	0,43%	2,3300	2,3650	2,3300	131.700	307.923,13
01/3/2024	2,3300	2,19%	2,3400	2,3650	2,3200	188.914	442.034,62
29/2/2024	2,2800	0,22%	2,2850	2,3150	2,2800	474.417	1.086.619,90
28/2/2024	2,2750	-1,30%	2,3000	2,3100	2,2550	362.019	824.861,67
27/2/2024	2,3050	-0,43%	2,3150	2,3200	2,3000	231.165	534.132,04
26/2/2024	2,3150	-0,43%	2,3100	2,3350	2,3100	104.218	241.610,64
23/2/2024	2,3250	-1,27%	2,3750	2,3750	2,3250	89.512	209.275,00
22/2/2024	2,3550	0,21%	2,3500	2,3900	2,3350	375.195	883.466,08
21/2/2024	2,3500	-2,49%	2,3800	2,4050	2,3350	570.092	1.342.453,59
20/2/2024	2,4100	-0,41%	2,4200	2,4250	2,3850	230.114	552.913,36
19/2/2024	2,4200	2,98%	2,3500	2,4200	2,3300	346.809	831.261,15
16/2/2024	2,3500	0,43%	2,3500	2,3850	2,3450	401.983	952.054,62
15/2/2024	2,3400	2,18%	2,3200	2,3650	2,3100	314.400	734.440,65
14/2/2024	2,2900	-0,43%	2,3000	2,3200	2,2700	620.096	1.419.502,97
13/2/2024	2,3000	-1,29%	2,3500	2,3500	2,2800	546.303	1.258.307,85
12/2/2024	2,3300	-1,89%	2,3950	2,4000	2,3150	527.870	1.237.811,08
09/2/2024	2,3750	0,21%	2,3700	2,3900	2,3450	726.023	1.724.097,39
08/2/2024	2,3700	1,28%	2,3550	2,3750	2,3200	651.207	1.530.497,43
07/2/2024	2,3400	1,30%	2,3100	2,3700	2,2800	751.732	1.752.999,69
06/2/2024	2,3100	3,59%	2,2100	2,3450	2,2100	1.099.561	2.520.705,23
05/2/2024	2,2300	1,36%	2,2000	2,2300	2,1850	389.487	860.520,77
02/2/2024	2,2000	0,46%	2,2150	2,2300	2,1900	334.517	740.727,37
01/2/2024	2,1900	0,69%	2,1800	2,2150	2,1650	208.150	456.161,92
31/1/2024	2,1750	1,87%	2,1350	2,2100	2,1350	423.876	924.398,72
30/1/2024	2,1350	0,23%	2,1400	2,1550	2,1350	182.825	391.424,12
29/1/2024	2,1300	-0,47%	2,1400	2,1750	2,1250	406.298	870.466,15
26/1/2024	2,1400	-0,47%	2,1400	2,1600	2,1200	748.228	1.603.469,81
25/1/2024	2,1500	-1,38%	2,1700	2,1850	2,1500	268.627	580.083,00
24/1/2024	2,1800	0,00%	2,1800	2,2150	2,1700	235.226	514.210,99
23/1/2024	2,1800	-1,13%	2,2150	2,2150	2,1650	106.002	232.263,78
22/1/2024	2,2050	2,08%	2,1550	2,2050	2,1550	176.985	387.481,32
19/1/2024	2,1600	0,23%	2,1700	2,1950	2,1550	166.301	361.337,28
18/1/2024	2,1550	-0,92%	2,1850	2,1850	2,1500	138.631	299.320,59
17/1/2024	2,1750	-0,46%	2,1700	2,1900	2,1450	179.844	389.680,76
16/1/2024	2,1850	-1,13%	2,2100	2,2100	2,1700	127.286	276.815,59
15/1/2024	2,2100	0,68%	2,2100	2,2100	2,1800	121.179	265.940,19
12/1/2024	2,1950	0,00%	2,1950	2,2300	2,1750	95.013	208.623,43
11/1/2024	2,1950	-1,57%	2,2200	2,2600	2,1950	155.664	346.613,34
10/1/2024	2,2300	0,22%	2,2400	2,2550	2,2050	165.727	368.188,96
09/1/2024	2,2250	-1,55%	2,2600	2,2800	2,2250	358.430	807.058,42
