Συνεχης ενημερωση

VIOHALCO SA/NV (ΒΙΟ)

6,4200 €

0,0900 (1,42%)

Άνοιγμα 6,3300
Υψηλό 6,4200
Χαμηλό 6,3300

Όγκος 1.846
Τζίρος 11.789 €
Πράξεις 17

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/1/2022	4,8000	2,13%	4,7500	4,8650	4,7500	216.292	1.040.740,11
25/1/2022	4,7000	-1,26%	4,7150	4,8000	4,6900	161.106	767.428,26
24/1/2022	4,7600	-2,06%	4,8600	4,8900	4,7000	219.539	1.054.501,09
21/1/2022	4,8600	-2,41%	4,9300	4,9500	4,8000	226.634	1.107.784,79
20/1/2022	4,9800	0,20%	4,9850	5,1300	4,9800	337.332	1.705.105,03
19/1/2022	4,9700	4,19%	4,7850	4,9750	4,7850	342.208	1.670.377,82
18/1/2022	4,7700	-0,10%	4,7050	4,8100	4,6950	158.131	753.974,78
17/1/2022	4,7750	2,58%	4,6500	4,7750	4,6500	130.398	617.398,71
14/1/2022	4,6550	-0,96%	4,6900	4,7300	4,6500	124.864	584.002,83
13/1/2022	4,7000	-0,21%	4,7100	4,7950	4,6700	188.261	891.877,96
12/1/2022	4,7100	1,51%	4,6700	4,8200	4,5950	253.397	1.191.628,25
11/1/2022	4,6400	1,98%	4,5700	4,6400	4,5600	119.041	546.737,09
10/1/2022	4,5500	0,33%	4,5400	4,6400	4,5200	113.741	522.069,27
07/1/2022	4,5350	-1,31%	4,5500	4,5950	4,5350	75.212	343.933,20
05/1/2022	4,5950	-0,76%	4,6250	4,6400	4,5800	73.629	339.382,81
04/1/2022	4,6300	0,22%	4,6000	4,6500	4,5900	102.825	474.807,61
03/1/2022	4,6200	0,65%	4,5500	4,6300	4,5500	80.691	372.002,84
31/12/2021	4,5900	1,55%	4,5200	4,5900	4,4900	119.469	542.572,07
30/12/2021	4,5200	0,00%	4,5200	4,5300	4,4750	70.888	319.776,14
29/12/2021	4,5200	0,00%	4,5100	4,5300	4,4800	69.409	313.107,87
28/12/2021	4,5200	0,00%	4,5100	4,5600	4,4700	124.572	564.479,90
27/12/2021	4,5200	-2,38%	4,6400	4,6400	4,5200	84.721	387.061,78
23/12/2021	4,6300	0,98%	4,6000	4,6300	4,5650	83.953	386.030,26
22/12/2021	4,5850	-2,55%	4,6950	4,8000	4,5850	243.663	1.150.998,63
21/12/2021	4,7050	1,40%	4,6900	4,7050	4,5900	140.063	651.485,95
20/12/2021	4,6400	-1,69%	4,5800	4,6400	4,5400	166.885	765.902,32
17/12/2021	4,7200	1,51%	4,6450	4,7200	4,5800	227.547	1.055.299,59
16/12/2021	4,6500	5,80%	4,4450	4,6500	4,4400	283.523	1.283.611,43
15/12/2021	4,3950	-1,12%	4,4650	4,5200	4,3950	140.502	628.483,31
14/12/2021	4,4450	-1,88%	4,5200	4,5300	4,4450	105.554	471.819,16
13/12/2021	4,5300	1,00%	4,4400	4,5700	4,4400	108.403	492.165,95
10/12/2021	4,4850	-0,33%	4,5350	4,5400	4,4850	95.519	431.465,28
09/12/2021	4,5000	-0,44%	4,5550	4,5550	4,4800	111.210	502.294,84
08/12/2021	4,5200	1,35%	4,5050	4,5350	4,4600	94.344	424.433,74
07/12/2021	4,4600	1,36%	4,4050	4,5150	4,4050	104.765	469.598,26
