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
25/1/2022	29,6000	-0,70%	30,1900	30,1900	29,5000	13.772	410.390,39
24/1/2022	29,8100	-3,71%	31,0300	31,0400	29,6700	18.721	567.259,46
21/1/2022	30,9600	-2,33%	31,5000	31,5000	30,9400	20.247	631.804,64
20/1/2022	31,7000	0,48%	32,0000	32,0000	31,5900	11.010	350.040,31
19/1/2022	31,5500	0,10%	31,5200	31,7400	31,4500	8.270	260.801,61
18/1/2022	31,5200	-1,31%	31,6500	31,6500	31,4000	13.364	421.071,63
17/1/2022	31,9400	0,76%	31,7000	32,2000	31,7000	4.772	152.372,77
14/1/2022	31,7000	-0,84%	31,7200	32,1600	31,4700	5.541	176.274,15
13/1/2022	31,9700	0,79%	31,7500	32,2200	31,7500	12.034	384.170,52
12/1/2022	31,7200	-0,69%	32,0000	32,0000	31,7200	23.136	737.786,66
11/1/2022	31,9400	0,50%	32,0000	32,0200	31,7400	11.668	372.493,00
10/1/2022	31,7800	2,48%	31,3000	32,0000	31,3000	31.152	993.410,90
07/1/2022	31,0100	-0,67%	31,2200	31,3000	30,9800	6.140	191.085,38
05/1/2022	31,2200	-1,20%	31,5000	31,7000	31,2000	17.517	551.257,75
04/1/2022	31,6000	4,84%	30,7600	31,6000	30,7600	57.183	1.788.748,19
03/1/2022	30,1400	-0,40%	30,3000	30,7400	30,0800	4.425	133.541,82
31/12/2021	30,2600	-1,40%	30,4100	30,4900	30,2600	824	24.989,54
30/12/2021	30,6900	0,49%	30,5000	30,7400	30,5000	5.781	177.305,03
29/12/2021	30,5400	5,27%	29,0100	30,9000	29,0100	47.697	1.457.025,84
28/12/2021	29,0100	-2,62%	30,0000	30,0000	28,7000	9.898	288.884,18
27/12/2021	29,7900	-0,70%	29,6400	29,8300	29,5700	647	19.211,36
23/12/2021	30,0000	0,60%	29,8200	30,1000	29,8200	25.418	762.045,71
22/12/2021	29,8200	1,12%	29,7400	29,8500	29,6400	22.637	673.299,16
21/12/2021	29,4900	2,15%	29,1600	29,5500	29,1600	13.921	409.282,41
20/12/2021	28,8700	-2,66%	29,7500	29,7500	28,3100	35.585	1.023.514,89
17/12/2021	29,6600	1,40%	29,3200	29,6600	28,7900	14.444	423.653,00
16/12/2021	29,2500	0,41%	29,2400	29,2900	29,0000	7.174	209.491,32
15/12/2021	29,1300	0,62%	29,0000	29,2500	28,7500	6.690	194.063,76
14/12/2021	28,9500	1,22%	28,6000	29,0000	28,6000	9.745	281.720,38
13/12/2021	28,6000	-0,69%	29,2000	29,2000	28,6000	3.978	114.612,66
10/12/2021	28,8000	0,21%	28,8100	29,0100	28,7000	3.061	88.187,12
09/12/2021	28,7400	-0,21%	28,8000	29,0000	28,7000	5.039	145.050,99
08/12/2021	28,8000	-0,72%	28,6400	29,3400	28,6400	7.648	221.315,98
07/12/2021	29,0100	2,29%	28,6500	29,1500	28,6500	14.976	433.859,03
06/12/2021	28,3600	2,38%	28,1000	28,3600	28,0400	8.628	243.093,86
03/12/2021	27,7000	0,11%	28,0300	28,0900	27,7000	5.947	165.962,33
02/12/2021	27,6700	-0,25%	27,7800	27,9600	27,6700	7.178	199.798,34
01/12/2021	27,7400	1,50%	27,6400	28,0800	27,6000	4.727	131.740,47