08/1/2024	2,2600	2,03%	2,2150	2,2650	2,1950	316.056	705.410,06
05/1/2024	2,2150	0,00%	2,2250	2,2400	2,1900	189.178	419.024,27
04/1/2024	2,2150	-0,67%	2,2100	2,2350	2,2000	193.396	428.461,95
03/1/2024	2,2300	0,22%	2,2200	2,2400	2,1900	121.777	270.533,45
02/1/2024	2,2250	0,23%	2,2200	2,2450	2,1950	201.180	446.024,21
29/12/2023	2,2200	1,83%	2,1900	2,2200	2,1700	115.967	254.576,51
28/12/2023	2,1800	0,00%	2,1950	2,2050	2,1800	150.435	330.179,66
27/12/2023	2,1800	-2,02%	2,2000	2,2250	2,1800	115.653	254.190,95
22/12/2023	2,2250	-0,45%	2,2250	2,2400	2,1950	155.775	344.822,66
21/12/2023	2,2350	0,00%	2,2100	2,2500	2,2100	216.581	482.781,37
20/12/2023	2,2350	0,68%	2,2500	2,2500	2,2050	268.003	597.037,63
19/12/2023	2,2200	1,83%	2,1850	2,2250	2,1800	196.399	432.149,72
18/12/2023	2,1800	0,00%	2,1950	2,2200	2,1800	266.365	583.315,52
15/12/2023	2,1800	-2,90%	2,2350	2,2500	2,1800	554.654	1.217.440,37
14/12/2023	2,2450	-0,88%	2,2700	2,2800	2,2300	409.841	920.407,69
13/12/2023	2,2650	0,67%	2,2250	2,2850	2,2250	408.326	925.994,74
12/12/2023	2,2500	0,67%	2,2300	2,2500	2,2050	405.237	903.263,46
11/12/2023	2,2350	-0,45%	2,2400	2,2450	2,2150	217.285	484.847,00
08/12/2023	2,2450	-1,54%	2,3000	2,3000	2,2300	462.128	1.041.192,08
07/12/2023	2,2800	1,33%	2,2400	2,2800	2,2400	356.675	806.361,06
06/12/2023	2,2500	2,51%	2,1950	2,2650	2,1800	397.814	890.975,94
05/12/2023	2,1950	0,92%	2,1600	2,1950	2,1350	266.508	576.176,83
04/12/2023	2,1750	1,64%	2,1600	2,1950	2,1400	650.628	1.411.453,62
01/12/2023	2,1400	1,90%	2,1000	2,1400	2,1000	265.167	564.996,78
30/11/2023	2,1000	-1,18%	2,1150	2,1350	2,1000	362.932	765.459,21
29/11/2023	2,1250	0,00%	2,1400	2,1400	2,1050	231.351	491.894,00
28/11/2023	2,1250	0,24%	2,1200	2,1400	2,1000	338.104	718.118,22
27/11/2023	2,1200	0,47%	2,1200	2,1850	2,0900	629.741	1.344.138,65
24/11/2023	2,1100	1,44%	2,1000	2,1300	2,0700	366.314	772.205,30
23/11/2023	2,0800	-0,95%	2,1000	2,1050	2,0700	299.696	626.647,46
22/11/2023	2,1000	2,94%	2,0500	2,1050	2,0300	338.703	706.420,87
21/11/2023	2,0400	-2,86%	2,1200	2,1400	2,0400	322.663	675.464,01
20/11/2023	2,1000	2,44%	2,0800	2,1400	2,0750	610.476	1.287.563,86
17/11/2023	2,0500	0,24%	2,0550	2,0750	2,0350	464.155	952.941,94
16/11/2023	2,0450	0,25%	2,0400	2,0500	2,0200	114.057	231.778,67
15/11/2023	2,0400	-0,49%	2,0400	2,0600	2,0250	375.069	765.157,16
14/11/2023	2,0500	2,50%	1,9860	2,0500	1,9860	443.605	903.076,42
13/11/2023	2,0000	0,00%	1,9880	2,0200	1,9880	71.875	143.705,46
10/11/2023	2,0000	-1,72%	2,0300	2,0300	2,0000	84.401	169.875,49