06/12/2021	4,4000	-1,79%	4,4900	4,4900	4,4000	109.069	484.271,12
03/12/2021	4,4800	-0,88%	4,5200	4,5350	4,4500	127.411	573.200,77
02/12/2021	4,5200	-1,85%	4,5750	4,6000	4,5000	79.665	363.974,55
01/12/2021	4,6050	1,99%	4,6050	4,6500	4,5300	135.214	619.245,54
30/11/2021	4,5150	-0,99%	4,5000	4,5200	4,4400	79.566	355.469,81
29/11/2021	4,5600	3,64%	4,4400	4,5700	4,3600	141.364	630.092,29
26/11/2021	4,4000	-5,68%	4,5000	4,5600	4,3800	170.331	758.256,92
25/11/2021	4,6650	1,74%	4,5850	4,6700	4,5800	109.425	507.932,41
24/11/2021	4,5850	0,55%	4,6000	4,6200	4,5200	109.036	497.227,12
23/11/2021	4,5600	-3,90%	4,6850	4,7050	4,5600	112.561	519.642,33
22/11/2021	4,7450	1,28%	4,7050	4,8000	4,7050	162.585	773.233,31
19/11/2021	4,6850	0,11%	4,7100	4,7400	4,5000	157.145	729.558,87
18/11/2021	4,6800	0,86%	4,6400	4,7200	4,6400	128.021	600.733,21
17/11/2021	4,6400	2,54%	4,4900	4,6650	4,4900	140.249	639.300,21
16/11/2021	4,5250	0,11%	4,5200	4,5750	4,4950	103.208	469.117,61
15/11/2021	4,5200	-0,33%	4,5600	4,5650	4,4850	78.585	356.605,39
12/11/2021	4,5350	0,22%	4,5200	4,5600	4,5200	93.358	424.521,94
11/11/2021	4,5250	-0,98%	4,5500	4,5500	4,4900	107.393	484.334,14
10/11/2021	4,5700	2,70%	4,4500	4,5800	4,4500	166.643	756.785,43
09/11/2021	4,4500	0,68%	4,4200	4,5000	4,4200	119.119	533.292,15
08/11/2021	4,4200	0,00%	4,4200	4,4500	4,4000	141.381	625.398,29
05/11/2021	4,4200	-0,45%	4,4500	4,4800	4,3800	110.959	490.313,26
04/11/2021	4,4400	-0,67%	4,4700	4,4850	4,4350	85.067	380.018,34
03/11/2021	4,4700	0,22%	4,5300	4,5400	4,4450	153.038	688.078,23
02/11/2021	4,4600	0,11%	4,4550	4,5200	4,4150	99.110	442.387,34
01/11/2021	4,4550	1,71%	4,4500	4,5650	4,4500	140.598	633.668,26
29/10/2021	4,3800	-2,23%	4,4800	4,4800	4,3400	115.623	509.607,60
27/10/2021	4,4800	-0,44%	4,4950	4,4950	4,4250	76.124	338.396,30
26/10/2021	4,5000	2,74%	4,3800	4,5450	4,3600	91.663	404.989,36
25/10/2021	4,3800	-0,90%	4,4550	4,4550	4,3800	20.326	89.654,02
22/10/2021	4,4200	-0,67%	4,4300	4,5000	4,4200	96.836	430.904,83
21/10/2021	4,4500	0,23%	4,4400	4,4600	4,4000	83.084	367.852,64
20/10/2021	4,4400	0,57%	4,3850	4,4500	4,3700	186.668	825.245,14
19/10/2021	4,4150	1,26%	4,3600	4,4150	4,3600	78.452	344.633,71
18/10/2021	4,3600	-2,35%	4,4650	4,4800	4,3600	72.123	320.666,34
15/10/2021	4,4650	1,02%	4,4200	4,4650	4,3850	106.131	468.675,44
14/10/2021	4,4200	-0,90%	4,5000	4,5200	4,4200	112.221	500.573,76
