Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,0200 €

-0,1400 (-0,32%)

Άνοιγμα 43,1600
Υψηλό 43,3200
Χαμηλό 42,8800

Όγκος 8.702
Τζίρος 374.938 €
Πράξεις 111

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	25,9700	0,27%	26,0000	26,1000	25,9500	15.047	391.437,74
05/4/2023	25,9000	1,45%	25,5800	25,9000	25,5800	25.726	663.194,33
04/4/2023	25,5300	0,35%	25,4100	25,8600	25,4100	41.202	1.058.954,08
03/4/2023	25,4400	0,83%	25,2300	25,6300	25,1400	24.153	615.546,51
31/3/2023	25,2300	0,84%	25,2000	25,5000	25,2000	29.106	738.707,33
30/3/2023	25,0200	1,30%	25,2000	25,4000	25,0200	13.297	335.021,06
29/3/2023	24,7000	0,32%	24,8000	25,0100	24,7000	23.041	573.834,94
28/3/2023	24,6200	-1,99%	25,0700	25,1300	24,5900	17.089	423.146,79
27/3/2023	25,1200	1,62%	24,7200	25,1700	24,7200	19.443	485.549,09
24/3/2023	24,7200	-0,28%	24,5500	24,9900	24,4500	40.512	997.563,16
23/3/2023	24,7900	-0,24%	24,7900	24,8200	24,5300	12.004	296.066,00
22/3/2023	24,8500	2,18%	24,5600	24,9500	24,5600	50.561	1.253.739,06
21/3/2023	24,3200	-0,25%	24,5500	24,5500	24,1600	19.643	476.847,00
20/3/2023	24,3800	-0,12%	24,4000	24,4600	24,0300	29.424	714.038,63
17/3/2023	24,4100	0,45%	24,3300	24,5700	24,0600	96.322	2.353.759,76
16/3/2023	24,3000	2,36%	23,8700	24,5200	23,7100	80.998	1.946.930,16
15/3/2023	23,7400	-1,74%	24,0900	24,2500	23,6500	69.463	1.657.328,26
14/3/2023	24,1600	1,26%	23,9000	24,2000	23,8400	51.428	1.238.033,72
13/3/2023	23,8600	-1,00%	24,0000	24,0000	23,5900	42.408	1.009.093,73
10/3/2023	24,1000	-2,03%	24,6000	24,6000	24,0200	51.870	1.252.541,20
09/3/2023	24,6000	1,28%	24,4100	24,7000	24,3600	49.876	1.223.249,31
08/3/2023	24,2900	0,50%	24,3000	24,3500	24,1700	50.542	1.225.986,02
07/3/2023	24,1700	-0,08%	23,9200	24,4300	23,6700	42.233	1.014.527,76
06/3/2023	24,1900	-0,33%	24,2700	24,4700	24,1700	155.279	3.768.794,48
03/3/2023	24,2700	0,25%	24,4600	24,6600	24,2700	45.752	1.123.291,33
02/3/2023	24,2100	-0,29%	24,0000	24,4000	23,8700	87.351	2.098.503,40
01/3/2023	24,2800	0,54%	24,2300	24,4500	24,1800	40.937	996.615,84
28/2/2023	24,1500	0,46%	24,0600	24,3700	24,0600	38.857	942.355,09
24/2/2023	24,0400	-1,44%	24,2800	24,3500	24,0200	70.461	1.701.533,78
23/2/2023	24,3900	1,20%	24,3400	24,4400	24,2500	58.821	1.432.098,33
22/2/2023	24,1000	0,84%	23,6400	24,2300	23,6400	131.451	3.153.701,09
21/2/2023	23,9000	1,49%	23,6000	23,9800	23,3600	68.511	1.620.521,37
20/2/2023	23,5500	1,07%	23,5300	23,5900	23,4300	79.257	1.862.788,58
17/2/2023	23,3000	1,53%	22,9500	23,4000	22,9500	88.843	2.063.017,72
16/2/2023	22,9500	-2,63%	23,5400	23,5500	22,9500	72.703	1.685.257,49