09/11/2023	2,0350	0,74%	2,0400	2,0450	2,0000	407.561	821.401,90
08/11/2023	2,0200	-1,70%	2,0400	2,0550	2,0200	151.785	308.525,12
07/11/2023	2,0550	0,00%	2,0550	2,0750	2,0400	187.135	384.502,49
06/11/2023	2,0550	0,00%	2,0750	2,0850	2,0500	369.590	763.700,26
03/11/2023	2,0550	-0,24%	2,0700	2,0800	2,0350	457.053	937.795,54
02/11/2023	2,0600	2,49%	2,0450	2,0600	2,0150	209.352	427.599,67
01/11/2023	2,0100	0,50%	2,0350	2,0350	1,9980	86.780	174.015,95
31/10/2023	2,0000	0,50%	2,0000	2,0200	1,9820	105.370	210.739,45
30/10/2023	1,9900	0,00%	1,9980	2,0000	1,9700	72.757	144.437,79
27/10/2023	1,9900	2,05%	1,9560	1,9900	1,9400	141.951	278.909,92
26/10/2023	1,9500	1,77%	1,9020	1,9540	1,8960	154.948	297.655,13
25/10/2023	1,9160	-2,84%	1,9640	1,9740	1,9160	304.975	592.330,88
24/10/2023	1,9720	0,61%	1,9600	2,0000	1,9500	169.278	334.149,87
23/10/2023	1,9600	-0,41%	1,9960	2,0000	1,9600	118.121	232.703,23
20/10/2023	1,9680	-0,81%	1,9840	1,9840	1,9500	158.736	312.549,71
19/10/2023	1,9840	-0,80%	1,9800	2,0150	1,9700	86.319	172.095,89
18/10/2023	2,0000	-0,99%	2,0100	2,0300	1,9980	127.751	256.402,08
17/10/2023	2,0200	0,50%	2,0100	2,0400	1,9700	198.316	397.524,93
16/10/2023	2,0100	0,25%	2,0100	2,0350	1,9720	95.640	192.954,57
13/10/2023	2,0050	0,35%	1,9800	2,0200	1,9700	220.924	439.755,62
12/10/2023	1,9980	-0,84%	2,0450	2,0750	1,9980	649.911	1.328.154,42
11/10/2023	2,0150	2,81%	1,9600	2,0400	1,9500	526.098	1.061.095,49
10/10/2023	1,9600	5,04%	1,8820	1,9600	1,8800	202.976	393.072,85
09/10/2023	1,8660	-3,22%	1,9220	1,9220	1,8600	496.737	937.452,88
06/10/2023	1,9280	-3,12%	1,9940	2,0100	1,9280	311.978	611.406,96
05/10/2023	1,9900	-2,21%	2,0700	2,0700	1,9900	235.189	476.899,00
04/10/2023	2,0350	-2,86%	2,0600	2,0800	2,0350	175.848	361.906,96
03/10/2023	2,0950	-1,41%	2,1250	2,1550	2,0650	264.827	555.219,29
02/10/2023	2,1250	-1,62%	2,1400	2,1900	2,1250	247.524	536.743,62
29/9/2023	2,1600	1,65%	2,1200	2,1600	2,1100	290.555	623.053,82
28/9/2023	2,1250	0,71%	2,1700	2,1700	2,1000	451.887	963.493,24
27/9/2023	2,1100	-1,63%	2,1500	2,1500	2,1000	139.081	294.514,68
26/9/2023	2,1450	2,39%	2,1100	2,1500	2,1000	169.466	361.977,40
25/9/2023	2,0950	-0,71%	2,1350	2,1700	2,0900	271.597	578.249,73
22/9/2023	2,1100	1,93%	2,0700	2,1300	2,0700	233.744	492.701,80
21/9/2023	2,0700	0,49%	2,0600	2,1000	2,0400	298.767	618.400,81
20/9/2023	2,0600	-1,67%	2,0950	2,1300	2,0550	354.854	744.337,36
19/9/2023	2,0950	-0,95%	2,1150	2,1400	2,0800	420.141	882.788,14
18/9/2023	2,1150	-0,47%	2,1600	2,1850	2,1150	322.343	690.038,84