13/10/2021	4,4600	-0,89%	4,5000	4,5500	4,4450	81.903	366.767,06
12/10/2021	4,5000	-0,99%	4,4950	4,5000	4,4250	133.335	594.536,87
11/10/2021	4,5450	-0,33%	4,5600	4,6000	4,4200	105.934	478.234,76
08/10/2021	4,5600	1,33%	4,5000	4,6200	4,4300	144.135	648.450,69
07/10/2021	4,5000	4,41%	4,3600	4,5250	4,3250	175.718	773.383,53
06/10/2021	4,3100	-2,27%	4,4100	4,4100	4,2850	162.987	706.715,89
05/10/2021	4,4100	1,50%	4,3000	4,4450	4,2900	110.453	480.610,46
04/10/2021	4,3450	0,81%	4,3200	4,3850	4,2900	74.093	322.193,25
01/10/2021	4,3100	3,86%	4,1500	4,3700	4,0650	272.668	1.163.808,75
30/9/2021	4,1500	-3,71%	4,3500	4,3600	4,1400	151.543	643.629,68
29/9/2021	4,3100	0,94%	4,2500	4,3250	4,1800	116.527	498.041,46
28/9/2021	4,2700	-1,61%	4,3400	4,3750	4,2200	168.134	724.293,48
27/9/2021	4,3400	-2,47%	4,4000	4,4000	4,3150	132.061	574.437,16
24/9/2021	4,4500	2,77%	4,3800	4,4600	4,2800	252.529	1.110.344,56
23/9/2021	4,3300	-4,10%	4,5150	4,5900	4,2900	178.374	794.037,63
22/9/2021	4,5150	0,33%	4,5500	4,5500	4,4500	141.987	639.802,84
21/9/2021	4,5000	-1,64%	4,5900	4,6000	4,4900	141.243	641.309,00
20/9/2021	4,5750	-2,56%	4,6800	4,6800	4,4500	171.702	786.357,86
17/9/2021	4,6950	-3,59%	4,8600	4,8700	4,6850	142.274	681.757,85
16/9/2021	4,8700	1,46%	4,8550	4,8700	4,7800	210.333	1.018.096,45
15/9/2021	4,8000	1,91%	4,7100	4,8000	4,7100	198.722	946.711,12
14/9/2021	4,7100	0,21%	4,7000	4,7500	4,6800	143.880	677.572,08
13/9/2021	4,7000	3,07%	4,6200	4,7200	4,5700	156.703	729.844,65
10/9/2021	4,5600	-0,65%	4,5800	4,6900	4,5600	127.236	588.735,59
09/9/2021	4,5900	-1,50%	4,6300	4,7400	4,5850	112.979	525.909,55
08/9/2021	4,6600	0,76%	4,5650	4,6800	4,5000	114.110	520.485,97
07/9/2021	4,6250	0,54%	4,5800	4,6700	4,5600	96.678	444.092,50
06/9/2021	4,6000	-0,43%	4,6500	4,6500	4,5500	76.400	351.691,37
03/9/2021	4,6200	0,33%	4,6050	4,6600	4,5800	93.698	434.075,78
02/9/2021	4,6050	-0,75%	4,6300	4,6900	4,5900	118.305	548.449,98
01/9/2021	4,6400	-1,90%	4,7350	4,7350	4,5850	102.914	477.884,76
31/8/2021	4,7300	0,64%	4,7000	4,7400	4,6500	96.685	453.442,66
30/8/2021	4,7000	3,75%	4,5300	4,7200	4,5300	131.071	611.612,66
27/8/2021	4,5300	-1,09%	4,5850	4,6000	4,5150	81.566	373.212,88
26/8/2021	4,5800	-1,29%	4,5600	4,7000	4,5600	98.452	454.592,75
25/8/2021	4,6400	-0,64%	4,6650	4,6950	4,6050	112.830	525.362,89
24/8/2021	4,6700	4,94%	4,4500	4,7600	4,4500	160.515	740.788,21
23/8/2021	4,4500	3,49%	4,3000	4,4700	4,3000	82.809	363.738,97