30/11/2021	27,3300	-2,50%	27,8000	27,8000	27,1000	27.186	742.244,97
29/11/2021	28,0300	-0,92%	28,5000	28,5000	27,9600	10.703	301.483,21
26/11/2021	28,2900	-4,00%	29,1800	29,1800	28,2200	22.179	628.561,99
25/11/2021	29,4700	1,20%	29,2800	29,4700	29,2400	8.842	259.603,21
24/11/2021	29,1200	0,41%	29,0000	29,1200	28,8600	11.257	326.755,85
23/11/2021	29,0000	-1,36%	29,0600	29,2500	28,8000	18.450	537.343,31
22/11/2021	29,4000	-0,41%	29,4700	29,5600	29,3000	1.662	48.910,83
19/11/2021	29,5200	-1,67%	29,9500	29,9500	29,1400	35.801	1.052.012,26
18/11/2021	30,0200	-0,66%	30,3800	30,4100	29,7600	8.684	261.181,70
17/11/2021	30,2200	-0,69%	30,4000	30,4000	29,8200	7.797	234.856,84
16/11/2021	30,4300	1,77%	29,9000	30,7000	29,9000	24.855	760.908,13
15/11/2021	29,9000	-1,48%	30,6400	30,6400	29,9000	5.733	172.219,09
12/11/2021	30,3500	0,10%	30,3400	30,4800	30,1700	3.745	113.668,61
11/11/2021	30,3200	1,03%	30,1600	30,3900	30,1600	4.414	133.775,20
10/11/2021	30,0100	-0,46%	30,3200	30,5000	30,0100	7.482	227.267,03
09/11/2021	30,1500	-0,07%	29,8900	30,2000	29,8900	17.151	515.523,16
08/11/2021	30,1700	0,40%	30,0000	30,1900	29,7800	5.153	154.315,01
05/11/2021	30,0500	-0,86%	30,5000	30,5000	29,8200	3.475	104.167,46
04/11/2021	30,3100	1,95%	29,9600	30,3300	29,9600	15.427	466.592,88
03/11/2021	29,7300	-2,68%	30,5200	30,5400	29,6300	14.094	422.236,50
02/11/2021	30,5500	0,63%	30,2200	30,6000	30,2200	7.522	229.547,38
01/11/2021	30,3600	2,22%	30,0000	30,4000	29,9300	15.327	461.995,86
29/10/2021	29,7000	-0,67%	29,7800	29,8500	29,5400	3.156	93.733,70
27/10/2021	29,9000	1,70%	29,3000	29,9000	29,2600	30.201	889.963,06
26/10/2021	29,4000	0,79%	29,3500	29,4900	29,1400	2.255	66.161,33
25/10/2021	29,1700	0,17%	29,9500	29,9500	29,1700	1.859	54.285,99
22/10/2021	29,1200	-0,58%	29,2600	29,5200	29,1200	8.388	246.256,63
21/10/2021	29,2900	-1,05%	29,4400	29,5000	29,2000	6.736	197.491,93
20/10/2021	29,6000	0,78%	29,4700	29,6600	29,4500	5.222	154.391,54
19/10/2021	29,3700	0,17%	29,2500	29,5000	29,1700	4.074	119.506,98
18/10/2021	29,3200	-1,45%	29,5800	29,7100	29,3000	28.788	849.369,68
15/10/2021	29,7500	-0,83%	30,0000	30,0300	29,6800	23.676	704.097,86
14/10/2021	30,0000	1,18%	29,6500	30,0000	29,6500	10.827	322.827,91
13/10/2021	29,6500	1,19%	29,3000	29,9700	29,3000	21.299	633.130,39
12/10/2021	29,3000	4,20%	28,2000	29,3900	28,2000	34.125	980.250,88
11/10/2021	28,1200	-1,68%	28,6000	28,6000	28,0100	11.053	310.562,65
08/10/2021	28,6000	0,49%	28,5000	28,7700	28,0500	2.892	82.260,68
07/10/2021	28,4600	1,57%	28,2500	28,8900	28,2500	44.067	1.250.475,81