15/2/2023	23,5700	0,17%	23,5200	23,5800	23,3000	119.158	2.798.280,00
14/2/2023	23,5300	4,39%	22,9000	23,5700	22,7600	254.265	5.904.318,63
13/2/2023	22,5400	2,50%	22,2400	22,5400	21,9400	344.800	7.676.233,39
10/2/2023	21,9900	-1,04%	22,3800	22,5000	21,8400	211.263	4.660.920,82
09/2/2023	22,2200	-0,18%	22,2600	22,4300	21,9300	188.862	4.178.022,56
08/2/2023	22,2600	2,20%	21,9200	22,3800	21,9200	73.380	1.629.401,21
07/2/2023	21,7800	-0,59%	22,0000	22,0200	21,7800	71.477	1.565.169,93
06/2/2023	21,9100	-1,22%	22,2100	22,3000	21,9100	36.300	799.698,46
03/2/2023	22,1800	0,27%	22,2000	22,3000	22,0100	12.217	270.883,53
02/2/2023	22,1200	-1,60%	22,5400	22,5800	21,9700	72.221	1.600.745,97
01/2/2023	22,4800	1,08%	22,3100	22,7500	22,3100	35.775	807.592,34
31/1/2023	22,2400	0,63%	22,3000	22,5000	22,2100	31.650	707.419,10
30/1/2023	22,1000	-0,63%	22,1700	22,3100	22,0200	42.184	933.350,73
27/1/2023	22,2400	1,14%	21,9900	22,2600	21,9300	51.817	1.142.053,82
26/1/2023	21,9900	0,32%	21,9200	22,1900	21,9200	24.631	543.127,09
25/1/2023	21,9200	-0,45%	22,2600	22,2600	21,8500	15.383	338.141,24
24/1/2023	22,0200	-0,36%	22,0200	22,2000	22,0200	36.196	800.655,56
23/1/2023	22,1000	0,78%	21,9000	22,1500	21,8500	31.454	692.601,32
20/1/2023	21,9300	0,18%	21,8900	21,9500	21,7200	24.056	525.146,97
19/1/2023	21,8900	-1,84%	22,1400	22,2000	21,8900	36.592	804.382,62
18/1/2023	22,3000	0,36%	22,3700	22,3900	22,1100	34.536	768.047,54
17/1/2023	22,2200	0,54%	22,1000	22,2500	22,0100	51.132	1.129.835,79
16/1/2023	22,1000	1,14%	21,9500	22,4000	21,9200	29.064	644.402,03
13/1/2023	21,8500	-0,68%	22,0000	22,0800	21,5400	45.700	995.021,21
12/1/2023	22,0000	-0,90%	22,4700	22,4700	21,9000	30.081	662.788,74
11/1/2023	22,2000	-0,89%	22,2100	22,2400	21,8200	45.121	995.765,46
10/1/2023	22,4000	-0,04%	22,2500	22,4000	22,1500	16.346	363.426,50
09/1/2023	22,4100	0,54%	22,4200	22,4800	22,2200	9.641	215.721,44
05/1/2023	22,2900	0,36%	22,3400	22,4800	22,1500	10.381	230.998,87
04/1/2023	22,2100	-0,76%	22,3800	22,6200	22,1800	8.347	186.249,99
03/1/2023	22,3800	-0,49%	22,4100	22,5500	22,3100	7.802	174.914,42
02/1/2023	22,4900	-0,49%	22,6000	22,6000	22,2400	3.017	68.065,16
30/12/2022	22,6000	2,03%	21,8500	22,6000	21,8500	10.120	224.776,97
29/12/2022	22,1500	-0,63%	22,1900	22,1900	21,8300	12.491	274.089,28
28/12/2022	22,2900	0,36%	22,1000	22,2900	22,0200	5.824	129.068,22
27/12/2022	22,2100	-0,13%	22,3100	22,3100	22,0400	3.723	82.587,99
23/12/2022	22,2400	-0,13%	22,3600	22,4900	22,2200	1.137	25.356,82
22/12/2022	22,2700	-1,20%	22,5400	22,5400	22,1600	3.374	75.526,64
21/12/2022	22,5400	1,03%	22,3100	22,5500	22,1900	11.968	268.620,78