20/8/2021	4,3000	-0,12%	4,2800	4,3200	4,2450	84.199	361.499,81
19/8/2021	4,3050	-3,04%	4,4000	4,4200	4,2750	143.790	620.067,93
18/8/2021	4,4400	-1,22%	4,4850	4,5200	4,4400	94.130	422.097,92
17/8/2021	4,4950	-2,18%	4,6000	4,6100	4,4800	81.053	368.782,92
16/8/2021	4,5950	-0,11%	4,6200	4,6200	4,5250	70.972	325.389,36
13/8/2021	4,6000	0,00%	4,6450	4,6450	4,6000	85.570	395.489,83
12/8/2021	4,6000	0,11%	4,6000	4,6600	4,5950	96.759	446.536,23
11/8/2021	4,5950	0,11%	4,6000	4,6350	4,5750	127.804	588.468,19
10/8/2021	4,5900	-0,11%	4,5800	4,6150	4,5550	104.312	478.601,17
09/8/2021	4,5950	1,21%	4,5200	4,6000	4,4800	82.274	372.129,18
06/8/2021	4,5400	-1,09%	4,5900	4,6000	4,4700	55.430	252.260,42
05/8/2021	4,5900	0,00%	4,5000	4,6300	4,5000	81.760	372.486,02
04/8/2021	4,5900	0,33%	4,5750	4,6100	4,5600	81.136	372.380,69
03/8/2021	4,5750	-0,65%	4,6400	4,6400	4,5500	71.493	330.318,29
02/8/2021	4,6050	2,56%	4,4900	4,6200	4,4900	80.322	364.487,16
30/7/2021	4,4900	0,45%	4,4750	4,5000	4,4050	71.768	320.203,16
29/7/2021	4,4700	-0,22%	4,4800	4,5000	4,4500	81.134	363.760,80
28/7/2021	4,4800	2,52%	4,3800	4,4900	4,3800	88.849	396.203,00
27/7/2021	4,3700	-0,68%	4,3600	4,4600	4,3550	84.221	370.080,12
26/7/2021	4,4000	0,92%	4,3550	4,4050	4,2800	68.419	297.037,50
23/7/2021	4,3600	0,93%	4,3400	4,3850	4,3300	85.560	372.188,13
22/7/2021	4,3200	-0,92%	4,4200	4,4200	4,2800	79.967	345.825,04
21/7/2021	4,3600	4,93%	4,1800	4,3750	4,1600	125.100	537.576,93
20/7/2021	4,1550	0,12%	4,1500	4,2100	4,1500	102.033	426.780,89
19/7/2021	4,1500	-6,85%	4,3800	4,4000	4,1350	146.830	625.622,11
16/7/2021	4,4550	-0,11%	4,4600	4,4900	4,4500	85.889	383.511,52
15/7/2021	4,4600	0,45%	4,4500	4,4600	4,3900	86.335	381.601,20
14/7/2021	4,4400	-1,22%	4,4200	4,4800	4,4200	84.588	376.375,87
13/7/2021	4,4950	1,01%	4,4300	4,4950	4,4000	78.268	346.765,00
12/7/2021	4,4500	-1,98%	4,5400	4,6000	4,4500	122.873	559.066,00
09/7/2021	4,5400	2,37%	4,4850	4,5400	4,4400	101.379	455.398,00
08/7/2021	4,4350	-4,42%	4,5550	4,5950	4,4350	118.158	533.377,00
07/7/2021	4,6400	1,09%	4,6100	4,6650	4,6000	92.011	426.995,00
06/7/2021	4,5900	2,46%	4,4850	4,5950	4,4500	116.681	530.306,00
05/7/2021	4,4800	0,11%	4,4100	4,4900	4,4000	102.533	456.553,00
02/7/2021	4,4750	-0,78%	4,5100	4,5500	4,4400	80.689	363.523,00
01/7/2021	4,5100	1,58%	4,4400	4,5100	4,4350	92.590	414.746,00
30/6/2021	4,4400	0,91%	4,4000	4,5250	4,3500	105.988	468.788,00
29/6/2021	4,4000	-2,22%	4,4600	4,5150	4,4000	110.339	488.577,00
