Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

2,9000 €

-0,0400 (-1,36%)

Άνοιγμα 2,9400
Υψηλό 2,9550
Χαμηλό 2,8800

Όγκος 249.719
Τζίρος 725.909 €
Πράξεις 494

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2021	2,5400	0,20%	2,5350	2,5800	2,5350	240.295	613.858,00
18/1/2021	2,5350	0,00%	2,5400	2,5650	2,5000	127.144	321.132,00
15/1/2021	2,5350	-1,36%	2,5650	2,5650	2,5300	207.509	527.840,00
14/1/2021	2,5700	-1,15%	2,6000	2,6200	2,5700	218.475	567.173,00
13/1/2021	2,6000	-0,57%	2,6150	2,6300	2,5800	147.658	384.687,00
12/1/2021	2,6150	0,97%	2,6000	2,6200	2,5600	224.491	581.932,00
11/1/2021	2,5900	-2,26%	2,6500	2,6500	2,5800	271.644	709.614,00
08/1/2021	2,6500	-1,30%	2,7000	2,7150	2,6400	478.566	1.276.477,00
07/1/2021	2,6850	-0,37%	2,7000	2,7300	2,6750	378.064	1.021.675,00
05/1/2021	2,6950	0,00%	2,6550	2,6950	2,6450	235.976	630.952,00
04/1/2021	2,6950	1,89%	2,6600	2,7000	2,6500	465.245	1.246.333,00
31/12/2020	2,6450	-0,56%	2,6500	2,6900	2,6450	299.475	794.002,00
30/12/2020	2,6600	0,38%	2,6500	2,7000	2,6300	289.324	774.285,00
29/12/2020	2,6500	0,38%	2,6500	2,7050	2,6350	469.742	1.256.024,00
28/12/2020	2,6400	2,72%	2,6000	2,6500	2,5950	391.558	,00
23/12/2020	2,5700	0,00%	2,5800	2,5850	2,5600	142.139	365.158,00
22/12/2020	2,5700	0,39%	2,5900	2,6100	2,5700	148.488	383.675,00
21/12/2020	2,5600	-3,03%	2,6000	2,6100	2,5100	468.533	1.200.292,00
18/12/2020	2,6400	2,33%	2,6000	2,6600	2,5900	358.222	943.817,00
17/12/2020	2,5800	-1,53%	2,6200	2,6700	2,5800	303.707	795.096,00
16/12/2020	2,6200	0,00%	2,6550	2,7200	2,6200	581.393	1.561.788,00
15/12/2020	2,6200	2,14%	2,5800	2,6400	2,5300	337.794	871.838,00
14/12/2020	2,5650	0,20%	2,6000	2,6200	2,5650	362.893	940.967,00
11/12/2020	2,5600	3,23%	2,4750	2,5600	2,4600	429.869	1.076.219,00
10/12/2020	2,4800	-2,75%	2,5250	2,5600	2,4700	500.468	1.259.633,00
09/12/2020	2,5500	-0,78%	2,5800	2,6200	2,5500	484.179	1.250.917,00
08/12/2020	2,5700	-0,19%	2,5850	2,6000	2,5550	464.506	1.194.994,00
07/12/2020	2,5750	-1,34%	2,6300	2,6400	2,5650	600.016	1.554.102,00
04/12/2020	2,6100	-0,76%	2,6300	2,6600	2,5800	737.830	1.937.339,00
03/12/2020	2,6300	1,94%	2,5800	2,6550	2,5800	643.139	1.678.341,00
02/12/2020	2,5800	-0,39%	2,5900	2,6500	2,5550	643.900	1.671.294,00
01/12/2020	2,5900	-0,38%	2,6000	2,6700	2,5450	1.273.428	3.333.092,00
30/11/2020	2,6000	6,12%	2,4700	2,6000	2,4550	1.628.104	4.168.782,00
27/11/2020	2,4500	-0,81%	2,4700	2,5000	2,4500	547.038	1.351.424,00
