Συνεχης ενημερωση

BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)

3,4950 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/9/2021	2,6500	-2,93%	2,7600	2,7600	2,6500	4.003	10.761,51
06/9/2021	2,7300	-1,09%	2,7600	2,7600	2,6600	19.067	51.733,05
03/9/2021	2,7600	-0,36%	2,7700	2,7800	2,7400	6.925	19.120,80
02/9/2021	2,7700	-1,42%	2,7900	2,8000	2,7300	7.558	20.913,15
01/9/2021	2,8100	-0,35%	2,8500	2,8600	2,7800	9.528	26.871,98
31/8/2021	2,8200	-2,42%	2,8900	2,9100	2,8200	6.173	17.666,44
30/8/2021	2,8900	1,05%	2,9000	2,9400	2,8700	33.356	96.767,22
27/8/2021	2,8600	1,42%	2,8400	2,9000	2,8100	30.678	87.705,26
26/8/2021	2,8200	-1,05%	2,8500	2,9000	2,8000	14.648	41.891,84
25/8/2021	2,8500	1,79%	2,7800	2,8600	2,7200	21.040	59.198,40
24/8/2021	2,8000	-1,41%	2,8500	2,8500	2,7600	12.926	36.378,77
23/8/2021	2,8400	-0,70%	2,8600	2,9000	2,8300	12.156	34.844,79
20/8/2021	2,8600	1,42%	2,8000	2,8900	2,7900	31.275	88.240,12
19/8/2021	2,8200	-1,40%	2,8900	2,8900	2,7000	63.262	178.208,28
18/8/2021	2,8600	5,15%	2,7200	2,9500	2,7100	52.052	147.473,55
17/8/2021	2,7200	2,64%	2,6700	2,7200	2,6300	28.223	75.694,47
16/8/2021	2,6500	3,92%	2,5500	2,6500	2,4800	35.846	92.605,41
13/8/2021	2,5500	-1,54%	2,6500	2,6500	2,5200	19.447	50.133,80
12/8/2021	2,5900	-1,15%	2,6300	2,6700	2,5600	11.693	30.445,23
11/8/2021	2,6200	-2,24%	2,7000	2,7300	2,6200	25.289	67.342,93
10/8/2021	2,6800	9,39%	2,5600	2,6800	2,5600	56.998	150.329,24
09/8/2021	2,4500	7,93%	2,2800	2,4500	2,2800	28.827	69.037,14
06/8/2021	2,2700	-0,87%	2,3000	2,3000	2,2300	7.447	17.004,48
05/8/2021	2,2900	-0,43%	2,3000	2,3100	2,2800	11.150	25.599,45
04/8/2021	2,3000	0,44%	2,3000	2,3100	2,2900	8.755	20.139,00
03/8/2021	2,2900	-0,87%	2,3100	2,3400	2,2700	12.200	28.112,96
02/8/2021	2,3100	-0,43%	2,3400	2,3500	2,2800	7.687	17.747,05
30/7/2021	2,3200	-0,85%	2,3200	2,3500	2,3100	6.649	15.457,88
29/7/2021	2,3400	1,30%	2,3200	2,3600	2,3200	9.722	22.728,48
28/7/2021	2,3100	-2,94%	2,4000	2,4000	2,3000	19.508	45.287,54
27/7/2021	2,3800	2,15%	2,3600	2,4000	2,3300	16.980	40.202,37
26/7/2021	2,3300	2,64%	2,2700	2,3500	2,2600	21.726	50.023,56
23/7/2021	2,2700	0,00%	2,1900	2,2900	2,1900	4.057	9.062,38
22/7/2021	2,2700	1,34%	2,2900	2,3100	2,2600	7.339	16.763,61
21/7/2021	2,2400	8,74%	2,0900	2,2800	2,0900	29.704	65.364,09
20/7/2021	2,0600	-0,96%	2,0800	2,1500	2,0500	19.354	40.154,51
19/7/2021	2,0800	-5,45%	2,1500	2,1800	2,0800	13.927	29.624,24
16/7/2021	2,2000	0,92%	2,1800	2,2000	2,1500	3.361	7.316,93
15/7/2021	2,1800	-0,91%	2,1900	2,2000	2,1300	17.720	38.312,13
14/7/2021	2,2000	0,92%	2,1800	2,2100	2,1500	6.536	14.260,64
