Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

14,2500 €

0,1000 (0,71%)

Άνοιγμα 14,2600
Υψηλό 14,2600
Χαμηλό 14,2000

Όγκος 563
Τζίρος 8.006 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/1/2022	8,4500	-1,17%	8,6600	8,6800	8,3350	716.263	6.061.762,05
24/1/2022	8,5500	-2,84%	8,7200	8,8150	8,5400	562.077	4.878.225,68
21/1/2022	8,8000	-1,35%	8,9200	8,9200	8,6500	591.503	5.192.120,84
20/1/2022	8,9200	-0,22%	8,9700	9,0150	8,8500	573.725	5.111.593,83
19/1/2022	8,9400	0,00%	8,9200	8,9950	8,8600	461.799	4.117.538,82
18/1/2022	8,9400	-1,65%	9,0900	9,0900	8,9400	754.720	6.774.779,19
17/1/2022	9,0900	0,55%	9,0500	9,1300	9,0450	310.192	2.819.574,46
14/1/2022	9,0400	-2,80%	9,2250	9,3350	8,9900	851.622	7.714.127,30
13/1/2022	9,3000	0,38%	9,2650	9,4650	9,1600	1.160.709	10.803.467,98
12/1/2022	9,2650	1,20%	9,1900	9,2950	9,1400	472.115	4.347.627,26
11/1/2022	9,1550	2,75%	8,9900	9,1550	8,9250	531.597	4.810.294,95
10/1/2022	8,9100	-1,66%	9,1150	9,1400	8,9100	958.341	8.628.110,23
07/1/2022	9,0600	-0,66%	9,1000	9,1800	9,0400	440.852	3.998.867,68
05/1/2022	9,1200	-0,98%	9,2100	9,2900	9,0500	332.827	3.030.073,61
04/1/2022	9,2100	-0,97%	9,3000	9,3350	9,1550	376.117	3.472.209,36
03/1/2022	9,3000	-1,06%	9,4500	9,4800	9,3000	155.214	1.454.992,65
31/12/2021	9,4000	1,95%	9,2800	9,4350	9,2250	660.164	6.202.656,73
30/12/2021	9,2200	0,99%	9,1300	9,2400	9,1300	269.258	2.476.951,23
29/12/2021	9,1300	0,11%	9,1200	9,1800	9,0700	621.904	5.687.629,95
28/12/2021	9,1200	0,22%	9,1000	9,1800	9,0800	379.887	3.469.220,58
27/12/2021	9,1000	-0,11%	9,0900	9,1800	9,0300	256.347	2.329.369,79
23/12/2021	9,1100	0,55%	9,0600	9,1500	9,0600	233.837	2.129.343,05
22/12/2021	9,0600	-1,74%	9,1500	9,2700	9,0200	504.763	4.616.029,47
21/12/2021	9,2200	-0,16%	9,2350	9,2800	9,1600	267.885	2.467.487,85
20/12/2021	9,2350	-2,79%	9,2300	9,3400	9,1950	472.416	4.366.438,87
17/12/2021	9,5000	1,99%	9,2700	9,5000	9,1800	1.064.865	10.010.884,44
16/12/2021	9,3150	-0,37%	9,4400	9,4800	9,3100	257.419	2.411.003,49
15/12/2021	9,3500	-0,53%	9,3400	9,4350	9,2700	262.172	2.444.914,26
14/12/2021	9,4000	-1,16%	9,5800	9,5800	9,2800	282.455	2.646.492,55
13/12/2021	9,5100	-2,46%	9,7800	9,8600	9,4450	226.070	2.181.638,00
10/12/2021	9,7500	0,31%	9,7200	9,7700	9,6050	159.076	1.547.013,62
09/12/2021	9,7200	-0,10%	9,7000	9,8350	9,7000	257.568	2.516.046,43
08/12/2021	9,7300	-0,31%	9,6600	9,8800	9,6600	385.458	3.768.706,01
07/12/2021	9,7600	3,28%	9,5500	9,7900	9,4800	657.585	6.374.630,06
06/12/2021	9,4500	-1,72%	9,5100	9,6900	9,4400	417.150	3.969.926,02
03/12/2021	9,6150	0,16%	9,6500	9,7600	9,6150	500.428	4.846.119,07
02/12/2021	9,6000	1,53%	9,4550	9,6200	9,3400	640.158	6.098.665,42
01/12/2021	9,4550	0,48%	9,3200	9,4800	9,2500	464.549	4.359.731,25