06/10/2021	28,0200	-1,13%	28,0200	28,1900	27,7500	16.395	456.538,83
05/10/2021	28,3400	0,85%	28,0300	28,3400	28,0200	13.468	380.118,84
04/10/2021	28,1000	-0,57%	28,1000	28,3200	28,0900	6.408	180.396,74
01/10/2021	28,2600	0,86%	27,8300	28,4400	27,6200	12.901	362.827,27
30/9/2021	28,0200	-0,71%	28,5900	28,5900	28,0200	3.626	101.806,74
29/9/2021	28,2200	0,39%	28,5700	28,6800	28,1400	5.326	150.502,55
28/9/2021	28,1100	-3,27%	28,7200	28,7700	28,0600	19.020	538.414,99
27/9/2021	29,0600	-0,07%	29,0800	29,2000	28,6600	5.138	148.788,69
24/9/2021	29,0800	-0,68%	29,2000	29,2000	28,8700	7.823	226.747,57
23/9/2021	29,2800	0,27%	29,5000	29,5100	29,1500	11.825	347.010,37
22/9/2021	29,2000	-0,58%	29,2800	29,3100	29,0500	2.864	83.619,36
21/9/2021	29,3700	2,37%	28,8800	29,3700	28,8000	8.311	240.868,81
20/9/2021	28,6900	-1,51%	28,8000	28,8000	28,4000	17.574	501.668,97
17/9/2021	29,1300	-0,14%	29,4000	29,4200	29,1100	25.192	735.876,87
16/9/2021	29,1700	1,14%	29,1900	29,3300	29,0700	12.897	376.425,54
15/9/2021	28,8400	-0,31%	28,8900	29,0000	28,7700	16.730	483.455,04
14/9/2021	28,9300	-0,24%	28,7400	29,0100	28,7400	13.878	401.093,40
13/9/2021	29,0000	-1,06%	29,7200	29,7200	29,0000	21.102	616.969,71
10/9/2021	29,3100	-1,55%	29,5300	29,5300	28,9000	25.877	753.041,12
09/9/2021	29,7700	-3,00%	30,0000	30,6500	29,2900	47.002	1.393.222,47
08/9/2021	30,6900	1,29%	30,1500	30,6900	29,8800	19.986	601.855,88
07/9/2021	30,3000	-0,46%	30,4400	30,5700	30,2700	7.686	233.781,76
06/9/2021	30,4400	-0,39%	30,7500	30,8000	30,4400	2.198	67.373,18
03/9/2021	30,5600	0,03%	30,5500	30,9300	30,5500	5.401	166.028,05
02/9/2021	30,5500	-1,16%	30,6400	30,7800	30,5500	4.893	150.022,66
01/9/2021	30,9100	0,95%	31,0000	31,0500	30,7100	2.808	86.795,64
31/8/2021	30,6200	-2,73%	31,0000	31,0000	30,5000	17.904	548.743,63
30/8/2021	31,4800	2,71%	31,0000	31,4800	30,8900	9.704	303.431,82
27/8/2021	30,6500	-0,45%	30,5500	30,7500	30,5000	5.195	159.193,91
26/8/2021	30,7900	0,59%	30,6000	30,7900	30,4900	8.585	263.220,81
25/8/2021	30,6100	-0,23%	30,7800	30,8900	30,6100	13.404	412.232,80
24/8/2021	30,6800	-1,03%	31,2400	31,2400	30,6100	7.526	232.046,05
23/8/2021	31,0000	1,11%	30,8000	31,0500	30,7400	2.798	86.667,94
20/8/2021	30,6600	-1,54%	30,9500	30,9500	30,6000	22.702	699.116,12
19/8/2021	31,1400	-1,30%	32,0000	32,0000	31,1100	4.760	148.568,84
18/8/2021	31,5500	-0,75%	32,0900	32,0900	31,3500	4.820	152.100,02
17/8/2021	31,7900	0,25%	31,7300	31,9000	31,6200	1.911	60.669,86
16/8/2021	31,7100	0,99%	32,0000	32,0000	31,3100	5.746	181.610,82
13/8/2021	31,4000	-0,06%	32,4900	32,4900	31,3600	6.647	209.553,81