28/6/2021	4,5000	0,56%	4,4750	4,5150	4,4300	89.959	403.978,00
25/6/2021	4,4750	-1,00%	4,4600	4,5250	4,4600	73.285	329.912,00
24/6/2021	4,5200	1,57%	4,4500	4,5200	4,4350	83.536	375.617,00
23/6/2021	4,4500	-1,11%	4,5200	4,6000	4,4500	133.419	601.663,00
22/6/2021	4,5000	-1,10%	4,5900	4,6050	4,4800	127.034	576.408,00
18/6/2021	4,5500	-2,57%	4,6100	4,7050	4,5500	126.475	583.271,00
17/6/2021	4,6700	-0,85%	4,6600	4,7400	4,6500	109.094	512.448,00
16/6/2021	4,7100	-2,18%	4,7950	4,8050	4,7000	98.868	468.898,00
15/6/2021	4,8150	0,21%	4,8050	4,8450	4,8000	181.579	874.185,00
14/6/2021	4,8050	0,10%	4,8000	4,8500	4,7850	173.180	835.007,00
11/6/2021	4,8000	0,52%	4,8000	4,8300	4,7450	168.122	803.869,00
10/6/2021	4,7750	3,13%	4,6000	4,8100	4,6000	286.727	1.345.594,00
09/6/2021	4,6300	0,65%	4,6000	4,6500	4,5700	124.216	571.934,00
08/6/2021	4,6000	0,00%	4,6400	4,6650	4,5950	95.531	442.490,00
07/6/2021	4,6000	-0,65%	4,6550	4,6950	4,5950	149.321	690.720,00
04/6/2021	4,6300	-0,32%	4,6450	4,6550	4,6000	137.367	635.840,00
03/6/2021	4,6450	-0,11%	4,6400	4,6900	4,6000	94.232	437.759,00
02/6/2021	4,6500	-0,11%	4,6500	4,6800	4,6200	95.624	444.875,00
01/6/2021	4,6550	0,98%	4,6100	4,6900	4,6000	131.532	610.872,00
31/5/2021	4,6100	-0,22%	4,6900	4,7550	4,6100	103.810	485.487,00
28/5/2021	4,6200	-2,12%	4,7200	4,7700	4,6100	162.258	758.772,00
27/5/2021	4,7200	1,40%	4,6550	4,7300	4,6000	84.389	393.303,00
26/5/2021	4,6550	2,08%	4,6400	4,6800	4,5800	145.082	670.776,00
25/5/2021	4,5600	-4,80%	4,7900	4,8500	4,5450	125.522	589.877,00
24/5/2021	4,7900	1,48%	4,7400	4,7950	4,6600	76.091	360.965,00
21/5/2021	4,7200	-0,84%	4,7000	4,7500	4,5600	125.139	582.057,00
20/5/2021	4,7600	1,38%	4,6950	4,7600	4,6450	114.910	538.173,00
19/5/2021	4,6950	-3,10%	4,8000	4,8900	4,6400	135.145	647.783,00
18/5/2021	4,8450	0,31%	4,8300	4,9250	4,8300	91.890	447.857,00
17/5/2021	4,8300	-3,98%	4,9900	5,0800	4,8300	99.840	498.286,00
14/5/2021	5,0300	1,00%	5,0100	5,0400	4,9300	131.442	655.082,00
13/5/2021	4,9800	-2,35%	5,0000	5,0000	4,8900	150.313	741.663,00
12/5/2021	5,1000	0,00%	5,0800	5,1600	4,9500	109.602	557.945,00
11/5/2021	5,1000	-1,73%	5,1100	5,1900	5,0400	116.617	590.976,00
10/5/2021	5,1900	1,96%	5,0900	5,2600	5,0700	164.187	851.483,00
07/5/2021	5,0900	1,80%	5,0200	5,1000	4,8800	147.471	740.368,00
06/5/2021	5,0000	-1,19%	5,0100	5,0700	4,9350	157.310	787.847,00
05/5/2021	5,0600	0,20%	5,1400	5,1700	5,0000	104.970	532.059,00