30/11/2021	9,4100	0,11%	9,3700	9,4100	9,1650	3.296.494	30.864.725,76
29/11/2021	9,4000	1,95%	9,3000	9,4800	9,3000	1.047.725	9.846.697,07
26/11/2021	9,2200	-4,95%	9,3800	9,4200	9,2200	1.430.511	13.315.415,20
25/11/2021	9,7000	-0,31%	9,6700	9,8050	9,6700	554.434	5.393.953,39
24/11/2021	9,7300	-0,71%	9,7050	9,8600	9,6700	673.704	6.560.905,35
23/11/2021	9,8000	-2,00%	9,9200	9,9350	9,6400	1.373.903	13.448.390,11
22/11/2021	10,0000	-1,19%	10,0600	10,1300	9,9500	583.608	5.844.097,37
19/11/2021	10,1200	-1,65%	10,2700	10,3300	10,1000	630.369	6.405.793,33
18/11/2021	10,2900	2,18%	10,2500	10,2900	10,1200	1.572.638	16.020.717,33
17/11/2021	10,0700	-2,42%	10,2400	10,2500	10,0700	2.123.810	21.547.758,63
16/11/2021	10,3200	-0,96%	10,0200	10,4600	9,9650	22.743.681	234.319.301,48
15/11/2021	10,4200	1,66%	10,2500	10,5900	10,0100	2.703.225	28.050.201,74
12/11/2021	10,2500	0,59%	10,3500	10,4600	10,2200	2.118.715	21.858.816,50
11/11/2021	10,1900	-4,77%	10,5000	10,5200	10,0000	1.449.472	14.860.039,78
10/11/2021	10,7000	-1,83%	10,8500	10,8500	10,4700	1.894.978	20.148.445,22
09/11/2021	10,9000	2,35%	10,6500	11,0000	10,6300	2.804.717	30.439.115,03
08/11/2021	10,6500	8,18%	9,8500	10,8000	9,7650	2.356.406	24.439.858,32
05/11/2021	9,8450	3,63%	9,6000	9,8450	9,4650	2.469.597	23.922.365,54
04/11/2021	9,5000	1,06%	9,5200	9,7400	9,4700	1.639.675	15.709.279,62
03/11/2021	9,4000	1,35%	9,3000	9,6000	9,3000	1.400.215	13.245.858,94
02/11/2021	9,2750	0,32%	9,1700	9,3150	9,1700	929.097	8.607.246,10
01/11/2021	9,2450	-1,39%	9,3000	9,4000	9,1550	392.693	3.637.379,17
29/10/2021	9,3750	-0,16%	9,3900	9,4400	9,1700	542.913	5.052.634,29
27/10/2021	9,3900	3,41%	9,0800	9,4150	9,0800	540.440	4.971.545,64
26/10/2021	9,0800	0,11%	9,1000	9,1800	9,0500	404.330	3.685.492,88
25/10/2021	9,0700	-2,00%	9,2700	9,2900	9,0500	206.633	1.883.840,47
22/10/2021	9,2550	-1,54%	9,4000	9,4900	9,2550	391.660	3.688.397,99
21/10/2021	9,4000	-1,05%	9,4500	9,4500	9,3700	456.167	4.290.272,15
20/10/2021	9,5000	2,15%	9,3000	9,5000	9,2350	822.533	7.774.996,96
19/10/2021	9,3000	1,64%	9,1950	9,3850	9,1250	409.412	3.800.486,89
18/10/2021	9,1500	1,78%	9,0000	9,1800	8,9900	511.980	4.663.856,30
15/10/2021	8,9900	1,01%	8,9300	8,9950	8,8200	264.488	2.359.662,52
14/10/2021	8,9000	0,17%	8,8800	8,9550	8,8350	198.629	1.767.811,22
13/10/2021	8,8850	0,97%	8,8400	8,9500	8,8000	221.787	1.972.658,76
12/10/2021	8,8000	0,92%	8,7000	8,8200	8,6200	224.220	1.964.217,97
11/10/2021	8,7200	-1,58%	8,8600	8,8900	8,7200	122.862	1.078.776,25
08/10/2021	8,8600	0,34%	8,8900	8,9250	8,8450	168.700	1.499.583,32
07/10/2021	8,8300	0,34%	8,9000	8,9450	8,8050	285.204	2.534.892,59
06/10/2021	8,8000	0,28%	8,7750	8,9350	8,6500	510.494	4.467.840,51
05/10/2021	8,7750	1,45%	8,5000	8,7950	8,5000	441.982	3.836.156,30
04/10/2021	8,6500	1,76%	8,5000	8,7400	8,4500	538.150	4.647.100,41