26/11/2020	2,4700	2,49%	2,4200	2,4750	2,4000	507.249	1.238.543,00
25/11/2020	2,4100	0,63%	2,4100	2,4150	2,3800	259.231	621.457,00
24/11/2020	2,3950	1,48%	2,3900	2,3950	2,3650	401.008	956.219,00
23/11/2020	2,3600	0,43%	2,3500	2,3800	2,3450	311.214	736.331,00
20/11/2020	2,3500	-0,84%	2,3700	2,3900	2,3450	505.472	1.193.262,00
19/11/2020	2,3700	-2,87%	2,4400	2,4400	2,3650	401.161	957.653,00
18/11/2020	2,4400	2,31%	2,3750	2,4650	2,3750	638.994	1.550.764,00
17/11/2020	2,3850	0,63%	2,3700	2,4250	2,3600	559.912	1.337.736,00
16/11/2020	2,3700	4,87%	2,2600	2,3800	2,2600	660.411	1.553.601,00
13/11/2020	2,2600	-0,44%	2,2650	2,3000	2,2400	159.451	361.087,00
12/11/2020	2,2700	-0,87%	2,2700	2,3200	2,2650	145.460	332.629,00
11/11/2020	2,2900	0,88%	2,2800	2,3250	2,2650	163.044	374.346,00
10/11/2020	2,2700	-1,94%	2,3150	2,3400	2,2700	271.697	624.293,00
09/11/2020	2,3150	5,23%	2,2550	2,3500	2,2500	725.800	1.667.178,00
06/11/2020	2,2000	2,33%	2,1300	2,2100	2,1300	194.249	421.503,00
05/11/2020	2,1500	0,70%	2,1000	2,1700	2,0800	208.439	443.452,00
04/11/2020	2,1350	-1,84%	2,1450	2,1750	2,1300	91.925	197.659,00
03/11/2020	2,1750	2,59%	2,1200	2,1750	2,1200	129.777	279.716,00
02/11/2020	2,1200	0,00%	2,1200	2,1450	2,0850	185.804	393.265,00
30/10/2020	2,1200	0,95%	2,1000	2,1300	2,0650	302.162	636.544,00
29/10/2020	2,1000	-3,23%	2,1300	2,1300	2,0400	494.295	1.028.571,00
27/10/2020	2,1700	-0,91%	2,1900	2,2000	2,1700	144.023	314.266,00
26/10/2020	2,1900	-1,13%	2,2000	2,2200	2,1700	161.832	354.341,00
23/10/2020	2,2150	-0,23%	2,2400	2,2450	2,2150	72.126	160.461,00
22/10/2020	2,2200	-1,33%	2,2500	2,2850	2,2150	128.039	286.196,00
21/10/2020	2,2500	0,22%	2,2450	2,2700	2,2300	64.184	144.745,00
20/10/2020	2,2450	-0,22%	2,2600	2,2700	2,2300	89.185	199.985,00
19/10/2020	2,2500	-1,53%	2,2700	2,2700	2,2350	41.846	94.302,00
16/10/2020	2,2850	2,47%	2,2150	2,2850	2,2150	235.128	531.439,00
15/10/2020	2,2300	-0,89%	2,2400	2,2400	2,2050	216.626	480.834,00
14/10/2020	2,2500	-0,66%	2,2650	2,2800	2,2350	165.925	374.245,00
13/10/2020	2,2650	0,22%	2,2500	2,2950	2,2400	185.777	421.373,00
12/10/2020	2,2600	-3,21%	2,3200	2,3200	2,2500	277.893	631.639,00
09/10/2020	2,3350	0,00%	2,3350	2,3500	2,3200	98.868	230.824,00
08/10/2020	2,3350	0,43%	2,3550	2,3550	2,3250	216.936	507.634,00
07/10/2020	2,3250	-0,21%	2,3300	2,3550	2,3150	129.651	302.804,00
06/10/2020	2,3300	0,43%	2,3200	2,3500	2,3200	237.757	555.077,00
05/10/2020	2,3200	0,87%	2,3350	2,3500	2,3000	309.987	719.662,00