13/7/2021	2,1800	-0,46%	2,1800	2,2100	2,1100	4.853	10.504,00
12/7/2021	2,1900	-0,45%	2,2000	2,2100	2,1700	1.663	3.641,00
09/7/2021	2,2000	2,80%	2,1400	2,2000	2,1400	5.129	11.120,00
08/7/2021	2,1400	-3,60%	2,2200	2,2200	2,1100	41.399	88.590,00
07/7/2021	2,2200	-0,45%	2,2300	2,2600	2,1900	4.412	9.785,00
06/7/2021	2,2300	0,00%	2,2100	2,2300	2,1300	23.239	50.625,00
05/7/2021	2,2300	-1,33%	2,2600	2,2600	2,1700	6.067	13.433,00
02/7/2021	2,2600	-1,74%	2,3000	2,3100	2,2600	6.047	13.767,00
01/7/2021	2,3000	0,88%	2,2900	2,3000	2,2600	5.448	12.452,00
30/6/2021	2,2800	-0,44%	2,3000	2,3200	2,2400	9.493	21.553,00
29/6/2021	2,2900	-3,78%	2,4000	2,4000	2,2900	7.241	16.965,00
28/6/2021	2,3800	-0,42%	2,4100	2,4200	2,3500	8.404	20.161,00
25/6/2021	2,3900	0,42%	2,3900	2,4100	2,3700	18.433	44.123,00
24/6/2021	2,3800	2,59%	2,3400	2,4000	2,3300	24.860	58.906,00
23/6/2021	2,3200	6,42%	2,1900	2,3200	2,1900	29.062	66.215,00
22/6/2021	2,1800	-3,96%	2,2700	2,2700	2,1800	25.817	56.956,00
18/6/2021	2,2700	-0,44%	2,2800	2,3000	2,2300	13.630	30.734,00
17/6/2021	2,2800	0,44%	2,2600	2,2900	2,2500	12.862	29.298,00
16/6/2021	2,2700	-3,40%	2,3400	2,3600	2,2600	12.867	29.857,00
15/6/2021	2,3500	-0,84%	2,3700	2,3900	2,3500	16.310	38.604,00
14/6/2021	2,3700	-0,84%	2,3700	2,4200	2,3600	16.041	38.372,00
11/6/2021	2,3900	0,84%	2,3400	2,4000	2,3300	16.170	38.457,00
10/6/2021	2,3700	-0,84%	2,3600	2,3800	2,3300	13.554	31.932,00
09/6/2021	2,3900	0,00%	2,3900	2,3900	2,3500	9.002	21.326,00
08/6/2021	2,3900	-0,42%	2,4000	2,4000	2,3600	7.685	18.240,00
07/6/2021	2,4000	-1,23%	2,4300	2,4500	2,3800	6.911	16.666,00
04/6/2021	2,4300	-1,22%	2,4300	2,4600	2,4000	18.240	44.307,00
03/6/2021	2,4600	-0,81%	2,5000	2,5400	2,4300	26.560	66.381,00
02/6/2021	2,4800	8,77%	2,2800	2,4900	2,2800	63.357	152.290,00
01/6/2021	2,2800	-2,56%	2,3400	2,3700	2,2800	25.243	58.440,00
31/5/2021	2,3400	0,86%	2,3300	2,3400	2,2600	23.047	53.094,00
28/5/2021	2,3200	2,20%	2,2800	2,3300	2,2700	17.578	40.510,00
27/5/2021	2,2700	0,00%	2,2700	2,3400	2,2700	15.740	36.209,00
26/5/2021	2,2700	-1,73%	2,3400	2,3700	2,2700	20.355	46.948,00
25/5/2021	2,3100	-3,35%	2,4100	2,4100	2,2900	47.553	110.845,00
24/5/2021	2,3900	-2,85%	2,4900	2,5300	2,3700	35.162	85.610,00
21/5/2021	2,4600	2,93%	2,4100	2,4700	2,2500	52.627	123.846,00
20/5/2021	2,3900	1,70%	2,3600	2,3900	2,3000	33.854	79.467,00
19/5/2021	2,3500	-7,48%	2,5400	2,5400	2,3200	62.615	152.118,00
18/5/2021	2,5400	5,83%	2,4500	2,5900	2,4500	70.058	175.533,00
17/5/2021	2,4000	9,59%	2,2000	2,4300	2,2000	61.245	142.164,00
14/5/2021	2,1900	-0,90%	2,2300	2,2700	2,1900	35.749	79.297,00