01/10/2021	8,5000	3,66%	8,0950	8,5850	8,0500	682.448	5.730.996,15
30/9/2021	8,2000	2,50%	8,0000	8,2450	8,0000	597.471	4.840.048,17
29/9/2021	8,0000	-0,74%	8,0500	8,0500	7,9050	491.059	3.926.347,18
28/9/2021	8,0600	-0,37%	8,0900	8,1400	8,0000	386.500	3.109.827,69
27/9/2021	8,0900	1,38%	8,0000	8,3200	7,9800	1.229.623	9.958.355,00
24/9/2021	7,9800	-11,53%	8,0000	8,1200	7,8000	3.648.161	29.159.864,95
23/9/2021	9,0200	-3,11%	9,4400	9,4400	8,9300	975.416	9.027.964,48
22/9/2021	9,3100	-1,12%	9,5000	9,5800	9,3100	726.570	6.841.054,44
21/9/2021	9,4150	-2,99%	9,7100	9,7950	9,3300	878.367	8.384.466,92
20/9/2021	9,7050	-3,91%	9,9750	10,0000	9,6400	546.471	5.344.943,58
17/9/2021	10,1000	-0,79%	10,2600	10,2600	10,0500	396.801	4.018.431,07
16/9/2021	10,1800	-0,39%	10,2200	10,3200	10,0900	332.663	3.391.594,10
15/9/2021	10,2200	-1,92%	10,4400	10,5400	10,2200	371.333	3.838.555,02
14/9/2021	10,4200	-0,76%	10,5000	10,5300	10,4200	311.958	3.269.596,71
13/9/2021	10,5000	6,06%	10,7000	10,8400	10,4200	1.015.670	10.782.696,60
10/9/2021	9,9000	2,27%	9,6800	9,9600	9,6800	260.268	2.563.951,38
09/9/2021	9,6800	-1,33%	9,8100	9,8900	9,6000	238.736	2.319.893,92
08/9/2021	9,8100	-1,90%	10,0000	10,0000	9,7350	250.612	2.465.311,74
07/9/2021	10,0000	-1,19%	10,1200	10,1500	10,0000	106.391	1.070.375,21
06/9/2021	10,1200	0,90%	10,1900	10,2600	10,0600	183.499	1.863.614,29
03/9/2021	10,0300	-0,69%	10,1500	10,2600	10,0300	395.941	4.019.063,37
02/9/2021	10,1000	2,54%	9,9200	10,1400	9,8700	298.918	2.990.103,48
01/9/2021	9,8500	-1,79%	10,0100	10,0400	9,8500	200.388	1.990.576,54
31/8/2021	10,0300	-1,08%	10,1400	10,1800	9,8400	453.214	4.528.653,47
30/8/2021	10,1400	1,40%	10,0000	10,1600	10,0000	199.771	2.016.390,90
27/8/2021	10,0000	0,76%	9,9250	10,0800	9,8800	132.730	1.322.578,92
26/8/2021	9,9250	-1,83%	10,1100	10,2400	9,9100	377.027	3.807.879,24
25/8/2021	10,1100	1,20%	10,0300	10,1600	9,9500	497.182	4.994.179,79
24/8/2021	9,9900	2,78%	9,7800	10,0700	9,7800	666.059	6.633.776,98
23/8/2021	9,7200	4,18%	9,4500	9,7350	9,4000	443.270	4.283.502,13
20/8/2021	9,3300	-0,27%	9,4150	9,4150	9,2500	140.720	1.311.715,74
19/8/2021	9,3550	-1,11%	9,3100	9,4150	9,3100	229.681	2.148.127,53
18/8/2021	9,4600	0,64%	9,4800	9,5200	9,4200	275.281	2.611.744,41
17/8/2021	9,4000	0,48%	9,3800	9,4750	9,3000	288.753	2.715.184,99
16/8/2021	9,3550	1,24%	9,2400	9,3850	9,2400	212.111	1.981.961,73
13/8/2021	9,2400	-0,75%	9,2900	9,3350	9,2300	187.118	1.737.953,29
12/8/2021	9,3100	-0,48%	9,3100	9,3400	9,2700	217.099	2.019.563,78
11/8/2021	9,3550	0,59%	9,3000	9,4000	9,2700	434.637	4.058.063,16
10/8/2021	9,3000	1,20%	9,0750	9,3050	9,0750	438.832	4.068.921,95
09/8/2021	9,1900	0,33%	9,2000	9,2000	9,0750	144.149	1.320.231,06
06/8/2021	9,1600	-0,43%	9,1400	9,1750	8,8850	221.045	2.001.110,05