02/10/2020	2,3000	-2,54%	2,3400	2,3500	2,2750	416.198	957.425,00
01/10/2020	2,3600	0,64%	2,3750	2,3800	2,3400	226.747	534.116,00
30/9/2020	2,3450	1,52%	2,3150	2,3950	2,3150	843.130	1.990.303,00
29/9/2020	2,3100	5,00%	2,2000	2,3300	2,1800	719.747	1.651.419,00
28/9/2020	2,2000	0,00%	2,2000	2,2500	2,1800	333.359	735.755,00
25/9/2020	2,2000	-0,90%	2,2200	2,2450	2,1800	151.003	333.608,00
24/9/2020	2,2200	0,91%	2,1950	2,2250	2,1750	168.767	369.369,00
23/9/2020	2,2000	-1,12%	2,2300	2,2500	2,1750	411.649	910.127,00
22/9/2020	2,2250	-1,11%	2,2450	2,2650	2,2100	392.323	877.602,00
21/9/2020	2,2500	-4,26%	2,3300	2,3300	2,2500	195.182	443.946,00
18/9/2020	2,3500	0,00%	2,3500	2,3700	2,3000	160.889	375.457,00
17/9/2020	2,3500	-1,47%	2,3700	2,4000	2,3400	370.021	880.058,00
16/9/2020	2,3850	2,36%	2,3300	2,3850	2,3050	458.447	1.075.926,00
15/9/2020	2,3300	-1,27%	2,3700	2,3950	2,3150	487.127	1.148.035,00
14/9/2020	2,3600	6,55%	2,2650	2,3650	2,2550	646.457	1.500.081,00
11/9/2020	2,2150	-0,89%	2,2400	2,2500	2,2150	114.325	254.691,00
10/9/2020	2,2350	1,36%	2,2050	2,2550	2,2050	131.000	291.483,00
09/9/2020	2,2050	-0,23%	2,2200	2,2300	2,2050	121.666	269.267,00
08/9/2020	2,2100	-2,64%	2,2400	2,2800	2,2000	207.771	463.206,00
07/9/2020	2,2700	2,02%	2,2250	2,2750	2,2150	281.901	633.686,00
04/9/2020	2,2250	0,68%	2,2050	2,2300	2,1950	220.819	488.208,00
03/9/2020	2,2100	0,00%	2,2000	2,2300	2,2000	143.717	319.288,00
02/9/2020	2,2100	-0,45%	2,2400	2,2400	2,2000	132.387	293.564,00
01/9/2020	2,2200	0,45%	2,2200	2,2200	2,1900	102.670	226.664,00
31/8/2020	2,2100	0,91%	2,2000	2,2200	2,1800	313.012	690.673,00
28/8/2020	2,1900	-0,23%	2,2200	2,2250	2,1900	77.591	170.904,00
27/8/2020	2,1950	-1,13%	2,2050	2,2450	2,1950	73.390	163.032,00
26/8/2020	2,2200	-0,45%	2,2300	2,2350	2,1900	134.667	297.824,00
25/8/2020	2,2300	0,22%	2,2450	2,2450	2,1850	142.550	315.222,00
24/8/2020	2,2250	-4,30%	2,2500	2,2500	2,2200	180.708	403.442,00
21/8/2020	2,3250	0,87%	2,3050	2,3350	2,3050	214.583	498.094,00
20/8/2020	2,3050	-1,07%	2,3300	2,3400	2,3050	137.482	318.426,00
19/8/2020	2,3300	-0,21%	2,3300	2,3400	2,3150	165.933	386.211,00
18/8/2020	2,3350	-0,43%	2,3350	2,3600	2,3200	172.980	404.627,00
17/8/2020	2,3450	1,74%	2,3150	2,3450	2,3000	157.903	368.154,00
14/8/2020	2,3050	0,66%	2,2900	2,3100	2,2800	100.627	231.093,00
13/8/2020	2,2900	1,10%	2,2750	2,3000	2,2700	170.996	391.036,00
12/8/2020	2,2650	1,57%	2,2300	2,2700	2,1950	122.597	274.237,00