15/9/2023	2,1250	-1,16%	2,1500	2,1900	2,1250	471.019	1.011.087,20
14/9/2023	2,1500	0,47%	2,1400	2,1550	2,0950	151.809	322.539,13
13/9/2023	2,1400	-0,47%	2,1500	2,1700	2,1050	233.446	497.576,04
12/9/2023	2,1500	-0,23%	2,1750	2,1800	2,1000	355.692	761.220,39
11/9/2023	2,1550	-3,15%	2,2300	2,2750	2,1550	229.963	508.482,72
08/9/2023	2,2250	2,30%	2,1400	2,2300	2,1400	314.380	682.252,95
07/9/2023	2,1750	-0,46%	2,1850	2,2000	2,1500	411.553	893.166,37
06/9/2023	2,1850	-1,13%	2,2100	2,2150	2,1750	222.704	488.711,93
05/9/2023	2,2100	1,14%	2,1850	2,2350	2,1700	303.992	669.881,20
04/9/2023	2,1850	-3,74%	2,2700	2,2750	2,1800	369.582	817.055,73
01/9/2023	2,2700	-1,30%	2,3300	2,3300	2,2600	139.716	318.442,38
31/8/2023	2,3000	-2,13%	2,3500	2,3500	2,2950	309.794	714.954,19
30/8/2023	2,3500	0,00%	2,3400	2,3750	2,3250	206.003	484.206,04
29/8/2023	2,3500	0,86%	2,3500	2,3950	2,3200	438.318	1.036.082,93
28/8/2023	2,3300	1,30%	2,2950	2,3500	2,2900	190.555	441.415,05
25/8/2023	2,3000	1,10%	2,2600	2,3000	2,2600	161.897	369.857,24
24/8/2023	2,2750	-0,87%	2,3000	2,3100	2,2700	154.287	352.170,40
23/8/2023	2,2950	-1,29%	2,3250	2,3500	2,2900	191.612	443.854,37
22/8/2023	2,3250	0,87%	2,3250	2,3500	2,3200	209.913	490.469,23
21/8/2023	2,3050	1,99%	2,2650	2,3350	2,2450	465.040	1.068.414,40
18/8/2023	2,2600	-3,00%	2,3300	2,3350	2,2600	262.874	599.724,25
17/8/2023	2,3300	-0,85%	2,3400	2,3450	2,3300	106.503	248.852,16
16/8/2023	2,3500	0,00%	2,3300	2,3600	2,3300	213.642	501.577,63
14/8/2023	2,3500	-0,42%	2,3550	2,3700	2,3300	438.244	1.028.812,66
11/8/2023	2,3600	-2,07%	2,3950	2,4050	2,3450	559.456	1.328.697,83
10/8/2023	2,4100	-0,82%	2,4300	2,4650	2,3750	463.996	1.116.310,53
09/8/2023	2,4300	1,67%	2,4500	2,5200	2,4200	1.210.834	2.966.875,65
08/8/2023	2,3900	-1,24%	2,4200	2,4400	2,3750	526.864	1.271.360,96
07/8/2023	2,4200	1,47%	2,3950	2,4250	2,3750	648.114	1.559.634,41
04/8/2023	2,3850	0,00%	2,3850	2,4050	2,3750	202.991	485.970,73
03/8/2023	2,3850	-0,21%	2,3900	2,4000	2,3550	292.510	695.465,69
02/8/2023	2,3900	-1,04%	2,3650	2,4050	2,3450	597.033	1.412.806,76
01/8/2023	2,4150	1,05%	2,4200	2,4350	2,3900	486.951	1.173.076,77
31/7/2023	2,3900	-0,42%	2,4300	2,4300	2,3850	294.470	707.830,53
28/7/2023	2,4000	-2,04%	2,4050	2,4450	2,3850	275.699	664.442,49
27/7/2023	2,4500	0,00%	2,4600	2,4600	2,3850	680.646	1.648.429,27
26/7/2023	2,4500	0,00%	2,4600	2,4600	2,4100	303.544	738.278,51
25/7/2023	2,4500	2,30%	2,4700	2,5000	2,3950	845.664	2.081.374,85
24/7/2023	2,3950	-1,44%	2,4650	2,4650	2,3800	496.318	1.195.069,97
21/7/2023	2,4300	0,41%	2,4500	2,4950	2,4250	992.993	2.442.382,98