29/4/2021	5,0500	-0,98%	5,1000	5,2300	5,0500	171.428	879.377,00
28/4/2021	5,1000	2,41%	4,9700	5,1000	4,9000	112.051	555.823,00
27/4/2021	4,9800	-3,49%	5,1100	5,2000	4,9800	117.663	593.830,00
26/4/2021	5,1600	2,38%	5,1200	5,2400	5,0600	185.369	956.617,00
23/4/2021	5,0400	0,00%	5,0600	5,0900	4,9350	91.088	457.302,00
22/4/2021	5,0400	5,22%	4,7900	5,0400	4,7500	162.353	805.193,00
21/4/2021	4,7900	6,44%	4,5000	4,7900	4,5000	100.181	463.527,00
20/4/2021	4,5000	-0,44%	4,5000	4,6200	4,5000	139.649	635.141,00
19/4/2021	4,5200	-3,83%	4,6600	4,7000	4,5050	106.233	486.961,00
16/4/2021	4,7000	-2,08%	4,8000	4,8500	4,6800	117.122	554.518,00
15/4/2021	4,8000	-1,13%	4,8500	4,8600	4,7700	83.691	405.338,00
14/4/2021	4,8550	2,21%	4,7500	4,8550	4,7200	107.042	514.426,00
13/4/2021	4,7500	-4,33%	4,9950	4,9950	4,7000	210.229	1.014.568,00
12/4/2021	4,9650	-0,40%	5,0000	5,0400	4,9200	168.262	839.932,00
09/4/2021	4,9850	3,00%	4,8300	4,9900	4,8000	176.967	870.424,00
08/4/2021	4,8400	1,36%	4,7750	4,8450	4,7250	121.622	582.513,00
07/4/2021	4,7750	1,60%	4,7000	4,7800	4,6400	108.261	512.774,00
06/4/2021	4,7000	-1,67%	4,7700	4,8200	4,6850	106.895	509.776,00
01/4/2021	4,7800	-0,83%	4,8200	4,8800	4,6900	293.334	1.397.192,00
31/3/2021	4,8200	-3,60%	4,9800	5,0000	4,8200	128.313	632.103,00
30/3/2021	5,0000	1,73%	4,9300	5,0000	4,8100	240.238	1.173.577,00
29/3/2021	4,9150	1,34%	4,8700	4,9200	4,8150	214.375	1.048.768,00
26/3/2021	4,8500	0,10%	4,8100	4,9000	4,8100	208.369	1.011.244,00
24/3/2021	4,8450	0,52%	4,8200	4,8500	4,7500	212.746	1.024.456,00
23/3/2021	4,8200	8,07%	4,4500	4,8200	4,3900	401.113	1.841.720,00
22/3/2021	4,4600	3,00%	4,2800	4,4600	4,2800	152.595	667.722,00
19/3/2021	4,3300	-2,37%	4,4350	4,4600	4,3200	149.398	656.772,00
18/3/2021	4,4350	3,74%	4,3500	4,4350	4,3000	258.964	1.137.653,00
17/3/2021	4,2750	-1,72%	4,3500	4,3500	4,2750	102.897	442.343,00
16/3/2021	4,3500	2,59%	4,3000	4,3500	4,2500	139.742	601.038,00
12/3/2021	4,2400	-1,74%	4,2700	4,3350	4,2400	89.960	386.467,00
11/3/2021	4,3150	0,35%	4,2800	4,3500	4,2650	128.842	556.001,00
10/3/2021	4,3000	-0,92%	4,3750	4,3750	4,2550	148.359	639.385,00
09/3/2021	4,3400	-0,57%	4,3800	4,3900	4,3000	171.526	744.636,00
08/3/2021	4,3650	1,51%	4,3000	4,3800	4,3000	200.233	871.064,00
05/3/2021	4,3000	-0,23%	4,3100	4,3100	4,2500	143.056	613.508,00
04/3/2021	4,3100	5,90%	4,0700	4,3100	4,0400	444.742	1.881.330,00
03/3/2021	4,0700	0,49%	4,0500	4,1000	3,9900	189.083	766.794,00