20/12/2022	22,3100	-0,98%	22,5300	22,5300	22,2300	16.417	365.549,81
19/12/2022	22,5300	1,81%	22,4600	22,5700	22,2700	4.674	105.138,85
16/12/2022	22,1300	-1,47%	22,3000	22,3000	22,0500	45.847	1.014.496,57
15/12/2022	22,4600	-2,14%	22,9500	22,9500	22,4300	20.160	456.760,01
14/12/2022	22,9500	-0,26%	23,1600	23,1600	22,8600	5.750	132.044,24
13/12/2022	23,0100	1,32%	22,7100	23,1200	22,7100	15.139	347.011,65
12/12/2022	22,7100	-1,26%	23,0000	23,1300	22,7100	11.607	264.955,00
09/12/2022	23,0000	0,00%	23,0300	23,1400	22,9000	67.973	1.566.181,26
08/12/2022	23,0000	-0,17%	23,0200	23,0600	22,9400	36.030	828.559,42
07/12/2022	23,0400	-0,22%	23,2100	23,3700	23,0300	38.243	883.501,84
06/12/2022	23,0900	-1,41%	23,4300	23,4300	23,0900	16.374	379.233,09
05/12/2022	23,4200	0,43%	23,3200	23,4300	23,1900	12.762	297.034,08
02/12/2022	23,3200	-1,73%	23,5600	23,5600	23,3200	17.435	408.384,14
01/12/2022	23,7300	1,76%	23,1200	23,7400	23,1200	14.981	353.313,36
30/11/2022	23,3200	0,34%	23,1600	23,3500	23,1000	1.737	40.322,95
29/11/2022	23,2400	-0,26%	23,3000	23,5900	23,2000	3.671	85.914,12
28/11/2022	23,3000	-1,06%	23,5400	23,6200	23,3000	3.641	85.396,31
25/11/2022	23,5500	-0,63%	23,7000	23,7700	23,4600	19.705	466.186,42
24/11/2022	23,7000	0,51%	23,6000	23,7600	23,3900	14.724	347.989,92
23/11/2022	23,5800	1,86%	23,1000	23,5900	23,1000	19.490	456.566,16
22/11/2022	23,1500	0,96%	22,9100	23,2900	22,7800	13.210	304.928,90
21/11/2022	22,9300	-0,35%	22,8000	23,0700	22,8000	5.159	118.202,59
18/11/2022	23,0100	0,22%	22,8900	23,2600	22,8900	26.778	620.157,57
17/11/2022	22,9600	-0,61%	23,1000	23,2500	22,8000	6.430	147.318,87
16/11/2022	23,1000	-0,90%	23,3100	23,3100	22,8900	27.841	640.630,96
15/11/2022	23,3100	0,87%	22,9200	23,3500	22,9200	10.848	250.970,88
14/11/2022	23,1100	-1,66%	23,0000	23,3500	22,9400	6.919	159.539,41
11/11/2022	23,5000	1,38%	23,6600	23,6600	23,0000	18.332	425.524,96
10/11/2022	23,1800	0,78%	22,7000	23,3600	22,7000	27.694	642.265,85
09/11/2022	23,0000	0,22%	22,9500	23,0100	22,4800	44.040	1.009.451,91
08/11/2022	22,9500	3,85%	22,7400	22,9500	22,6000	126.981	2.896.172,83
07/11/2022	22,1000	1,75%	21,7900	22,1700	21,7900	15.194	333.782,00
04/11/2022	21,7200	0,56%	21,6000	21,8600	21,5800	48.349	1.049.259,68
03/11/2022	21,6000	-3,23%	21,9000	21,9600	21,5300	35.697	774.541,42
02/11/2022	22,3200	2,01%	21,9500	22,3400	21,8900	8.010	177.087,66
01/11/2022	21,8800	-0,50%	22,2700	22,4000	21,8800	16.643	369.704,90
31/10/2022	21,9900	3,00%	21,7000	22,0300	21,7000	12.803	280.292,07
27/10/2022	21,3500	-2,60%	21,8600	22,1100	21,3000	28.402	612.780,05