13/5/2021	2,2100	-4,33%	2,2900	2,3000	2,2100	57.593	129.037,00
12/5/2021	2,3100	-2,94%	2,3400	2,3600	2,2600	78.123	180.904,00
11/5/2021	2,3800	0,85%	2,3800	2,3800	2,2500	50.714	118.169,00
10/5/2021	2,3600	7,27%	2,2500	2,3800	2,2300	81.536	187.395,00
07/5/2021	2,2000	5,77%	2,0400	2,2300	2,0400	87.043	188.907,00
06/5/2021	2,0800	-2,35%	2,1400	2,1600	2,0400	72.880	153.390,00
05/5/2021	2,1300	12,70%	1,9300	2,1300	1,9300	149.696	302.221,00
29/4/2021	1,8900	5,00%	1,8000	1,9300	1,8000	78.919	149.387,00
28/4/2021	1,8000	5,88%	1,7450	1,8400	1,7300	84.847	151.450,00
27/4/2021	1,7000	7,59%	1,6600	1,7000	1,6200	73.539	122.782,00
26/4/2021	1,5800	3,95%	1,5250	1,5800	1,5250	12.631	19.745,00
23/4/2021	1,5200	0,00%	1,5300	1,5300	1,5100	6.490	9.807,00
22/4/2021	1,5200	0,66%	1,5100	1,5300	1,5000	8.499	12.848,00
21/4/2021	1,5100	0,00%	1,5000	1,5100	1,4800	17.395	26.024,00
20/4/2021	1,5100	0,33%	1,5000	1,5200	1,4800	12.035	18.093,00
19/4/2021	1,5050	-0,66%	1,5250	1,5250	1,4800	19.250	28.966,00
16/4/2021	1,5150	0,66%	1,5050	1,5200	1,4850	9.292	13.913,00
15/4/2021	1,5050	-2,59%	1,5400	1,5400	1,5000	10.877	16.517,00
14/4/2021	1,5450	0,65%	1,5550	1,5550	1,5150	6.103	9.354,00
13/4/2021	1,5350	-3,76%	1,6000	1,6000	1,5300	10.278	15.905,00
12/4/2021	1,5950	-0,31%	1,6450	1,6450	1,5900	7.600	12.276,00
09/4/2021	1,6000	1,27%	1,5800	1,6300	1,5550	22.297	35.609,00
08/4/2021	1,5800	3,95%	1,5300	1,5950	1,5300	31.807	49.735,00
07/4/2021	1,5200	0,00%	1,5200	1,5500	1,5200	4.913	7.513,00
06/4/2021	1,5200	-0,33%	1,5300	1,5500	1,5200	8.751	13.404,00
01/4/2021	1,5250	0,66%	1,5350	1,5500	1,5200	13.851	21.191,00
31/3/2021	1,5150	-2,57%	1,5400	1,5500	1,5150	7.311	11.198,00
30/3/2021	1,5550	-0,64%	1,5700	1,5900	1,5100	6.851	10.647,00
29/3/2021	1,5650	5,03%	1,5500	1,5700	1,5400	24.619	38.227,00
26/3/2021	1,4900	1,71%	1,4650	1,5300	1,4650	21.780	32.718,00
24/3/2021	1,4650	5,02%	1,3950	1,4700	1,3950	15.665	22.588,00
23/3/2021	1,3950	-1,41%	1,4250	1,4250	1,3850	6.394	8.948,00
22/3/2021	1,4150	0,00%	1,3800	1,4300	1,3800	7.750	10.927,00
19/3/2021	1,4150	-0,70%	1,4200	1,4350	1,3800	10.095	14.129,00
18/3/2021	1,4250	0,35%	1,4100	1,4300	1,4000	4.633	6.565,00
17/3/2021	1,4200	-0,70%	1,4300	1,4400	1,4200	10.000	14.360,00
16/3/2021	1,4300	-0,35%	1,4250	1,4400	1,4100	21.361	30.380,00
12/3/2021	1,4350	0,35%	1,4400	1,4450	1,4300	5.367	7.723,00
11/3/2021	1,4300	0,00%	1,4200	1,4550	1,4050	4.150	5.962,00
10/3/2021	1,4300	-1,72%	1,4600	1,4800	1,4100	7.060	10.156,00
09/3/2021	1,4550	0,00%	1,4550	1,4600	1,4350	4.418	6.402,00
08/3/2021	1,4550	1,04%	1,4500	1,4700	1,4450	15.882	23.086,00