11/8/2020	2,2300	1,83%	2,2200	2,2300	2,1850	162.915	360.135,00
10/8/2020	2,1900	-2,01%	2,1900	2,2150	2,1700	245.482	539.168,00
07/8/2020	2,2350	-1,76%	2,2550	2,2800	2,2350	56.146	126.618,00
06/8/2020	2,2750	-0,22%	2,2900	2,3000	2,2700	57.687	132.153,00
05/8/2020	2,2800	1,79%	2,2650	2,2800	2,2550	135.602	307.525,00
04/8/2020	2,2400	1,36%	2,2100	2,2500	2,1950	90.020	200.504,00
03/8/2020	2,2100	0,00%	2,2300	2,2350	2,1900	56.433	124.918,00
31/7/2020	2,2100	-0,45%	2,2200	2,2500	2,1550	491.487	1.081.937,00
30/7/2020	2,2200	-2,63%	2,2550	2,2700	2,2100	193.473	433.705,00
29/7/2020	2,2800	1,33%	2,2450	2,3000	2,2400	109.288	247.689,00
28/7/2020	2,2500	0,00%	2,2600	2,2950	2,2500	102.966	234.165,00
27/7/2020	2,2500	-0,22%	2,3000	2,3150	2,1300	323.884	728.978,00
24/7/2020	2,2550	0,00%	2,2500	2,2850	2,2200	184.444	416.826,00
23/7/2020	2,2550	-2,38%	2,3200	2,3200	2,2550	241.852	548.975,00
22/7/2020	2,3100	0,00%	2,2750	2,3200	2,2500	397.889	908.045,00
21/7/2020	2,3100	-2,74%	2,3750	2,4250	2,2500	587.314	1.379.439,00
20/7/2020	2,3750	1,28%	2,3500	2,4000	2,3300	145.585	345.866,00
17/7/2020	2,3450	-0,21%	2,3700	2,3900	2,3300	171.500	404.019,00
16/7/2020	2,3500	0,86%	2,3400	2,3700	2,3200	186.845	439.285,00
15/7/2020	2,3300	1,75%	2,3200	2,3600	2,3050	185.380	432.454,00
14/7/2020	2,2900	0,00%	2,2900	2,3100	2,2750	183.101	419.767,00
13/7/2020	2,2900	-2,55%	2,3600	2,3800	2,2700	130.175	300.710,00
10/7/2020	2,3500	0,43%	2,3400	2,3500	2,2900	126.601	295.687,00
09/7/2020	2,3400	1,74%	2,3200	2,3400	2,3050	103.180	240.171,00
08/7/2020	2,3000	-1,71%	2,3300	2,3700	2,2800	118.090	275.033,00
07/7/2020	2,3400	-0,85%	2,3250	2,3550	2,3250	93.144	217.748,00
06/7/2020	2,3600	0,43%	2,3750	2,3800	2,3400	70.605	166.624,00
03/7/2020	2,3500	-1,67%	2,3900	2,3900	2,3250	119.560	281.337,00
02/7/2020	2,3900	4,14%	2,2950	2,3900	2,2950	212.770	501.601,00
01/7/2020	2,2950	0,88%	2,2750	2,3000	2,2600	57.542	131.437,00
30/6/2020	2,2750	0,89%	2,2550	2,3100	2,2500	223.718	509.646,00
29/6/2020	2,2550	-1,53%	2,2900	2,2950	2,2400	145.777	330.255,00
26/6/2020	2,2900	-0,65%	2,3100	2,3100	2,2700	119.446	273.723,00
25/6/2020	2,3050	0,22%	2,2700	2,3100	2,2600	54.759	125.540,00
24/6/2020	2,3000	-0,65%	2,3100	2,3150	2,2700	123.251	282.287,00
23/6/2020	2,3150	0,87%	2,2950	2,3450	2,2950	166.623	385.568,00
22/6/2020	2,2950	1,10%	2,2700	2,3250	2,2700	194.422	447.366,00
19/6/2020	2,2700	-1,30%	2,3350	2,3350	2,2700	432.286	991.835,00
18/6/2020	2,3000	-1,71%	2,3700	2,3700	2,2900	206.816	478.477,00