26/10/2022	21,9200	-1,79%	22,1000	22,1000	21,5800	54.698	1.193.292,10
25/10/2022	22,3200	-0,45%	22,4200	22,5200	22,1500	7.391	165.013,94
24/10/2022	22,4200	1,86%	22,3000	22,4400	22,1800	11.561	258.027,64
21/10/2022	22,0100	-0,99%	22,1900	22,1900	21,8100	45.906	1.007.654,36
20/10/2022	22,2300	-0,40%	22,2700	22,2700	22,0300	11.253	248.765,92
19/10/2022	22,3200	-0,98%	22,0000	22,3200	21,7000	40.884	900.990,45
18/10/2022	22,5400	-1,14%	22,8000	22,9300	22,4600	24.576	557.023,09
17/10/2022	22,8000	-0,52%	23,0000	23,0000	22,7000	9.649	220.215,61
14/10/2022	22,9200	3,52%	22,4200	23,0800	22,4200	60.125	1.371.495,85
13/10/2022	22,1400	0,45%	21,9400	22,4100	21,3800	17.631	386.864,00
12/10/2022	22,0400	-0,27%	22,0400	22,3500	21,9200	7.828	173.256,78
11/10/2022	22,1000	0,45%	22,4200	22,6400	22,1000	27.499	617.045,40
10/10/2022	22,0000	2,33%	21,5000	22,3600	21,5000	33.289	733.663,64
07/10/2022	21,5000	-2,05%	21,6600	21,8500	21,5000	4.795	103.673,78
06/10/2022	21,9500	1,01%	22,0000	22,0600	21,5800	6.442	141.061,41
05/10/2022	21,7300	-0,14%	21,5600	21,8400	21,4900	4.085	88.453,84
04/10/2022	21,7600	2,54%	21,6000	22,0500	21,5900	21.432	468.893,65
03/10/2022	21,2200	0,57%	21,1000	21,4400	20,8800	11.542	244.157,70
30/9/2022	21,1000	0,00%	21,3300	21,5000	21,0200	15.867	337.349,10
29/9/2022	21,1000	-0,24%	21,1400	21,3000	20,7700	18.760	395.516,33
28/9/2022	21,1500	-4,08%	21,3300	21,3300	20,7800	107.581	2.267.629,72
27/9/2022	22,0500	0,92%	21,9600	22,2000	21,8000	14.608	322.358,11
26/9/2022	21,8500	1,96%	21,2600	21,8500	21,2600	28.865	621.897,60
23/9/2022	21,4300	-1,79%	21,8200	21,9900	21,3000	25.518	548.923,53
22/9/2022	21,8200	-0,41%	21,6700	22,3500	21,6500	24.436	538.102,31
21/9/2022	21,9100	0,78%	21,6100	21,9200	21,5700	31.699	686.440,25
20/9/2022	21,7400	-0,55%	22,2300	22,2300	21,7400	7.685	168.061,37
19/9/2022	21,8600	-1,35%	22,1000	22,1000	21,7200	7.021	153.377,34
16/9/2022	22,1600	0,59%	21,9500	22,2100	21,9300	31.500	695.370,21
15/9/2022	22,0300	-1,52%	22,7000	22,7200	22,0300	32.251	717.618,65
14/9/2022	22,3700	-1,41%	22,6900	22,6900	22,2700	20.177	453.586,41
13/9/2022	22,6900	-0,92%	23,1500	23,2000	22,6900	33.195	762.534,33
12/9/2022	22,9000	1,46%	22,5700	23,0500	22,5700	9.114	208.752,57
09/9/2022	22,5700	1,76%	22,1800	22,7500	22,1800	16.488	372.368,41
08/9/2022	22,1800	0,32%	22,1600	22,3500	21,9800	17.854	396.831,12
07/9/2022	22,1100	-2,51%	22,2400	22,6000	21,9500	44.556	989.456,64
06/9/2022	22,6800	1,70%	22,3000	22,8600	22,3000	14.767	334.897,59
05/9/2022	22,3000	-1,72%	22,6900	22,6900	22,0600	18.932	420.878,99
02/9/2022	22,6900	0,31%	22,6200	22,8800	22,5000	14.262	322.704,29