05/3/2021	1,4400	1,05%	1,4150	1,4600	1,4150	9.144	13.136,00
04/3/2021	1,4250	0,00%	1,4250	1,4300	1,4150	3.091	4.402,00
03/3/2021	1,4250	-0,35%	1,4300	1,4400	1,4200	5.946	8.477,00
02/3/2021	1,4300	0,00%	1,4200	1,4300	1,4150	7.132	10.166,00
01/3/2021	1,4300	0,35%	1,4350	1,4450	1,4000	10.856	15.379,00
26/2/2021	1,4250	0,71%	1,4150	1,4400	1,3950	7.595	10.805,00
25/2/2021	1,4150	-0,70%	1,4250	1,4350	1,4150	6.045	8.598,00
24/2/2021	1,4250	0,00%	1,4200	1,4500	1,4200	7.160	10.279,00
23/2/2021	1,4250	-3,72%	1,4700	1,4700	1,4250	7.383	10.592,00
22/2/2021	1,4800	1,02%	1,4650	1,5000	1,4550	7.649	11.324,00
19/2/2021	1,4650	1,03%	1,4500	1,4700	1,4500	5.116	7.444,00
18/2/2021	1,4500	-0,34%	1,4500	1,4500	1,4150	7.891	11.324,00
17/2/2021	1,4550	-2,02%	1,4900	1,4900	1,4400	5.254	7.697,00
16/2/2021	1,4850	0,34%	1,4800	1,5100	1,4700	1.924	2.854,00
15/2/2021	1,4800	1,72%	1,4950	1,4950	1,4800	16.783	24.860,00
12/2/2021	1,4550	-1,02%	1,4900	1,4900	1,4450	3.206	4.696,00
11/2/2021	1,4700	2,08%	1,4500	1,4950	1,4500	12.826	18.990,00
10/2/2021	1,4400	0,70%	1,4200	1,4400	1,4100	6.354	9.058,00
09/2/2021	1,4300	-1,04%	1,4350	1,4400	1,3600	12.730	17.824,00
08/2/2021	1,4450	1,05%	1,4400	1,4450	1,4200	7.340	10.515,00
05/2/2021	1,4300	-3,05%	1,4700	1,4700	1,4300	16.077	23.209,00
04/2/2021	1,4750	-1,01%	1,4800	1,4800	1,4700	1.051	1.547,00
03/2/2021	1,4900	0,00%	1,5000	1,5300	1,4750	7.745	11.582,00
02/2/2021	1,4900	0,34%	1,5000	1,5300	1,4700	12.530	18.786,00
01/2/2021	1,4850	5,32%	1,4200	1,5000	1,4150	27.961	40.767,00
29/1/2021	1,4100	1,81%	1,3850	1,4450	1,3850	9.737	13.829,00
28/1/2021	1,3850	-0,72%	1,3900	1,3900	1,3500	13.051	17.963,00
27/1/2021	1,3950	-2,45%	1,4300	1,4600	1,3900	9.908	14.050,00
26/1/2021	1,4300	0,00%	1,4200	1,4450	1,4050	7.360	10.502,00
25/1/2021	1,4300	-2,72%	1,4600	1,4600	1,4050	19.359	27.566,00
22/1/2021	1,4700	-3,29%	1,5000	1,5000	1,4350	27.850	40.661,00
21/1/2021	1,5200	0,66%	1,5050	1,5300	1,4600	23.761	35.529,00
20/1/2021	1,5100	-1,95%	1,5400	1,5500	1,4900	12.085	18.376,00
19/1/2021	1,5400	0,33%	1,5300	1,5500	1,5000	6.793	10.432,00
18/1/2021	1,5350	-1,92%	1,5650	1,5700	1,5300	3.991	6.168,00
15/1/2021	1,5650	0,97%	1,5350	1,5650	1,5000	46.770	71.409,00
14/1/2021	1,5500	-1,27%	1,5800	1,6200	1,5300	31.661	49.664,00
13/1/2021	1,5700	-1,26%	1,6000	1,6000	1,5300	17.233	27.082,00
12/1/2021	1,5900	1,92%	1,5800	1,6350	1,5750	26.661	42.958,00
11/1/2021	1,5600	-4,59%	1,6300	1,6300	1,5600	26.901	42.470,00
08/1/2021	1,6350	-2,39%	1,6800	1,6950	1,6150	40.734	67.523,00
07/1/2021	1,6750	2,45%	1,6700	1,7050	1,6600	66.416	111.681,00