05/8/2021	9,2000	0,22%	9,1800	9,2200	9,1250	274.431	2.522.380,75
04/8/2021	9,1800	1,77%	9,1000	9,1850	9,0150	339.717	3.105.869,19
03/8/2021	9,0200	0,67%	8,9600	9,0550	8,9450	160.424	1.445.571,63
02/8/2021	8,9600	-0,99%	9,0300	9,0350	8,9500	197.821	1.779.758,27
30/7/2021	9,0500	2,38%	8,7800	9,0500	8,7450	319.245	2.835.362,09
29/7/2021	8,8400	-0,23%	8,7700	8,9000	8,7700	77.025	681.295,99
28/7/2021	8,8600	-0,45%	8,9000	8,9200	8,7500	170.524	1.506.023,96
27/7/2021	8,9000	-0,22%	8,8350	8,9750	8,7650	93.942	838.019,78
26/7/2021	8,9200	1,36%	8,7100	8,9200	8,6950	88.683	783.145,41
23/7/2021	8,8000	2,09%	8,6900	8,8900	8,6200	146.897	1.290.466,77
22/7/2021	8,6200	0,23%	8,6900	8,6900	8,5700	147.561	1.271.859,57
21/7/2021	8,6000	2,02%	8,3700	8,6600	8,3700	160.713	1.379.659,96
20/7/2021	8,4300	-0,82%	8,5000	8,5600	8,3200	366.225	3.076.446,68
19/7/2021	8,5000	-3,63%	8,4700	8,8000	8,4000	410.230	3.486.757,14
16/7/2021	8,8200	0,68%	8,7600	8,8500	8,7000	131.499	1.153.210,61
15/7/2021	8,7600	-0,57%	8,8600	8,8850	8,7350	161.137	1.417.795,89
14/7/2021	8,8100	-0,45%	8,8500	8,9000	8,7500	235.954	2.084.419,18
13/7/2021	8,8500	1,14%	8,7050	8,8850	8,7050	171.771	1.516.841,00
12/7/2021	8,7500	-0,06%	8,7200	8,9700	8,7100	141.276	1.246.195,00
09/7/2021	8,7550	0,06%	8,7500	8,8300	8,7100	157.540	1.381.734,00
08/7/2021	8,7500	-1,91%	8,7600	8,8650	8,5650	324.885	2.834.379,00
07/7/2021	8,9200	-0,34%	8,9600	8,9700	8,9200	92.651	827.963,00
06/7/2021	8,9500	-0,44%	8,9150	9,0000	8,8500	130.455	1.166.199,00
05/7/2021	8,9900	-0,22%	8,9700	9,0000	8,9700	108.810	978.039,00
02/7/2021	9,0100	-0,66%	9,0400	9,1350	8,9850	319.926	2.890.612,00
01/7/2021	9,0700	1,11%	9,0900	9,1800	8,9600	168.720	1.533.594,00
30/6/2021	8,9700	-1,43%	9,1000	9,1000	8,8600	329.871	2.958.731,00
29/6/2021	9,1000	-0,22%	9,0300	9,1200	8,9300	294.665	2.659.827,00
28/6/2021	9,1200	-0,44%	9,1900	9,1900	9,0400	169.502	1.540.728,00
25/6/2021	9,1600	0,33%	9,1300	9,1800	9,0500	119.599	1.090.608,00
24/6/2021	9,1300	-0,11%	9,1550	9,1550	9,0400	96.778	880.421,00
23/6/2021	9,1400	-0,33%	9,1500	9,1850	9,0450	194.851	1.770.890,00
22/6/2021	9,1700	-0,33%	9,0900	9,1950	9,0600	206.596	1.889.304,00
18/6/2021	9,2000	0,05%	9,2000	9,2200	9,0100	246.328	2.254.840,00
17/6/2021	9,1950	0,49%	9,0500	9,2000	9,0200	232.908	2.125.439,00
16/6/2021	9,1500	-0,16%	9,0400	9,1700	8,9650	189.981	1.721.728,00
15/6/2021	9,1650	-0,38%	9,1500	9,2100	9,0600	345.507	3.163.525,00
14/6/2021	9,2000	0,44%	9,2100	9,2500	9,1000	250.927	2.307.083,00
11/6/2021	9,1600	-0,22%	9,2000	9,2100	9,0900	162.743	1.487.559,00
10/6/2021	9,1800	0,33%	9,1000	9,2300	9,0650	254.589	2.335.834,00
09/6/2021	9,1500	-0,54%	9,2000	9,2250	9,1200	228.091	2.090.497,00
08/6/2021	9,2000	2,74%	8,9200	9,2100	8,9050	575.541	5.213.981,00