01/9/2022	22,6200	-2,88%	22,7500	22,7500	22,2400	73.359	1.652.408,59
31/8/2022	23,2900	0,60%	23,2000	23,2900	23,1000	14.215	329.606,97
30/8/2022	23,1500	1,00%	23,5000	23,9700	23,1500	59.214	1.405.162,08
29/8/2022	22,9200	-2,01%	22,8700	22,9600	22,7000	16.014	366.145,75
26/8/2022	23,3900	-1,72%	23,6300	23,6300	23,0800	44.788	1.040.208,60
25/8/2022	23,8000	-2,06%	24,1900	24,3000	23,8000	24.898	597.353,90
24/8/2022	24,3000	0,83%	23,9000	24,3100	23,7800	29.902	717.930,16
23/8/2022	24,1000	-0,82%	24,0500	24,2800	23,8700	42.706	1.028.473,37
22/8/2022	24,3000	-2,02%	24,8000	24,8000	24,1700	32.577	791.607,85
19/8/2022	24,8000	1,14%	24,5800	24,8500	24,4600	37.116	918.144,69
18/8/2022	24,5200	0,82%	24,5800	24,6000	24,0000	31.456	769.110,86
17/8/2022	24,3200	0,83%	24,4000	24,5900	24,2400	50.225	1.228.417,15
16/8/2022	24,1200	-0,21%	24,3300	24,3300	23,8200	14.532	350.646,05
12/8/2022	24,1700	-0,37%	24,2000	24,3000	23,9600	37.227	895.581,19
11/8/2022	24,2600	2,41%	24,1000	24,3800	23,9200	60.889	1.476.192,43
10/8/2022	23,6900	2,55%	23,1800	23,7500	23,1700	10.770	253.207,53
09/8/2022	23,1000	0,35%	23,0000	23,2000	22,8400	16.683	384.734,41
08/8/2022	23,0200	0,96%	22,8000	23,2600	22,7400	8.333	191.584,00
05/8/2022	22,8000	-3,35%	23,6800	23,6800	22,8000	29.363	677.075,87
04/8/2022	23,5900	1,33%	23,3000	23,6200	23,2800	16.998	399.190,85
03/8/2022	23,2800	-1,77%	23,6300	23,6300	23,2800	37.872	886.213,27
02/8/2022	23,7000	-0,04%	23,7100	23,9000	23,6100	31.231	740.817,03
01/8/2022	23,7100	-0,59%	23,8500	24,0000	23,7000	21.209	505.391,59
29/7/2022	23,8500	1,92%	23,6500	23,8600	23,6300	23.318	553.267,69
28/7/2022	23,4000	0,26%	23,5000	23,5000	23,0200	46.811	1.094.814,43
27/7/2022	23,3400	2,59%	23,0600	23,4500	23,0600	22.359	520.987,57
26/7/2022	22,7500	0,22%	22,8400	23,0600	22,7500	8.383	191.578,02
25/7/2022	22,7000	-0,44%	22,8000	22,8100	22,6200	6.427	146.225,36
22/7/2022	22,8000	1,83%	22,8000	22,9700	22,5400	68.582	1.560.701,25
21/7/2022	22,3900	-0,93%	22,6900	22,7800	22,3900	11.021	249.158,06
20/7/2022	22,6000	-1,14%	22,8600	23,0000	22,6000	7.252	165.576,71
19/7/2022	22,8600	-0,09%	22,5900	22,9000	22,3600	17.264	389.479,80
18/7/2022	22,8800	1,69%	22,9000	23,0700	22,8000	20.746	475.996,93
15/7/2022	22,5000	-0,09%	22,6300	22,8400	22,4800	16.975	385.293,72
14/7/2022	22,5200	0,40%	22,4300	22,7800	22,4300	26.017	587.185,01
13/7/2022	22,4300	0,49%	22,6800	22,9000	22,4300	51.248	1.162.550,58
12/7/2022	22,3200	2,15%	21,8100	22,3400	21,7100	24.671	544.104,67
11/7/2022	21,8500	-0,09%	21,8700	22,2000	21,8000	48.246	1.059.406,48