05/1/2021	1,6350	0,93%	1,6100	1,6500	1,6050	41.964	68.258,00
04/1/2021	1,6200	3,18%	1,5700	1,6800	1,5700	122.157	199.898,00
31/12/2020	1,5700	6,80%	1,4700	1,5800	1,4700	65.310	100.310,00
30/12/2020	1,4700	5,38%	1,3900	1,5100	1,3900	85.145	125.210,00
29/12/2020	1,3950	-0,36%	1,4000	1,4400	1,3800	22.043	30.837,00
28/12/2020	1,4000	2,94%	1,3600	1,4200	1,3600	62.356	87.140,00
23/12/2020	1,3600	0,74%	1,3700	1,3900	1,3000	44.095	58.888,00
22/12/2020	1,3500	5,06%	1,2900	1,3600	1,2900	21.587	28.749,00
21/12/2020	1,2850	-4,10%	1,3250	1,3250	1,2600	25.304	32.723,00
18/12/2020	1,3400	2,29%	1,3200	1,3500	1,3000	30.658	40.788,00
17/12/2020	1,3100	0,00%	1,3300	1,3350	1,3000	22.103	29.172,00
16/12/2020	1,3100	3,56%	1,2700	1,3350	1,2700	87.343	114.035,00
15/12/2020	1,2650	1,20%	1,2400	1,2650	1,2200	10.773	13.467,00
14/12/2020	1,2500	2,46%	1,2200	1,2750	1,2200	36.351	45.486,00
11/12/2020	1,2200	2,52%	1,1900	1,2250	1,1900	7.597	9.179,00
10/12/2020	1,1900	-3,25%	1,2200	1,2200	1,1700	17.645	21.095,00
09/12/2020	1,2300	-0,40%	1,2350	1,2450	1,2200	12.466	15.348,00
08/12/2020	1,2350	0,41%	1,2400	1,2400	1,2150	10.550	12.961,00
07/12/2020	1,2300	0,00%	1,2200	1,2400	1,2050	12.917	15.758,00
04/12/2020	1,2300	0,41%	1,2250	1,2400	1,2000	17.789	21.700,00
03/12/2020	1,2250	-0,41%	1,2300	1,2400	1,2150	7.439	9.141,00
02/12/2020	1,2300	0,00%	1,2300	1,2600	1,2100	25.084	31.054,00
01/12/2020	1,2300	3,36%	1,1900	1,2400	1,1850	34.521	41.766,00
30/11/2020	1,1900	-0,83%	1,2000	1,2000	1,1550	8.175	9.699,00
27/11/2020	1,2000	1,27%	1,1900	1,2150	1,1850	17.190	20.588,00
26/11/2020	1,1850	0,42%	1,1800	1,1850	1,1600	8.881	10.430,00
25/11/2020	1,1800	0,00%	1,1900	1,1950	1,1800	5.861	6.949,00
24/11/2020	1,1800	-0,84%	1,2000	1,2050	1,1700	22.894	27.096,00
23/11/2020	1,1900	0,85%	1,1950	1,2400	1,1850	36.072	44.021,00
20/11/2020	1,1800	2,16%	1,1600	1,2000	1,1500	47.515	56.235,00
19/11/2020	1,1550	0,00%	1,1550	1,1550	1,1300	6.116	7.036,00
18/11/2020	1,1550	1,32%	1,1350	1,1700	1,1350	16.034	18.519,00
17/11/2020	1,1400	-0,87%	1,1550	1,1650	1,1400	7.567	8.647,00
16/11/2020	1,1500	0,88%	1,1400	1,1750	1,1300	25.095	28.944,00
13/11/2020	1,1400	5,56%	1,0800	1,1400	1,0750	18.832	20.570,00
12/11/2020	1,0800	-1,37%	1,0900	1,0950	1,0700	8.446	9.156,00
11/11/2020	1,0950	0,00%	1,0950	1,1200	1,0700	6.960	7.612,00
10/11/2020	1,0950	-1,79%	1,1150	1,1400	1,0650	7.829	8.560,00
09/11/2020	1,1150	6,19%	1,0650	1,1200	1,0550	22.046	24.057,00
06/11/2020	1,0500	-0,94%	1,0600	1,0600	1,0400	1.972	2.068,00
05/11/2020	1,0600	0,00%	1,0500	1,0700	1,0500	1.996	2.114,00