07/6/2021	8,9550	1,19%	8,8500	9,0000	8,8150	248.469	2.223.197,00
04/6/2021	8,8500	-0,78%	8,8500	8,9100	8,7450	262.598	2.316.564,00
03/6/2021	8,9200	-0,67%	8,9200	8,9800	8,8500	311.141	2.776.740,00
02/6/2021	8,9800	-0,44%	8,9600	9,0250	8,9300	326.928	2.935.130,00
01/6/2021	9,0200	-0,44%	9,0200	9,1400	8,9900	219.402	1.983.251,00
31/5/2021	9,0600	0,50%	9,0150	9,0600	8,8400	317.720	2.842.828,00
28/5/2021	9,0150	-0,17%	9,0300	9,0450	8,9200	351.390	3.153.878,00
27/5/2021	9,0300	-0,33%	9,1400	9,2750	9,0300	554.400	5.062.090,00
26/5/2021	9,0600	1,34%	9,0200	9,1000	8,9700	585.948	5.304.457,00
25/5/2021	8,9400	-0,67%	9,0900	9,0900	8,9400	346.652	3.115.497,00
24/5/2021	9,0000	1,47%	8,8400	9,0400	8,8200	225.321	2.017.906,00
21/5/2021	8,8700	1,66%	8,6700	8,8700	8,4750	518.962	4.527.439,00
20/5/2021	8,7250	0,06%	8,7250	8,8350	8,4450	466.337	4.032.120,00
19/5/2021	8,7200	-3,33%	8,9000	8,9050	8,6150	696.905	6.109.672,00
18/5/2021	9,0200	-2,33%	9,2300	9,3400	8,9000	502.605	4.546.418,00
17/5/2021	9,2350	0,05%	9,2400	9,3800	9,2300	199.573	1.858.972,00
14/5/2021	9,2300	0,22%	9,2850	9,3100	9,0100	288.161	2.645.368,00
13/5/2021	9,2100	4,07%	8,6300	9,2400	8,6300	342.797	3.093.590,00
12/5/2021	8,8500	1,49%	8,7100	8,9650	8,7100	312.337	2.756.936,00
11/5/2021	8,7200	-1,36%	8,6000	8,7500	8,6000	344.752	2.994.982,00
10/5/2021	8,8400	-0,11%	8,9200	8,9600	8,6900	376.152	3.324.958,00
07/5/2021	8,8500	-1,45%	8,9200	9,0800	8,8100	487.947	4.358.877,00
06/5/2021	8,9800	-3,13%	9,2100	9,2200	8,8700	421.201	3.804.399,00
05/5/2021	9,2700	-1,54%	9,5000	9,5000	9,2100	274.187	2.541.154,00
29/4/2021	9,4150	-0,79%	9,4950	9,5000	9,3350	424.553	4.001.859,00
28/4/2021	9,4900	-0,21%	9,4100	9,4900	9,2900	219.356	2.056.828,00
27/4/2021	9,5100	0,16%	9,4950	9,5700	9,3350	190.040	1.800.970,00
26/4/2021	9,4950	2,87%	9,4000	9,6000	9,3000	326.758	3.073.904,00
23/4/2021	9,2300	0,87%	9,1050	9,2300	9,1050	207.007	1.899.128,00
22/4/2021	9,1500	-0,05%	9,1800	9,3000	9,0700	544.776	4.996.183,00
21/4/2021	9,1550	0,00%	9,2000	9,3900	9,0600	314.453	2.898.684,00
20/4/2021	9,1550	-1,24%	9,2700	9,4750	9,0800	373.580	3.432.438,00
19/4/2021	9,2700	-2,93%	9,5400	9,5400	9,0500	444.705	4.115.166,00
16/4/2021	9,5500	-0,78%	9,5550	9,6600	9,5500	202.161	1.938.155,00
15/4/2021	9,6250	-0,77%	9,7600	9,7600	9,6250	219.786	2.123.716,00
14/4/2021	9,7000	0,15%	9,6850	9,7000	9,5450	254.375	2.445.494,00
13/4/2021	9,6850	0,21%	9,6900	9,7400	9,4900	336.265	3.229.697,00
12/4/2021	9,6650	-1,38%	9,8000	9,9150	9,5650	305.308	2.984.515,00
09/4/2021	9,8000	1,24%	9,6800	9,8000	9,6800	173.633	1.695.088,00
08/4/2021	9,6800	2,00%	9,5000	9,8400	9,5000	356.072	3.463.524,00
07/4/2021	9,4900	3,83%	9,1400	9,5500	9,0700	788.616	7.386.062,00
06/4/2021	9,1400	0,44%	9,1000	9,1900	9,0450	578.197	5.265.621,00