17/6/2020	2,3400	-2,50%	2,4100	2,4300	2,3400	305.641	730.022,00
16/6/2020	2,4000	3,90%	2,3300	2,4150	2,3300	324.955	770.047,00
15/6/2020	2,3100	1,99%	2,2500	2,3150	2,2000	196.750	443.204,00
12/6/2020	2,2650	-1,09%	2,2800	2,2950	2,2500	250.408	568.363,00
11/6/2020	2,2900	-2,55%	2,3000	2,3250	2,2800	172.383	396.930,00
10/6/2020	2,3500	-2,69%	2,4150	2,4650	2,3500	369.430	889.165,00
09/6/2020	2,4150	-3,01%	2,5000	2,5100	2,4100	252.547	615.578,00
05/6/2020	2,4900	2,68%	2,4250	2,4950	2,4250	202.143	499.127,00
04/6/2020	2,4250	-1,02%	2,4400	2,4600	2,3800	189.678	459.925,00
03/6/2020	2,4500	-1,21%	2,5000	2,5300	2,4500	278.454	694.035,00
02/6/2020	2,4800	2,48%	2,4400	2,4850	2,4250	395.113	974.220,00
01/6/2020	2,4200	3,42%	2,3400	2,4600	2,3400	310.922	752.928,00
29/5/2020	2,3400	0,65%	2,3200	2,4300	2,2800	781.690	1.834.385,00
28/5/2020	2,3250	-2,31%	2,3800	2,4050	2,3100	269.082	632.911,00
27/5/2020	2,3800	1,06%	2,3300	2,4000	2,3000	422.677	1.000.579,00
26/5/2020	2,3550	5,61%	2,2550	2,4000	2,2350	539.855	1.240.581,00
25/5/2020	2,2300	2,76%	2,1700	2,2500	2,1700	255.215	570.556,00
22/5/2020	2,1700	-0,23%	2,1600	2,2200	2,1300	630.434	1.378.224,00
21/5/2020	2,1750	-0,23%	2,2000	2,2000	2,1550	317.052	689.563,00
20/5/2020	2,1800	0,93%	2,1800	2,2000	2,1400	443.221	963.483,00
19/5/2020	2,1600	-1,82%	2,2200	2,2250	2,1550	242.866	529.341,00
18/5/2020	2,2000	3,29%	2,1650	2,2050	2,1500	564.801	1.233.353,00
15/5/2020	2,1300	2,40%	2,1100	2,1300	2,0750	316.517	666.795,00
14/5/2020	2,0800	4,00%	2,0600	2,1000	2,0550	354.796	736.630,00
13/5/2020	2,0000	-0,99%	2,0000	2,0150	1,9700	162.794	324.097,00
12/5/2020	2,0200	-1,22%	2,0550	2,0600	1,9980	99.815	201.926,00
11/5/2020	2,0450	-1,21%	2,0750	2,0950	2,0200	82.185	168.530,00
08/5/2020	2,0700	2,48%	2,0000	2,0700	2,0000	122.482	251.030,00
07/5/2020	2,0200	1,00%	2,0200	2,0400	1,9700	98.805	197.882,00
06/5/2020	2,0000	-1,96%	2,0400	2,0400	1,9940	157.854	317.163,00
05/5/2020	2,0400	4,51%	1,9980	2,0450	1,9740	136.111	274.992,00
04/5/2020	1,9520	-4,78%	1,9900	2,0000	1,9460	315.295	620.849,00
30/4/2020	2,0500	-5,09%	2,1500	2,1550	2,0500	610.665	1.270.439,00
29/4/2020	2,1600	0,47%	2,1350	2,1600	2,0850	469.500	995.981,04
28/4/2020	2,1500	1,65%	2,1300	2,2000	2,0900	498.161	1.070.004,38
27/4/2020	2,1150	4,19%	2,0850	2,1200	2,0700	325.274	680.735,17
24/4/2020	2,0300	-0,73%	2,0100	2,0700	2,0050	218.794	447.103,95
23/4/2020	2,0450	2,35%	1,9980	2,0700	1,9880	246.262	500.978,70