02/3/2021	4,0500	2,66%	3,9450	4,0600	3,9000	242.052	970.648,00
01/3/2021	3,9450	2,20%	3,8900	3,9550	3,8500	244.847	958.047,00
26/2/2021	3,8600	-0,52%	3,7800	3,8600	3,7600	90.983	346.135,00
25/2/2021	3,8800	0,78%	3,8600	3,8950	3,8150	102.528	394.592,00
24/2/2021	3,8500	1,72%	3,7900	3,8650	3,7850	170.878	654.637,00
23/2/2021	3,7850	-1,69%	3,8650	3,8650	3,6850	149.231	561.195,00
22/2/2021	3,8500	4,19%	3,7000	3,8550	3,7000	232.420	881.793,00
19/2/2021	3,6950	3,50%	3,6700	3,7400	3,5850	522.554	1.915.810,00
18/2/2021	3,5700	1,85%	3,5050	3,5750	3,4650	109.124	387.153,00
17/2/2021	3,5050	0,43%	3,4850	3,5050	3,4050	88.137	304.659,00
16/2/2021	3,4900	-2,65%	3,5500	3,5950	3,4900	84.581	300.691,00
15/2/2021	3,5850	5,44%	3,4700	3,5850	3,4000	176.458	615.491,00
12/2/2021	3,4000	-1,31%	3,4250	3,4500	3,4000	82.686	282.866,00
11/2/2021	3,4450	1,32%	3,4000	3,4700	3,4000	97.692	336.024,00
10/2/2021	3,4000	-0,58%	3,4200	3,4400	3,3400	105.947	358.488,00
09/2/2021	3,4200	-1,44%	3,4950	3,4950	3,3450	146.156	497.365,00
08/2/2021	3,4700	1,91%	3,3600	3,4850	3,3600	105.856	364.659,00
05/2/2021	3,4050	1,95%	3,3250	3,4050	3,3250	86.973	294.471,00
04/2/2021	3,3400	-2,77%	3,4450	3,4450	3,3200	150.964	507.617,00
03/2/2021	3,4350	-1,29%	3,5000	3,5150	3,4350	98.552	341.345,00
02/2/2021	3,4800	0,58%	3,4400	3,5100	3,4400	193.940	675.273,00
01/2/2021	3,4600	2,98%	3,4200	3,4600	3,2800	99.037	331.310,00
29/1/2021	3,3600	0,90%	3,3100	3,4250	3,3000	171.044	572.094,00
28/1/2021	3,3300	0,30%	3,3200	3,3450	3,1800	161.785	525.584,00
27/1/2021	3,3200	-0,90%	3,3500	3,4200	3,1900	234.053	772.545,00
26/1/2021	3,3500	-0,30%	3,3200	3,4250	3,3200	103.445	350.098,00
25/1/2021	3,3600	-3,86%	3,4950	3,4950	3,3550	126.179	428.996,00
22/1/2021	3,4950	-0,71%	3,5200	3,5200	3,3850	176.351	606.501,00
21/1/2021	3,5200	-2,09%	3,5950	3,6400	3,5200	68.012	244.298,00
20/1/2021	3,5950	1,27%	3,5700	3,5950	3,5350	73.127	260.724,00
19/1/2021	3,5500	4,72%	3,3900	3,5500	3,3900	123.164	429.338,00
18/1/2021	3,3900	-2,16%	3,4150	3,5250	3,3800	109.639	376.785,00
15/1/2021	3,4650	1,02%	3,4600	3,5300	3,3600	140.554	483.925,00
14/1/2021	3,4300	-2,28%	3,5100	3,5800	3,3800	138.679	486.510,00
13/1/2021	3,5100	-0,85%	3,5200	3,5600	3,4900	136.017	480.568,00
12/1/2021	3,5400	-0,28%	3,5500	3,5900	3,4950	100.578	356.394,00
11/1/2021	3,5500	-3,40%	3,6750	3,6750	3,5000	133.595	475.408,00
08/1/2021	3,6750	-0,68%	3,6750	3,7250	3,6600	135.944	500.675,00