20/7/2023	2,4200	6,61%	2,2700	2,4200	2,2500	1.634.377	3.874.882,07
19/7/2023	2,2700	2,71%	2,2200	2,2800	2,2200	451.566	1.018.074,54
18/7/2023	2,2100	-0,67%	2,2200	2,2250	2,1850	220.307	485.859,68
17/7/2023	2,2250	-1,11%	2,2700	2,2700	2,2250	136.499	304.962,94
14/7/2023	2,2500	0,00%	2,2500	2,2650	2,2200	250.701	562.450,94
13/7/2023	2,2500	-1,32%	2,2800	2,3000	2,2500	291.766	661.998,73
12/7/2023	2,2800	0,00%	2,2950	2,2950	2,2550	190.485	431.562,34
11/7/2023	2,2800	1,33%	2,2500	2,2800	2,2500	546.402	1.237.788,09
10/7/2023	2,2500	-0,66%	2,2750	2,3100	2,2400	310.350	703.868,31
07/7/2023	2,2650	0,00%	2,2600	2,2650	2,2300	174.928	393.334,63
06/7/2023	2,2650	-1,52%	2,2850	2,2850	2,2350	228.033	515.498,66
05/7/2023	2,3000	-0,65%	2,3000	2,3200	2,2650	553.855	1.268.941,02
04/7/2023	2,3150	1,54%	2,2550	2,3150	2,2450	460.588	1.053.457,88
03/7/2023	2,2800	-0,65%	2,2950	2,2950	2,2400	265.674	601.502,06
30/6/2023	2,2950	1,32%	2,2750	2,3000	2,2450	538.832	1.227.598,42
29/6/2023	2,2650	3,90%	2,1800	2,2700	2,1800	471.895	1.053.317,47
28/6/2023	2,1800	1,40%	2,1850	2,2000	2,1400	185.223	402.964,04
27/6/2023	2,1500	-1,15%	2,1800	2,1950	2,1500	248.509	538.422,12
26/6/2023	2,1750	-3,76%	2,2500	2,2500	2,1500	690.104	1.514.142,07
23/6/2023	2,2600	1,35%	2,2300	2,2850	2,2000	1.541.457	3.489.426,77
22/6/2023	2,2300	0,68%	2,2150	2,2350	2,1550	897.512	1.966.311,63
21/6/2023	2,2150	3,99%	2,1600	2,2250	2,1400	1.418.608	3.106.987,23
20/6/2023	2,1300	-1,84%	2,1700	2,1700	2,1000	520.003	1.104.026,72
19/6/2023	2,1700	0,93%	2,1800	2,1900	2,1200	567.342	1.227.834,05
16/6/2023	2,1500	4,37%	2,1200	2,1750	2,1100	1.478.169	3.171.222,97
15/6/2023	2,0600	-0,96%	2,0950	2,0950	2,0450	175.781	361.720,84
14/6/2023	2,0800	1,46%	2,0700	2,0950	2,0300	725.475	1.498.353,87
13/6/2023	2,0500	2,50%	2,0350	2,0500	1,9980	472.146	956.002,66
12/6/2023	2,0000	1,52%	1,9800	2,0450	1,9720	864.981	1.742.842,13
09/6/2023	1,9700	0,20%	1,9640	1,9720	1,9400	342.107	670.399,10
08/6/2023	1,9660	0,41%	1,9720	1,9720	1,9260	177.726	346.166,18
07/6/2023	1,9580	0,82%	1,9480	1,9840	1,9340	478.329	939.159,92
06/6/2023	1,9420	0,52%	1,9300	1,9500	1,9200	225.719	436.323,91
02/6/2023	1,9320	0,52%	1,9120	1,9400	1,9120	307.539	592.473,28
01/6/2023	1,9220	0,10%	1,9200	1,9500	1,9180	339.319	654.074,72
31/5/2023	1,9200	-1,13%	1,9300	1,9380	1,9140	425.256	817.884,56
30/5/2023	1,9420	-0,31%	1,9480	1,9560	1,9220	394.593	765.464,57
29/5/2023	1,9480	2,53%	1,9000	1,9640	1,9000	684.686	1.331.826,34
26/5/2023	1,9000	2,04%	1,8700	1,9340	1,8660	1.090.570	2.077.963,96