01/4/2021	9,1000	0,00%	9,0300	9,1800	9,0300	317.029	2.896.194,00
31/3/2021	9,1000	0,00%	9,1000	9,1800	8,8550	484.915	4.367.889,00
30/3/2021	9,1000	1,45%	8,9700	9,1500	8,9700	242.685	2.199.197,00
29/3/2021	8,9700	-0,44%	9,0000	9,1200	8,9700	226.392	2.045.519,00
26/3/2021	9,0100	0,33%	9,0000	9,0550	8,9000	173.109	1.553.629,00
24/3/2021	8,9800	-0,17%	8,9950	9,0400	8,9250	194.995	1.748.975,00
23/3/2021	8,9950	-1,15%	9,0250	9,1200	8,9600	192.710	1.735.506,00
22/3/2021	9,1000	-1,83%	9,2000	9,2000	8,9700	297.660	2.698.677,00
19/3/2021	9,2700	1,26%	9,1550	9,3150	9,1000	1.834.059	16.990.872,00
18/3/2021	9,1550	1,16%	9,1650	9,2900	9,0800	550.254	5.072.763,00
17/3/2021	9,0500	1,91%	8,8800	9,0550	8,8000	745.939	6.741.006,00
16/3/2021	8,8800	-2,52%	9,1600	9,2500	8,8000	595.239	5.352.253,00
12/3/2021	9,1100	0,61%	9,0600	9,1100	9,0300	173.562	1.575.531,00
11/3/2021	9,0550	-0,28%	9,0800	9,1700	9,0200	163.757	1.490.528,00
10/3/2021	9,0800	-0,06%	9,1350	9,2150	9,0300	277.666	2.534.542,00
09/3/2021	9,0850	-0,44%	9,1800	9,2700	9,0500	359.536	3.298.530,00
08/3/2021	9,1250	0,55%	9,0400	9,2700	9,0400	314.194	2.875.148,00
05/3/2021	9,0750	2,31%	8,8200	9,0800	8,7600	231.251	2.066.012,00
04/3/2021	8,8700	0,34%	8,8400	9,0300	8,7000	231.834	2.063.369,00
03/3/2021	8,8400	-1,67%	8,9900	9,0800	8,8400	344.191	3.075.215,00
02/3/2021	8,9900	-0,77%	8,9650	9,1550	8,8850	401.110	3.611.894,00
01/3/2021	9,0600	1,80%	9,0000	9,1800	9,0000	779.330	7.073.754,00
26/2/2021	8,9000	1,31%	8,6000	8,9000	8,6000	531.598	4.684.687,00
25/2/2021	8,7850	2,33%	8,5850	8,8500	8,5050	382.313	3.327.500,00
24/2/2021	8,5850	-1,94%	8,7600	8,9800	8,3500	628.560	5.436.019,00
23/2/2021	8,7550	-5,86%	9,3000	9,3300	8,7300	753.190	6.722.308,00
22/2/2021	9,3000	-0,32%	9,2500	9,4000	9,2050	667.965	6.224.599,00
19/2/2021	9,3300	3,09%	9,0200	9,3850	8,9900	989.699	9.110.472,00
18/2/2021	9,0500	3,72%	8,7500	9,0900	8,7500	1.140.620	10.265.252,00
17/2/2021	8,7250	3,25%	8,3900	8,8150	8,3650	807.309	7.017.797,00
16/2/2021	8,4500	1,20%	8,4500	8,5700	8,3750	393.422	3.331.373,00
15/2/2021	8,3500	4,83%	7,9650	8,4300	7,9550	522.537	4.307.625,00
12/2/2021	7,9650	-1,06%	8,0700	8,1050	7,9150	303.989	2.433.240,00
11/2/2021	8,0500	3,21%	7,9300	8,1750	7,8700	803.193	6.478.201,00
10/2/2021	7,8000	5,41%	7,4000	7,8650	7,4000	1.135.329	8.727.882,00
09/2/2021	7,4000	-1,33%	7,5000	7,5000	7,2600	658.884	4.873.633,00
08/2/2021	7,5000	2,74%	7,3000	7,5400	7,3000	679.655	5.083.569,00
05/2/2021	7,3000	1,39%	7,2000	7,3200	7,2000	253.017	1.842.488,00
04/2/2021	7,2000	0,00%	7,2000	7,3000	7,1500	264.209	1.905.388,00
03/2/2021	7,2000	1,84%	7,0700	7,2000	7,0700	350.075	2.506.023,00
02/2/2021	7,0700	0,28%	7,0500	7,2400	7,0200	645.556	4.610.569,00
01/2/2021	7,0500	-0,21%	7,0650	7,1700	6,9250	673.432	4.729.262,00