07/1/2021	3,7000	3,64%	3,5700	3,7000	3,5700	149.728	546.508,00
05/1/2021	3,5700	-3,51%	3,7000	3,7000	3,5700	128.281	467.450,00
04/1/2021	3,7000	-1,07%	3,7800	3,7900	3,6500	127.350	474.600,00
31/12/2020	3,7400	2,47%	3,6400	3,7400	3,6100	93.277	345.363,00
30/12/2020	3,6500	-1,35%	3,7000	3,7000	3,6200	70.328	258.154,00
29/12/2020	3,7000	-0,80%	3,7000	3,7700	3,6450	94.969	354.248,00
28/12/2020	3,7300	3,04%	3,6300	3,7300	3,6300	143.950	,00
23/12/2020	3,6200	3,43%	3,5350	3,6450	3,5350	100.979	360.448,00
22/12/2020	3,5000	2,94%	3,4800	3,6700	3,4700	135.585	483.329,00
21/12/2020	3,4000	-4,23%	3,5000	3,5500	3,3800	218.490	752.728,00
18/12/2020	3,5500	-1,39%	3,6250	3,6300	3,5500	171.965	617.038,00
17/12/2020	3,6000	-2,96%	3,6800	3,7450	3,5600	152.031	552.128,00
16/12/2020	3,7100	0,27%	3,7000	3,7600	3,6700	146.901	544.512,00
15/12/2020	3,7000	1,09%	3,6850	3,7000	3,5600	171.903	624.454,00
14/12/2020	3,6600	-1,08%	3,7400	3,8500	3,6600	172.391	649.170,00
11/12/2020	3,7000	1,09%	3,5650	3,7000	3,5650	95.634	346.824,00
10/12/2020	3,6600	-3,17%	3,7200	3,7800	3,6450	131.740	490.570,00
09/12/2020	3,7800	-0,40%	3,7950	3,8400	3,7450	90.506	341.591,00
08/12/2020	3,7950	0,13%	3,7750	3,8500	3,7250	124.292	468.949,00
07/12/2020	3,7900	0,93%	3,7900	3,8950	3,7200	282.206	1.082.119,00
04/12/2020	3,7550	2,04%	3,6800	3,7900	3,6200	196.000	727.228,00
03/12/2020	3,6800	3,08%	3,5750	3,6800	3,5300	98.075	354.413,00
02/12/2020	3,5700	-2,19%	3,6750	3,6750	3,5700	126.992	460.769,00
01/12/2020	3,6500	2,53%	3,5600	3,6800	3,5000	200.510	727.066,00
30/11/2020	3,5600	-5,82%	3,5650	3,6000	3,4800	260.821	921.788,00
27/11/2020	3,7800	-1,31%	3,8600	3,8650	3,7650	133.228	506.315,00
26/11/2020	3,8300	0,13%	3,7400	3,8500	3,7250	210.830	801.191,00
25/11/2020	3,8250	-0,78%	3,8200	3,8400	3,6950	376.729	1.417.897,00
24/11/2020	3,8550	-1,15%	3,9400	3,9800	3,8050	178.455	694.831,00
23/11/2020	3,9000	-2,13%	3,9800	3,9800	3,8250	206.272	805.344,00
20/11/2020	3,9850	0,00%	4,0000	4,0000	3,8900	138.693	547.299,00
19/11/2020	3,9850	0,13%	3,9000	3,9900	3,8500	186.970	734.937,00
18/11/2020	3,9800	1,14%	3,9350	3,9950	3,8600	202.844	799.679,00
17/11/2020	3,9350	1,94%	3,8600	3,9500	3,7450	216.157	828.691,00
16/11/2020	3,8600	2,12%	3,8200	3,8600	3,7100	313.940	1.188.112,00
13/11/2020	3,7800	10,53%	3,4500	3,7800	3,4000	425.022	1.538.475,00
12/11/2020	3,4200	0,00%	3,4350	3,5800	3,2500	211.372	721.944,00

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.%