08/7/2022	21,8700	2,68%	21,1800	21,9000	21,1500	34.280	741.932,69
07/7/2022	21,3000	-1,39%	21,6000	21,6000	20,9400	13.533	286.941,77
06/7/2022	21,6000	0,37%	21,8200	21,8500	21,5000	51.975	1.128.010,30
05/7/2022	21,5200	-0,19%	21,6600	21,6800	21,1000	39.558	848.080,35
04/7/2022	21,5600	-0,05%	21,5700	21,7200	21,4300	23.244	501.754,42
01/7/2022	21,5700	3,45%	21,1900	21,6600	21,1900	41.906	898.519,17
30/6/2022	20,8500	-0,52%	21,2300	21,2300	20,6500	7.003	146.343,14
29/6/2022	20,9600	-1,13%	21,0000	21,3000	20,7700	15.423	323.994,94
28/6/2022	21,2000	0,47%	21,1900	21,3900	21,0400	9.988	212.143,56
27/6/2022	21,1000	0,00%	21,1000	21,2800	21,0300	12.903	272.333,24
24/6/2022	21,1000	1,64%	20,8700	21,3000	20,8700	31.389	664.999,70
23/6/2022	20,7600	0,14%	20,7300	20,9500	20,5100	5.731	119.004,24
22/6/2022	20,7300	-0,62%	20,8600	20,8700	20,5600	15.744	326.039,07
21/6/2022	20,8600	-2,02%	21,1200	21,1200	20,8100	23.865	499.707,37
20/6/2022	21,2900	0,00%	21,2900	21,4000	21,0000	98.144	2.077.585,06
17/6/2022	21,2900	2,95%	20,8000	21,4300	20,7600	173.367	3.681.540,91
16/6/2022	20,6800	1,42%	20,3500	20,6800	20,1000	96.409	1.975.160,56
15/6/2022	20,3900	4,46%	19,5200	20,3900	19,5200	49.003	984.759,36
14/6/2022	19,5200	-3,37%	19,7850	19,8100	19,2550	81.235	1.590.466,80
10/6/2022	20,2000	-2,46%	20,7100	20,7100	20,1500	28.396	575.315,33
09/6/2022	20,7100	-0,58%	20,6000	20,8200	20,4700	39.068	807.300,59
08/6/2022	20,8300	1,41%	20,6200	20,8400	20,5400	44.109	912.705,70
07/6/2022	20,5400	0,00%	20,5500	20,6500	20,4900	40.585	833.963,69
06/6/2022	20,5400	2,70%	20,2000	20,6100	20,2000	30.777	630.722,97
03/6/2022	20,0000	-0,20%	20,1000	20,2000	19,9600	15.086	302.271,90
02/6/2022	20,0400	-2,10%	20,5000	20,5000	20,0400	10.611	214.042,22
01/6/2022	20,4700	0,44%	20,6000	20,6000	20,2500	39.134	796.968,48
31/5/2022	20,3800	-1,74%	20,7400	20,7400	20,2600	28.604	582.732,62
30/5/2022	20,7400	1,02%	20,8400	20,9100	20,6000	34.548	716.958,54
27/5/2022	20,5300	-1,58%	20,5600	20,7000	20,3800	14.956	306.820,63
26/5/2022	20,8600	1,51%	20,6100	20,8600	20,3700	30.010	619.441,02
25/5/2022	20,5500	3,14%	20,0000	20,5500	19,9400	25.822	522.927,86
24/5/2022	19,9250	-0,37%	20,0000	20,0000	19,7500	10.363	206.359,65
23/5/2022	20,0000	-1,38%	20,2800	20,3800	19,9200	12.765	256.890,51
20/5/2022	20,2800	1,91%	20,2100	20,4800	20,0400	38.533	781.982,36
19/5/2022	19,9000	-3,12%	20,2000	20,2000	19,8000	54.381	1.081.285,34
18/5/2022	20,5400	-3,34%	21,2500	21,2500	20,3900	46.020	949.787,83
17/5/2022	21,2500	1,82%	21,0000	21,3400	21,0000	123.393	2.612.980,31
16/5/2022	20,8700	0,82%	20,7000	20,9500	20,1000	127.872	2.640.718,25