29/1/2021	7,0650	3,90%	6,7200	7,1050	6,6400	633.184	4.408.528,00
28/1/2021	6,8000	0,89%	6,5350	6,8200	6,3600	899.140	5.911.267,00
27/1/2021	6,7400	-2,46%	6,8500	7,0100	6,5600	831.435	5.565.986,00
26/1/2021	6,9100	1,02%	6,8500	7,0700	6,7600	308.104	2.133.398,00
25/1/2021	6,8400	-2,70%	7,0300	7,0300	6,6450	921.143	6.240.143,00
22/1/2021	7,0300	-2,36%	7,1300	7,1300	6,9350	537.741	3.775.944,00
21/1/2021	7,2000	-0,41%	7,3000	7,3500	7,1600	275.751	1.993.964,00
20/1/2021	7,2300	-1,30%	7,3250	7,4350	7,1300	333.693	2.429.111,00
19/1/2021	7,3250	2,45%	7,2000	7,3800	7,2000	271.370	1.984.556,00
18/1/2021	7,1500	-0,28%	7,1700	7,1950	7,1000	160.206	1.145.326,00
15/1/2021	7,1700	-1,10%	7,2000	7,2000	6,9800	619.695	4.389.545,00
14/1/2021	7,2500	-1,56%	7,3650	7,4100	7,2150	419.026	3.072.718,00
13/1/2021	7,3650	-1,21%	7,4000	7,4950	7,3550	275.871	2.042.591,00
12/1/2021	7,4550	-0,07%	7,4600	7,5350	7,3050	467.551	3.475.720,00
11/1/2021	7,4600	-2,04%	7,5500	7,6000	7,3950	488.797	3.649.244,00
08/1/2021	7,6150	0,99%	7,5500	7,6350	7,4150	693.481	5.238.689,00
07/1/2021	7,5400	1,34%	7,4800	7,5700	7,4600	500.338	3.766.720,00
05/1/2021	7,4400	-1,78%	7,5000	7,5750	7,3800	405.855	3.026.697,00
04/1/2021	7,5750	1,95%	7,5000	7,6000	7,4250	420.522	3.160.077,00
31/12/2020	7,4300	0,41%	7,3800	7,6650	7,3800	564.022	4.200.952,00
30/12/2020	7,4000	0,00%	7,4800	7,4800	7,3800	380.343	2.818.169,00
29/12/2020	7,4000	-1,33%	7,6400	7,6400	7,3900	484.386	3.610.105,00
28/12/2020	7,5000	4,90%	7,3000	7,5450	7,3000	508.837	3.801.729,00
23/12/2020	7,1500	-0,28%	7,1700	7,3000	7,1150	267.560	1.927.457,00
22/12/2020	7,1700	1,56%	7,1000	7,2550	7,0900	682.499	4.879.350,00
21/12/2020	7,0600	-2,55%	7,0800	7,2600	7,0150	972.909	6.907.044,00
18/12/2020	7,2450	4,39%	6,9400	7,3850	6,9400	1.087.036	7.882.793,00
17/12/2020	6,9400	0,22%	6,9250	7,0400	6,8500	366.557	2.548.262,00
16/12/2020	6,9250	0,36%	7,0400	7,0950	6,8300	409.508	2.847.326,00
15/12/2020	6,9000	-1,08%	6,9400	6,9750	6,8200	311.473	2.140.733,00
14/12/2020	6,9750	1,90%	6,9000	7,0250	6,9000	304.048	2.125.907,00
11/12/2020	6,8450	-0,94%	6,9100	6,9750	6,7550	332.606	2.286.174,00
10/12/2020	6,9100	-0,07%	6,8800	6,9300	6,7200	508.121	3.485.339,00
09/12/2020	6,9150	-1,21%	7,0400	7,1000	6,9000	396.674	2.765.896,00
08/12/2020	7,0000	1,01%	6,9300	7,0000	6,8300	321.285	2.221.085,00
07/12/2020	6,9300	-1,00%	7,0000	7,0100	6,8200	518.870	3.587.534,00
04/12/2020	7,0000	-1,06%	7,0200	7,1600	6,9400	562.110	3.949.822,00
03/12/2020	7,0750	4,58%	6,7950	7,0750	6,7150	883.128	6.104.893,00
02/12/2020	6,7650	-1,24%	6,8000	6,8600	6,6050	782.824	5.283.580,00
01/12/2020	6,8500	-0,87%	7,0000	7,1000	6,7350	736.027	5.063.827,00
30/11/2020	6,9100	0,95%	6,9500	7,1800	6,8900	1.251.625	8.767.167,00
27/11/2020	6,8450	5,31%	6,5300	6,9400	6,5300	1.038.761	6.977.404,00