04/11/2020	1,0600	2,91%	1,0400	1,0800	1,0400	4.320	4.596,00
03/11/2020	1,0300	0,00%	1,0300	1,0550	1,0300	5.113	5.330,00
02/11/2020	1,0300	-0,96%	1,0400	1,0600	1,0200	4.862	5.025,00
30/10/2020	1,0400	0,97%	1,0400	1,0500	1,0300	3.087	3.208,00
29/10/2020	1,0300	-6,36%	1,0500	1,0700	1,0200	24.067	25.100,00
27/10/2020	1,1000	0,46%	1,0850	1,1000	1,0700	3.857	4.179,00
26/10/2020	1,0950	-1,35%	1,1100	1,1200	1,0650	2.221	2.418,00
23/10/2020	1,1100	0,00%	1,1000	1,1100	1,1000	400	443,00
22/10/2020	1,1100	-1,33%	1,1200	1,1200	1,0800	11.846	12.940,00
21/10/2020	1,1250	-0,88%	1,1300	1,1350	1,1100	2.694	3.022,00
20/10/2020	1,1350	0,44%	1,1400	1,1450	1,1250	2.401	2.712,00
19/10/2020	1,1300	-0,44%	1,1350	1,1350	1,1150	4.499	5.074,00
16/10/2020	1,1350	3,18%	1,1100	1,1350	1,1100	12.199	13.734,00
15/10/2020	1,1000	-2,65%	1,1200	1,1200	1,0700	17.952	19.737,00
14/10/2020	1,1300	-2,59%	1,1500	1,1500	1,1150	14.568	16.477,00
13/10/2020	1,1600	-0,85%	1,1850	1,1850	1,1400	12.420	14.377,00
12/10/2020	1,1700	2,18%	1,1300	1,1900	1,1300	48.678	56.693,00
09/10/2020	1,1450	0,00%	1,1500	1,1800	1,1300	27.706	32.157,00
08/10/2020	1,1450	8,53%	1,0550	1,1950	1,0550	793.304	857.276,00
07/10/2020	1,0550	5,50%	0,9920	1,0700	0,9920	44.494	46.317,00
06/10/2020	1,0000	1,21%	0,9900	1,0100	0,9800	8.885	8.855,00
05/10/2020	0,9880	2,70%	0,9620	0,9900	0,9620	19.649	19.261,00
02/10/2020	0,9620	2,34%	0,9400	0,9800	0,9400	17.096	16.468,00
01/10/2020	0,9400	2,84%	0,9100	0,9400	0,9060	26.491	24.492,00
30/9/2020	0,9140	2,01%	0,8960	0,9280	0,8960	23.807	21.763,00
29/9/2020	0,8960	-0,67%	0,9100	0,9200	0,8800	8.295	7.386,00
28/9/2020	0,9020	4,64%	0,8680	0,9120	0,8680	13.772	12.345,00
25/9/2020	0,8620	0,70%	0,8620	0,8660	0,8520	1.956	1.681,00
24/9/2020	0,8560	-1,83%	0,8700	0,8800	0,8420	1.596	1.365,00
23/9/2020	0,8720	-0,91%	0,8860	0,8920	0,8720	1.550	1.362,00
22/9/2020	0,8800	-0,68%	0,8860	0,8860	0,8780	6.871	6.073,00
21/9/2020	0,8860	-2,42%	0,9000	0,9000	0,8780	3.810	3.388,00
18/9/2020	0,9080	0,89%	0,9080	0,9100	0,8840	8.129	7.280,00
17/9/2020	0,9000	-1,10%	0,8940	0,9160	0,8920	3.601	3.274,00
16/9/2020	0,9100	0,00%	0,9100	0,9180	0,8920	3.901	3.542,00
15/9/2020	0,9100	-1,73%	0,9240	0,9240	0,9000	5.808	5.252,00
14/9/2020	0,9260	7,18%	0,8880	0,9280	0,8880	8.040	7.270,00
11/9/2020	0,8640	-1,82%	0,8900	0,8900	0,8340	4.259	3.635,00
10/9/2020	0,8800	0,92%	0,8720	0,8800	0,8640	7.410	6.436,00
09/9/2020	0,8720	0,46%	0,8680	0,8720	0,8680	280	244,00
08/9/2020	0,8680	-2,47%	0,8900	0,8900	0,8660	5.107	4.465,00
07/9/2020	0,8900	-0,22%	0,8900	0,8980	0,8720	4.913	4.351,00
04/9/2020	0,8920	-1,33%	0,9100	0,9100	0,8800	6.378	5.699,00