13/5/2022	20,7000	5,61%	19,9950	20,9100	19,9950	238.822	4.886.474,89
12/5/2022	19,6000	4,87%	18,6900	19,6250	18,5600	134.039	2.579.187,06
11/5/2022	18,6900	0,51%	18,5950	18,9050	18,3500	46.094	859.250,80
10/5/2022	18,5950	3,33%	18,4000	18,6500	18,4000	76.244	1.411.506,74
09/5/2022	17,9950	-0,85%	18,1000	18,1500	17,6000	84.816	1.518.491,89
06/5/2022	18,1500	-4,22%	18,6000	18,6000	18,0100	132.410	2.420.610,22
05/5/2022	18,9500	0,16%	19,2300	19,3500	18,9500	17.197	329.244,58
04/5/2022	18,9200	-0,11%	19,0500	19,0600	18,8050	63.170	1.195.292,73
03/5/2022	18,9400	-2,32%	19,3900	19,5600	18,9400	73.543	1.415.954,18
29/4/2022	19,3900	-0,33%	19,5200	19,7700	19,3750	24.149	470.430,16
28/4/2022	19,4550	1,59%	19,3800	19,5500	19,3200	76.717	1.494.373,21
27/4/2022	19,1500	-2,30%	19,3600	19,3600	18,9100	71.548	1.364.650,39
26/4/2022	19,6000	-2,49%	19,8200	20,0200	19,4800	96.224	1.905.108,20
21/4/2022	20,1000	2,03%	19,7200	20,1200	19,6600	96.869	1.930.290,73
20/4/2022	19,7000	4,01%	19,2000	19,7400	19,0650	87.373	1.700.947,68
19/4/2022	18,9400	-0,86%	18,8300	19,2500	18,8000	49.354	940.075,86
14/4/2022	19,1050	-0,55%	19,2400	19,2500	18,9100	112.970	2.149.498,91
13/4/2022	19,2100	1,11%	18,9900	19,2600	18,8300	74.459	1.413.919,68
12/4/2022	19,0000	-1,91%	19,0000	19,1800	18,8000	151.625	2.870.009,80
11/4/2022	19,3700	1,52%	19,1700	19,3700	19,0000	50.621	968.584,09
08/4/2022	19,0800	0,42%	19,0000	19,1300	18,8600	123.634	2.345.811,66
07/4/2022	19,0000	1,71%	19,0500	19,2450	18,8600	48.034	916.351,82
06/4/2022	18,6800	-0,95%	18,8600	19,1600	18,6400	49.445	926.142,79
05/4/2022	18,8600	-0,21%	19,0000	19,1400	18,7750	65.944	1.247.702,73
04/4/2022	18,9000	-2,38%	18,8000	19,1200	18,7000	134.967	2.549.826,23
01/4/2022	19,3600	1,04%	19,0700	19,3600	19,0000	112.989	2.159.181,04
31/3/2022	19,1600	-1,54%	19,5100	19,5600	19,1450	83.282	1.608.575,45
30/3/2022	19,4600	-2,85%	19,6500	19,8100	19,4300	132.478	2.591.686,46
29/3/2022	20,0300	4,49%	19,5000	20,4400	19,3700	151.901	3.050.569,01
28/3/2022	19,1700	0,31%	19,1900	19,4950	19,1100	77.376	1.491.774,28
25/3/2022	19,1100	0,00%	19,7800	19,9500	19,1100	64.378	1.244.575,16
24/3/2022	19,1100	-2,18%	19,7800	19,9500	19,1100	64.378	1.244.575,16
23/3/2022	19,5350	-3,77%	20,2500	20,2500	19,5350	45.780	904.485,92
22/3/2022	20,3000	1,40%	20,2800	20,3000	20,1000	13.256	268.018,78
21/3/2022	20,0200	0,50%	20,3600	20,5800	20,0200	42.545	864.655,26
18/3/2022	19,9200	-0,85%	20,1900	20,2600	19,9000	28.818	576.715,45
17/3/2022	20,0900	-2,00%	20,6500	20,6500	19,7750	66.297	1.336.943,27
16/3/2022	20,5000	5,24%	19,7900	20,7300	19,2650	170.736	3.394.853,12