12/8/2021	31,4200	-1,04%	32,0000	32,4300	31,3000	6.660	212.195,93
11/8/2021	31,7500	0,28%	31,6500	31,8400	31,6500	4.606	146.164,52
10/8/2021	31,6600	0,70%	31,4400	31,8200	31,4200	2.469	78.147,64
09/8/2021	31,4400	-2,69%	32,3100	32,3100	31,2000	10.819	340.651,48
06/8/2021	32,3100	-1,49%	32,8000	32,8000	32,2400	4.380	142.277,43
05/8/2021	32,8000	0,00%	32,6200	32,8900	32,6200	3.061	100.389,24
04/8/2021	32,8000	1,58%	32,3000	32,8000	32,3000	4.878	159.470,14
03/8/2021	32,2900	1,35%	31,8600	32,4500	31,8500	5.509	177.364,72
02/8/2021	31,8600	-0,38%	32,2600	32,2600	31,8600	5.992	192.170,62
30/7/2021	31,9800	-0,31%	31,8000	31,9800	31,7600	6.132	195.693,02
29/7/2021	32,0800	2,17%	31,9600	32,1300	31,8000	9.028	288.804,31
28/7/2021	31,4000	-0,76%	31,3100	32,0300	31,3100	9.059	288.092,83
27/7/2021	31,6400	0,54%	31,4000	31,8100	31,2700	6.899	217.537,87
26/7/2021	31,4700	-0,35%	31,2400	31,5000	31,1000	6.048	190.085,93
23/7/2021	31,5800	1,02%	31,2600	31,8200	31,2600	7.663	242.401,28
22/7/2021	31,2600	1,33%	30,8400	31,4100	30,8400	13.027	406.771,36
21/7/2021	30,8500	2,49%	30,2000	30,9900	30,2000	28.384	866.072,69
20/7/2021	30,1000	1,76%	30,1000	30,2000	29,7200	17.456	522.622,87
19/7/2021	29,5800	-2,92%	30,7000	30,7000	29,5800	17.243	517.775,51
16/7/2021	30,4700	-1,55%	31,0000	31,0600	30,4700	12.526	384.991,74
15/7/2021	30,9500	1,14%	30,6500	30,9600	30,5300	17.534	540.066,47
14/7/2021	30,6000	1,09%	30,4800	30,6000	30,3100	11.245	342.430,23
13/7/2021	30,2700	1,92%	30,0000	30,2700	29,9600	5.196	156.458,00
12/7/2021	29,7000	-0,60%	30,0600	30,1200	29,7000	9.554	285.713,00
09/7/2021	29,8800	0,61%	30,1900	30,3400	29,8800	5.644	170.100,00
08/7/2021	29,7000	-4,16%	30,7500	30,7500	29,5500	15.912	474.658,00
07/7/2021	30,9900	1,18%	30,6000	31,0000	30,5400	11.084	342.244,00
06/7/2021	30,6300	-0,26%	30,6900	30,9000	30,6300	3.483	107.242,00
05/7/2021	30,7100	0,49%	30,5200	30,7300	30,4900	5.626	172.571,00
02/7/2021	30,5600	0,03%	31,0000	31,0000	30,5200	2.377	72.993,00
01/7/2021	30,5500	-0,59%	30,7000	30,7500	30,3000	6.526	199.496,00
30/6/2021	30,7300	-0,55%	30,9000	31,0000	30,5900	13.569	416.646,00
29/6/2021	30,9000	-0,29%	30,9900	31,0100	30,9000	4.701	145.479,00
28/6/2021	30,9900	0,13%	31,1500	31,1500	30,8900	6.509	201.668,00
25/6/2021	30,9500	-0,48%	30,9400	31,1000	30,9400	4.732	146.688,00
24/6/2021	31,1000	0,16%	31,0500	31,1800	31,0000	7.858	244.355,00
23/6/2021	31,0500	-0,38%	31,4000	31,4200	31,0500	16.457	513.938,00
22/6/2021	31,1700	2,20%	31,0000	31,3200	30,9100	15.753	490.993,00
18/6/2021	30,5000	-0,81%	31,0700	31,2800	30,5000	20.068	617.293,00