22/4/2020	1,9980	0,20%	1,9940	2,0200	1,9800	179.423	357.818,86
21/4/2020	1,9940	-2,73%	2,0500	2,0500	1,9800	287.609	576.080,66
16/4/2020	2,0500	-2,15%	2,0950	2,1000	2,0500	141.886	295.420,24
15/4/2020	2,0950	-0,24%	2,1000	2,1000	2,0200	240.268	495.093,01
14/4/2020	2,1000	2,94%	2,0700	2,1000	2,0450	234.826	487.559,32
09/4/2020	2,0400	-2,39%	2,1500	2,2000	2,0400	312.295	657.089,88
08/4/2020	2,0900	-0,95%	2,1000	2,1350	2,0400	382.129	801.818,20
07/4/2020	2,1100	2,43%	2,1000	2,1650	2,0900	390.693	831.210,52
06/4/2020	2,0600	10,16%	1,9760	2,0600	1,9500	389.372	781.875,57
03/4/2020	1,8700	0,32%	1,8500	1,9020	1,8360	138.068	259.899,68
02/4/2020	1,8640	1,86%	1,8300	1,8820	1,8120	163.513	303.295,70
01/4/2020	1,8300	-3,68%	1,8600	1,9000	1,8300	132.168	245.472,46
31/3/2020	1,9000	-0,84%	1,9160	2,0150	1,8900	403.978	782.172,00
30/3/2020	1,9160	-1,74%	1,8800	1,9400	1,8700	178.196	339.661,53
27/3/2020	1,9500	-2,50%	1,9520	2,0000	1,9020	325.451	635.772,19
26/3/2020	2,0000	3,09%	1,9300	2,0250	1,8800	609.436	1.214.549,32
24/3/2020	1,9400	8,14%	1,8840	1,9900	1,8700	359.709	697.582,92
23/3/2020	1,7940	-7,33%	1,8600	1,8900	1,7940	193.823	355.704,74
20/3/2020	1,9360	1,89%	2,0000	2,0300	1,9200	678.702	1.333.432,25
19/3/2020	1,9000	5,91%	1,9000	1,9580	1,7800	641.703	1.200.495,71
18/3/2020	1,7940	-0,33%	1,8000	1,8000	1,7000	286.732	502.196,85
17/3/2020	1,8000	9,76%	1,7000	1,8360	1,5900	623.896	1.063.674,94
16/3/2020	1,6400	-11,35%	1,6500	1,6700	1,5700	619.976	1.001.652,07
13/3/2020	1,8500	4,40%	1,7720	1,8600	1,7640	550.449	1.009.443,70
12/3/2020	1,7720	-11,22%	1,8500	1,8640	1,7720	714.353	1.299.106,13
11/3/2020	1,9960	0,30%	2,0000	2,0500	1,8640	719.768	1.412.882,25
10/3/2020	1,9900	7,57%	1,9100	2,0800	1,9100	741.932	1.486.372,27
09/3/2020	1,8500	-14,75%	1,8800	2,0500	1,8200	1.180.802	2.256.275,04
06/3/2020	2,1700	-2,91%	2,1550	2,1900	2,0900	468.436	1.002.024,44
05/3/2020	2,2350	-5,70%	2,3550	2,3900	2,1850	574.007	1.312.603,83
04/3/2020	2,3700	1,94%	2,3250	2,3900	2,2600	339.643	800.408,85
03/3/2020	2,3250	8,64%	2,2650	2,3300	2,2500	587.205	1.347.405,47
28/2/2020	2,1400	-4,46%	2,1600	2,2600	2,0650	1.710.592	3.666.195,45
27/2/2020	2,2400	-7,82%	2,3750	2,4300	2,2400	795.147	1.846.803,96
26/2/2020	2,4300	-1,82%	2,3800	2,4450	2,3350	622.276	1.485.168,62
25/2/2020	2,4750	1,85%	2,4000	2,5100	2,3800	563.750	1.383.452,92
24/2/2020	2,4300	-8,82%	2,5400	2,5900	2,3400	1.189.477	2.941.023,38
21/2/2020	2,6650	-2,38%	2,7200	2,7300	2,6300	299.891	802.801,57