03/9/2020	0,9040	-0,44%	0,9240	0,9240	0,8960	1.679	1.523,00
02/9/2020	0,9080	0,44%	0,9040	0,9080	0,9000	1.655	1.497,00
01/9/2020	0,9040	-0,22%	0,9060	0,9120	0,8960	8.685	7.819,00
31/8/2020	0,9060	-1,95%	0,9260	0,9260	0,9020	5.170	4.730,00
28/8/2020	0,9240	0,43%	0,9280	0,9400	0,9240	10.971	10.224,00
27/8/2020	0,9200	0,22%	0,9220	0,9280	0,9100	9.553	8.736,00
26/8/2020	0,9180	0,00%	0,9280	0,9320	0,9100	10.102	9.312,00
25/8/2020	0,9180	-2,13%	0,9380	0,9380	0,9060	7.085	6.505,00
24/8/2020	0,9380	3,76%	0,9080	0,9460	0,9080	24.555	22.896,00
21/8/2020	0,9040	3,20%	0,8800	0,9100	0,8800	26.590	23.891,00
20/8/2020	0,8760	-1,57%	0,8900	0,8900	0,8720	1.000	880,00
19/8/2020	0,8900	-0,22%	0,8900	0,8900	0,8820	813	722,00
18/8/2020	0,8920	-0,89%	0,9000	0,9000	0,8780	2.400	2.134,00
17/8/2020	0,9000	0,22%	0,9000	0,9000	0,9000	300	270,00
14/8/2020	0,8980	2,28%	0,8980	0,9000	0,8980	347	311,00
13/8/2020	0,8780	2,09%	0,8780	0,8780	0,8780	52	45,00
12/8/2020	0,8600	0,47%	0,8680	0,8700	0,8500	3.120	2.702,00
11/8/2020	0,8560	-0,23%	0,8700	0,8780	0,8360	2.432	2.068,00
10/8/2020	0,8580	-4,67%	0,8800	0,8800	0,8400	3.220	2.761,00
07/8/2020	0,9000	1,35%	0,9000	0,9000	0,9000	500	450,00
06/8/2020	0,8880	-0,89%	0,9100	0,9100	0,8880	1.900	1.698,00
05/8/2020	0,8960	-0,22%	0,9000	0,9100	0,8600	1.473	1.311,00
04/8/2020	0,8980	4,42%	0,8500	0,9000	0,8500	709	634,00
03/8/2020	0,8600	-1,83%	0,9180	0,9180	0,8600	3.113	2.697,00
31/7/2020	0,8760	0,00%	0,8700	0,8800	0,8700	9.150	8.040,00
30/7/2020	0,8760	-1,35%	0,8760	0,8800	0,8740	3.050	2.673,00
29/7/2020	0,8880	-0,89%	0,9020	0,9400	0,8720	9.762	8.720,00
28/7/2020	0,8960	1,13%	0,9000	0,9060	0,8780	13.449	12.023,00
27/7/2020	0,8860	3,02%	0,8600	0,8860	0,8600	20.113	17.728,00
24/7/2020	0,8600	4,88%	0,8120	0,8600	0,8100	21.059	17.643,00
23/7/2020	0,8200	0,00%	0,8200	0,8260	0,8120	4.792	3.935,00
22/7/2020	0,8200	2,50%	0,7960	0,8200	0,7920	12.256	9.902,00
21/7/2020	0,8000	-4,99%	0,8520	0,8600	0,7740	21.921	17.917,00
20/7/2020	0,8420	2,93%	0,8200	0,8420	0,8200	13.540	11.288,00
17/7/2020	0,8180	-0,24%	0,8140	0,8300	0,8120	2.813	2.308,00
16/7/2020	0,8200	0,99%	0,8220	0,8240	0,8140	3.026	2.487,00
15/7/2020	0,8120	0,25%	0,8100	0,8280	0,8100	4.930	4.029,00
14/7/2020	0,8100	0,00%	0,8100	0,8140	0,7920	6.245	5.026,00
13/7/2020	0,8100	-2,17%	0,8380	0,8400	0,8000	3.970	3.245,00
10/7/2020	0,8280	-0,72%	0,8300	0,8400	0,8200	3.479	2.872,00
09/7/2020	0,8340	0,00%	0,8320	0,8380	0,8320	599	499,00
08/7/2020	0,8340	-0,95%	0,8440	0,8460	0,8300	7.437	6.246,00
07/7/2020	0,8420	-1,64%	0,8500	0,8500	0,8380	3.399	2.866,00