15/3/2022	19,4800	-0,61%	19,4100	19,4800	19,0100	36.222	697.183,50
14/3/2022	19,6000	1,55%	19,4000	19,9000	19,3600	60.513	1.185.058,86
11/3/2022	19,3000	4,32%	18,6600	19,6650	18,3000	96.883	1.840.243,93
10/3/2022	18,5000	-2,53%	19,2550	19,2550	18,4000	99.455	1.867.463,53
09/3/2022	18,9800	5,12%	18,3500	19,4000	17,8150	189.096	3.560.824,46
08/3/2022	18,0550	-6,55%	19,0000	19,0000	17,8000	235.540	4.285.565,90
04/3/2022	19,3200	-3,64%	19,3000	19,9000	18,8600	112.166	2.161.213,60
03/3/2022	20,0500	-3,56%	20,7900	20,9800	19,9100	250.423	5.062.616,49
02/3/2022	20,7900	-5,93%	20,5000	21,0000	19,9000	261.037	5.332.362,65
01/3/2022	22,1000	-6,04%	23,1000	23,1000	21,5300	184.081	4.062.706,49
28/2/2022	23,5200	-8,02%	25,0500	25,0500	23,3500	101.470	2.414.273,12
25/2/2022	25,5700	4,71%	25,3000	25,9000	24,7300	107.552	2.726.699,00
24/2/2022	24,4200	-8,54%	25,5500	25,9900	24,4200	91.157	2.298.264,60
23/2/2022	26,7000	-2,20%	27,3500	27,4800	26,6100	182.443	4.914.798,45
22/2/2022	27,3000	-3,36%	27,9000	28,6100	27,0200	191.793	5.244.439,79
21/2/2022	28,2500	-3,15%	29,1300	29,4300	28,1000	51.459	1.471.635,82
18/2/2022	29,1700	0,24%	29,1000	29,5300	28,9800	6.763	197.626,35
17/2/2022	29,1000	0,24%	29,0300	29,4000	29,0300	1.691	49.276,67
16/2/2022	29,0300	-0,55%	29,3000	29,6000	29,0000	11.054	325.345,05
15/2/2022	29,1900	0,38%	29,3800	29,7400	29,1900	9.803	288.991,64
14/2/2022	29,0800	-3,36%	29,5500	29,5500	28,6100	40.108	1.160.701,09
11/2/2022	30,0900	0,57%	30,4800	30,4800	29,6700	5.674	169.275,92
10/2/2022	29,9200	-0,83%	30,0000	30,2300	29,7000	6.062	182.211,51
09/2/2022	30,1700	2,97%	29,3000	30,2000	29,3000	8.389	250.733,01
08/2/2022	29,3000	0,24%	29,4900	29,5700	29,1700	3.746	109.771,98
07/2/2022	29,2300	-1,12%	29,3000	29,4200	29,1900	11.237	328.651,75
04/2/2022	29,5600	-0,81%	29,8000	29,8000	29,1700	13.706	405.309,22
03/2/2022	29,8000	-1,81%	29,9500	30,3000	29,7700	10.591	318.052,15
02/2/2022	30,3500	1,85%	30,0000	30,4600	29,9900	18.137	547.726,55
01/2/2022	29,8000	0,34%	29,9500	30,0000	29,6700	6.027	179.990,39
31/1/2022	29,7000	1,71%	29,6500	29,7000	29,4100	8.596	253.894,61
28/1/2022	29,2000	-1,58%	29,3100	29,3800	29,0100	40.292	1.175.176,15
27/1/2022	29,6700	-0,10%	29,5000	29,7800	29,1000	18.819	554.327,45
26/1/2022	29,7000	0,00%	29,4000	29,7000	29,2800	49.423	1.453.593,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
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
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
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
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%