20/2/2020	2,7300	0,92%	2,6900	2,7300	2,6700	255.985	693.104,04
19/2/2020	2,7050	-0,55%	2,7300	2,7500	2,6800	201.091	543.937,69
18/2/2020	2,7200	0,74%	2,6700	2,7350	2,6550	371.065	1.003.858,77
17/2/2020	2,7000	0,37%	2,7050	2,7750	2,6700	898.141	2.455.347,72
14/2/2020	2,6900	3,26%	2,6100	2,7100	2,5700	651.145	1.742.151,93
13/2/2020	2,6050	2,56%	2,5100	2,6150	2,4900	490.221	1.253.076,16
12/2/2020	2,5400	3,67%	2,4600	2,5450	2,4600	764.682	1.923.741,95
11/2/2020	2,4500	1,24%	2,4400	2,4550	2,4050	145.936	356.839,54
10/2/2020	2,4200	1,89%	2,3650	2,4300	2,3650	215.421	517.012,94
07/2/2020	2,3750	-0,84%	2,3800	2,4250	2,3550	215.547	517.036,18
06/2/2020	2,3950	0,63%	2,3800	2,4100	2,3500	73.207	174.821,83
05/2/2020	2,3800	-0,42%	2,3500	2,4200	2,3500	168.681	402.503,54
04/2/2020	2,3900	3,46%	2,3100	2,3900	2,3100	114.252	270.104,26
03/2/2020	2,3100	-0,22%	2,2700	2,3300	2,2600	268.130	615.732,60
31/1/2020	2,3150	-2,53%	2,3700	2,3800	2,3150	267.478	624.481,00
30/1/2020	2,3750	-2,46%	2,4150	2,4150	2,3300	345.160	821.038,41
29/1/2020	2,4350	-0,81%	2,4550	2,4650	2,4300	83.876	204.662,32
28/1/2020	2,4550	-0,41%	2,4800	2,4800	2,4350	183.978	450.967,73
27/1/2020	2,4650	-0,60%	2,4600	2,4800	2,4000	246.911	602.757,07
24/1/2020	2,4800	2,06%	2,4300	2,4800	2,4300	228.243	561.999,14
23/1/2020	2,4300	-0,82%	2,4600	2,4600	2,4250	203.420	497.633,57
22/1/2020	2,4500	-1,21%	2,4800	2,4850	2,4500	130.928	322.792,80
21/1/2020	2,4800	0,20%	2,4750	2,5000	2,4200	208.766	513.934,94
20/1/2020	2,4750	0,20%	2,4900	2,4900	2,4100	160.136	393.374,38
17/1/2020	2,4700	0,82%	2,4700	2,4800	2,4200	230.537	565.947,29
16/1/2020	2,4500	2,08%	2,4000	2,4550	2,4000	161.642	393.261,76
15/1/2020	2,4000	0,84%	2,3900	2,4150	2,3600	220.107	526.467,52
14/1/2020	2,3800	0,42%	2,3950	2,4100	2,3550	133.111	318.759,13
13/1/2020	2,3700	-1,25%	2,4000	2,4250	2,3700	194.271	465.193,88
10/1/2020	2,4000	-2,44%	2,4950	2,4950	2,3900	368.753	895.752,71
09/1/2020	2,4600	0,00%	2,4800	2,5500	2,4500	560.053	1.393.960,76
08/1/2020	2,4600	-1,60%	2,5000	2,5000	2,4000	443.944	1.084.964,33
07/1/2020	2,5000	5,04%	2,3800	2,5050	2,3700	557.722	1.382.599,94
03/1/2020	2,3800	-1,04%	2,4050	2,4300	2,3650	275.527	657.992,54
02/1/2020	2,4050	3,66%	2,3600	2,4300	2,3250	331.679	795.544,84
31/12/2019	2,3200	-1,49%	2,3550	2,3900	2,3200	244.639	570.097,88
30/12/2019	2,3550	-1,26%	2,4000	2,4100	2,3300	275.246	651.073,72
27/12/2019	2,3850	-0,21%	2,4000	2,4300	2,3800	165.300	397.856,67