06/7/2020	0,8560	5,68%	0,8080	0,8560	0,8080	16.780	14.066,00
03/7/2020	0,8100	-1,22%	0,8260	0,8300	0,8000	3.502	2.848,00
02/7/2020	0,8200	5,40%	0,8220	0,8220	0,8060	5.894	4.787,00
01/7/2020	0,7780	-2,75%	0,8100	0,8300	0,7780	5.795	4.673,00
30/6/2020	0,8000	0,76%	0,8180	0,8180	0,7760	8.200	6.429,00
29/6/2020	0,7940	-3,87%	0,8500	0,8500	0,7940	4.498	3.616,00
26/6/2020	0,8260	0,00%	0,8220	0,8400	0,8220	1.010	841,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	346,0000	5,49 %	18,0000	232
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.413
EVR	2,0600	3,00 %	0,0600	29.130
ΑΤΕΚ	1,3900	2,96 %	0,0400	99
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΦΑΙΣ	3,3650	2,91 %	0,0950	41.249

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	128.199
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	29.437
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.208
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΓΚΜΕΖΖ	0,4825	-2,13 %	-0,0105	54.026
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΤΖΚΑ	1,3650	-1,80 %	-0,0250	12.412

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	0,0530	10.331.273
ΠΕΙΡ	6,8160	-0,18 %	-0,0120	7.380.193
ΑΛΦΑ	3,4830	-0,06 %	-0,0020	6.577.927
AKTR	7,7200	-0,77 %	-0,0600	5.549.362
ΕΤΕ	11,9350	-0,21 %	-0,0250	5.052.390
ΟΠΑΠ	19,0100	0,58 %	0,1100	4.478.087
ΓΕΚΤΕΡΝΑ	22,3600	1,36 %	0,3000	4.351.425
MTLN	51,2000	-0,68 %	-0,3500	3.717.326
BOCHGR	7,4800	0,27 %	0,0200	3.311.485
ΜΠΕΛΑ	32,1000	0,50 %	0,1600	2.506.851

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	3.234.347	10,33εκ.
ΑΛΦΑ	3,4830	-0,06 %	1.889.293	6,58εκ.
ΠΕΙΡ	6,8160	-0,18 %	1.079.041	7,38εκ.
AKTR	7,7200	-0,77 %	716.547	5,55εκ.
BOCHGR	7,4800	0,27 %	440.773	3,31εκ.
ΕΤΕ	11,9350	-0,21 %	421.504	5,05εκ.
ΦΒΜΕΖΖ	0,0629	0,32 %	412.562	26.001
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	395.450	163,8χιλ.
ΙΝΛΟΤ	1,2260	0,16 %	329.035	402,1χιλ.
CREDIA	1,4380	1,13 %	285.008	415,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.413	0,37 %
AKTR	7,7200	-0,77 %	716.547	0,35 %
ΦΡΛΚ	4,4500	-3,99 %	128.199	0,25 %
ΚΥΡΙΟ	2,3100	1,76 %	17.198	0,23 %
EIS	1,2900	-0,15 %	32.859	0,21 %
ΕΧΑΕ	6,9600	0,14 %	118.780	0,20 %
ΠΡΔ	0,6000	5,26 %	45.775	0,19 %
ΓΕΚΤΕΡΝΑ	22,3600	1,36 %	193.633	0,19 %
ΔΟΜΙΚ	2,2300	-3,04 %	29.437	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.413	7,73 %
ΚΑΡΕΛ	346,0000	5,49 %	232	6,10 %
ΠΡΟΦ	7,1600	1,70 %	18.953	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4500	-3,99 %	128.199	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2100	-0,82 %	8.715	4,10 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%