26/11/2020	6,5000	4,00%	6,2500	6,5800	6,2000	825.093	5.332.612,00
25/11/2020	6,2500	4,52%	6,0400	6,2500	6,0000	565.121	3.465.471,00
24/11/2020	5,9800	0,00%	6,0900	6,0900	5,9500	532.299	3.182.022,00
23/11/2020	5,9800	0,08%	6,0400	6,0450	5,9050	585.461	3.493.768,00
20/11/2020	5,9750	1,27%	5,9800	6,0150	5,8500	334.369	1.985.498,00
19/11/2020	5,9000	-1,34%	5,9550	5,9800	5,8300	401.150	2.359.620,00
18/11/2020	5,9800	2,13%	5,8550	6,0950	5,8300	714.902	4.272.312,00
17/11/2020	5,8550	0,00%	5,8700	6,1050	5,8300	634.624	3.780.309,00
16/11/2020	5,8550	5,50%	5,6500	5,9900	5,6450	807.868	4.769.390,00
13/11/2020	5,5500	-0,80%	5,5950	5,6550	5,5200	571.849	3.183.226,00
12/11/2020	5,5950	0,00%	5,5800	5,5950	5,5000	471.356	2.620.786,00
11/11/2020	5,5950	0,00%	5,6000	5,6600	5,5050	664.332	3.712.138,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΦΡΙΓΟ	0,5460	3,02 %	0,0160	50
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΔΡΟΜΕ	0,4080	2,26 %	0,0090	5
ΑΒΑΞ	2,3000	2,22 %	0,0500	260
ΠΑΠ	3,0400	2,01 %	0,0600	108
ΑΛΜΥ	5,2200	1,95 %	0,1000	5

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΣΙΔΜΑ	1,6400	-2,38 %	-0,0400	1.555

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΒΙΟ	6,3400	-0,78 %	-0,0500	642.156
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	516.654
ΙΝΤΚΑ	3,3900	-1,45 %	-0,0500	365.454
ΠΕΙΡ	6,8680	0,38 %	0,0260	270.475
DIMAND	9,7400	1,04 %	0,1000	244.907
EIS	1,2900	0,16 %	0,0020	170.909
ΕΥΡΩΒ	3,1960	0,38 %	0,0120	166.967
ΟΠΑΠ	18,8600	0,48 %	0,0900	166.100
QLCO	5,4600	0,37 %	0,0200	134.018
MTLN	53,1000	-0,09 %	-0,0500	127.585

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
ΙΚΤΙΝ	0,4780	-1,95 %	263.428	125,7χιλ.
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	108,4χιλ.
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	28.182
EIS	1,2900	0,16 %	132.957	170,9χιλ.
ΙΝΤΚΑ	3,3900	-1,45 %	106.790	365,5χιλ.
ΞΥΛΚ	0,2670	-1,11 %	102.103	27.249
ΒΙΟ	6,3400	-0,78 %	101.112	642,2χιλ.
ΛΑΒΙ	0,8010	0,13 %	59.198	47.227

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %
ΙΚΤΙΝ	0,4780	-1,95 %	263.428	0,23 %
ΞΥΛΚ	0,2670	-1,11 %	102.103	0,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΚΥΡΙΟ	2,1200	0,00 %	11.565	0,15 %
ΔΟΜΙΚ	2,2300	-3,88 %	23.971	0,15 %
ΒΙΟΣΚ	2,7700	-1,77 %	24.272	0,14 %
DIMAND	9,7400	1,04 %	25.199	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΞΥΛΠ	0,4480	-0,44 %	980	9,82 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΜΙΝ	0,5620	-9,06 %	615	8,54 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	6,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΛΟΥΛΗ	4,1400	-1,19 %	5.500	5,07 %
ΣΙΔΜΑ	1,6400	-2,38 %	1.555	4,57 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	4,41 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%