23/12/2019	2,3900	2,80%	2,3250	2,4100	2,3250	316.475	754.964,86
20/12/2019	2,3250	-3,12%	2,4000	2,4100	2,3250	365.298	862.657,91
19/12/2019	2,4000	-1,23%	2,4000	2,4650	2,3850	444.788	1.080.797,54
18/12/2019	2,4300	2,97%	2,3600	2,4600	2,3300	740.496	1.795.300,18
17/12/2019	2,3600	7,27%	2,2100	2,3850	2,1900	1.039.900	2.385.635,07
16/12/2019	2,2000	-0,68%	2,2250	2,2250	2,1450	170.654	375.296,87
13/12/2019	2,2150	2,07%	2,1900	2,2200	2,1800	447.750	987.726,12
12/12/2019	2,1700	0,93%	2,1750	2,1900	2,1500	233.791	506.111,90
11/12/2019	2,1500	2,63%	2,0950	2,1550	2,0950	165.460	353.917,27
10/12/2019	2,0950	-1,64%	2,1100	2,1300	2,0900	99.533	208.823,56
09/12/2019	2,1300	-0,47%	2,1350	2,1400	2,0850	173.936	365.832,91
06/12/2019	2,1400	-0,93%	2,1500	2,1750	2,1400	106.806	229.899,41
05/12/2019	2,1600	-0,46%	2,1700	2,1850	2,1500	220.729	478.901,23
04/12/2019	2,1700	1,17%	2,1450	2,1800	2,1450	62.964	136.051,40
03/12/2019	2,1450	-1,15%	2,1700	2,2100	2,1450	237.403	514.700,10
02/12/2019	2,1700	0,00%	2,1700	2,2100	2,1650	124.146	271.955,17
29/11/2019	2,1700	-0,23%	2,1600	2,1800	2,1550	130.548	283.297,92
28/11/2019	2,1750	-0,23%	2,1850	2,1850	2,1500	71.578	154.554,09
27/11/2019	2,1800	0,00%	2,1950	2,1950	2,1550	96.073	208.217,89
26/11/2019	2,1800	-1,36%	2,1900	2,2150	2,1700	82.214	179.647,20
25/11/2019	2,2100	0,91%	2,1700	2,2100	2,1700	127.241	279.301,50
22/11/2019	2,1900	0,46%	2,1650	2,1900	2,1650	26.977	58.872,82
21/11/2019	2,1800	-0,91%	2,2100	2,2100	2,1650	69.422	151.262,72
20/11/2019	2,2000	-0,45%	2,1800	2,2000	2,1700	80.756	176.300,59
19/11/2019	2,2100	1,38%	2,2100	2,2200	2,1800	111.460	244.955,98
18/11/2019	2,1800	-1,58%	2,2150	2,2400	2,1800	172.458	382.173,02
15/11/2019	2,2150	1,14%	2,1900	2,2150	2,1800	246.748	540.943,39
14/11/2019	2,1900	1,86%	2,1500	2,2100	2,1400	315.843	689.358,58
13/11/2019	2,1500	0,47%	2,1400	2,1550	2,1150	125.832	269.709,37
12/11/2019	2,1400	2,88%	2,0800	2,1450	2,0800	161.947	345.467,53
11/11/2019	2,0800	-1,19%	2,1000	2,1300	2,0800	63.180	132.631,86
08/11/2019	2,1050	-1,17%	2,1250	2,1400	2,0900	105.184	222.159,31
07/11/2019	2,1300	-0,23%	2,1250	2,1550	2,1150	85.332	182.480,42
06/11/2019	2,1350	0,00%	2,1450	2,1500	2,1150	95.169	203.233,69
05/11/2019	2,1350	-0,47%	2,1500	2,1500	2,1000	121.953	258.123,05
04/11/2019	2,1450	0,47%	2,1350	2,1500	2,1200	52.807	112.735,65
01/11/2019	2,1350	0,00%	2,1600	2,1650	2,1300	50.637	108.567,83

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%