25/5/2023	1,8620	1,20%	1,8400	1,8700	1,8380	610.056	1.135.225,56
24/5/2023	1,8400	-0,54%	1,8500	1,8500	1,8220	323.345	594.058,25
23/5/2023	1,8500	-1,28%	1,8740	1,8860	1,8440	275.336	514.347,16
22/5/2023	1,8740	4,34%	1,8800	1,9000	1,8500	1.024.023	1.924.823,84
19/5/2023	1,7960	1,47%	1,7900	1,7960	1,7620	199.410	354.033,21
18/5/2023	1,7700	-1,67%	1,7960	1,8300	1,7700	288.275	514.088,36
17/5/2023	1,8000	-0,55%	1,8100	1,8400	1,8000	181.929	330.475,18
16/5/2023	1,8100	0,56%	1,7940	1,8240	1,7800	183.308	329.808,79
15/5/2023	1,8000	-0,44%	1,8020	1,8380	1,7940	100.059	180.869,95
12/5/2023	1,8080	-0,66%	1,8120	1,8300	1,8060	51.966	94.328,28
11/5/2023	1,8200	-1,41%	1,8580	1,8600	1,8200	55.702	101.964,20
10/5/2023	1,8460	0,33%	1,8300	1,8560	1,8280	67.771	124.944,73
09/5/2023	1,8400	-0,43%	1,8640	1,8640	1,8320	40.559	74.752,14
08/5/2023	1,8480	3,47%	1,8000	1,8560	1,8000	267.730	492.188,80
05/5/2023	1,7860	1,25%	1,7620	1,7920	1,7620	94.688	168.507,16
04/5/2023	1,7640	-1,78%	1,7800	1,7960	1,7620	74.196	131.390,29
03/5/2023	1,7960	-0,11%	1,7680	1,8000	1,7660	85.821	153.457,08
02/5/2023	1,7980	2,16%	1,7600	1,7980	1,7300	215.337	378.406,61
28/4/2023	1,7600	-0,68%	1,7680	1,7900	1,7580	86.021	151.832,69
27/4/2023	1,7720	-0,56%	1,8000	1,8000	1,7640	58.105	103.345,72
26/4/2023	1,7820	-0,78%	1,7800	1,7900	1,7500	268.790	474.381,76
25/4/2023	1,7960	-1,86%	1,8200	1,8200	1,7880	97.920	176.129,64
24/4/2023	1,8300	0,77%	1,8160	1,8380	1,8100	36.886	67.046,59
21/4/2023	1,8160	1,11%	1,7960	1,8180	1,7920	48.413	87.446,66
20/4/2023	1,7960	-2,18%	1,8080	1,8300	1,7960	104.057	188.361,28
19/4/2023	1,8360	-0,54%	1,8500	1,8500	1,8080	122.294	223.954,50
18/4/2023	1,8460	1,99%	1,8240	1,8500	1,8220	240.952	442.538,13
13/4/2023	1,8100	-0,98%	1,8400	1,8400	1,8060	139.232	252.665,12
12/4/2023	1,8280	0,44%	1,8200	1,8420	1,8200	115.222	211.140,07
11/4/2023	1,8200	0,00%	1,8040	1,8280	1,8040	115.503	209.840,63

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
MTLN	53,0000	1,63 %	0,8500	29.358
ΕΛΛΑΚΤΩΡ	1,3560	1,50 %	0,0200	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0000	1,63 %	0,8500	1.550.190
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	548.642
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8560	0,38 %	0,0260	343.951
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.211
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	174.347	548,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
CREDIA	1,4380	1,41 %	81.816	116,5χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%