17/6/2021	30,7500	-0,77%	31,2200	31,2200	30,7000	8.340	256.953,00
16/6/2021	30,9900	0,62%	31,0000	31,0000	30,7900	11.474	354.492,00
15/6/2021	30,8000	-0,45%	30,8200	30,8500	30,7000	5.013	154.185,00
14/6/2021	30,9400	1,21%	30,5000	30,9400	30,4400	3.371	103.400,00
11/6/2021	30,5700	-0,75%	30,7000	30,7800	30,5400	6.285	192.238,00
10/6/2021	30,8000	1,32%	30,4200	30,8000	30,2200	8.310	253.671,00
09/6/2021	30,4000	-1,14%	30,7000	30,7000	30,4000	2.548	77.917,00
08/6/2021	30,7500	1,45%	30,1100	30,8000	30,1100	7.010	214.711,00
07/6/2021	30,3100	0,90%	30,0400	30,4400	30,0400	3.076	93.168,00
04/6/2021	30,0400	-0,10%	30,0700	30,4000	30,0400	658	19.842,00
03/6/2021	30,0700	-1,12%	30,2300	30,2300	29,9900	1.715	51.603,00
02/6/2021	30,4100	2,32%	30,0000	30,4500	29,9600	10.495	317.032,00
01/6/2021	29,7200	-0,27%	30,0000	30,0000	29,7200	6.320	189.068,00
31/5/2021	29,8000	-0,57%	29,9700	29,9700	29,7800	239	7.142,00
28/5/2021	29,9700	0,37%	29,7400	30,0200	29,7400	5.129	153.421,00
27/5/2021	29,8600	1,91%	29,5000	29,9100	29,3900	6.581	195.301,00
26/5/2021	29,3000	0,34%	29,4700	29,5900	29,3000	5.589	165.068,00
25/5/2021	29,2000	-0,85%	29,3000	29,4900	29,2000	2.276	66.704,00
24/5/2021	29,4500	-0,51%	29,8800	29,8800	29,3500	2.128	62.700,00
21/5/2021	29,6000	1,72%	29,6600	29,7800	29,4700	32.262	954.261,00
20/5/2021	29,1000	0,52%	29,0900	29,5600	29,0000	24.672	722.031,00
19/5/2021	28,9500	-1,16%	29,5000	29,5000	28,9000	9.293	269.504,00
18/5/2021	29,2900	1,10%	29,1300	29,3100	28,9900	2.790	81.532,00
17/5/2021	28,9700	-0,69%	29,3000	29,3400	28,9700	8.252	241.231,00
14/5/2021	29,1700	-0,75%	29,4600	29,7000	29,0500	25.346	741.473,00
13/5/2021	29,3900	1,00%	28,8600	29,3900	28,7600	17.952	519.315,00
12/5/2021	29,1000	0,28%	29,1000	29,5900	29,0600	17.236	506.119,00
11/5/2021	29,0200	-1,46%	29,2400	29,2900	28,9500	11.793	343.359,00
10/5/2021	29,4500	1,52%	29,3600	29,8000	29,3500	22.152	654.839,00
07/5/2021	29,0100	1,08%	28,7000	29,2300	28,7000	14.456	419.761,00
06/5/2021	28,7000	-1,20%	29,0500	29,1500	28,7000	22.255	644.965,00
05/5/2021	29,0500	0,14%	28,8500	29,0700	28,8500	10.337	300.136,00
29/4/2021	29,0100	0,03%	29,0000	29,1800	28,8000	5.247	152.340,00
28/4/2021	29,0000	1,47%	28,8200	29,0000	28,5500	2.952	85.037,00
27/4/2021	28,5800	-1,45%	28,9000	28,9000	28,5500	5.619	160.767,00
26/4/2021	29,0000	-0,92%	29,2100	29,2100	28,5600	33.049	953.267,00
23/4/2021	29,2700	0,24%	29,2000	29,2700	28,8700	5.720	166.129,00
22/4/2021	29,2000	2,46%	28,5000	29,3000	28,5000	19.561	570.901,00
21/4/2021	28,5000	-0,77%	28,7200	28,8800	28,5000	18.511	530.516,00
20/4/2021	28,7200	-0,49%	29,0900	29,2000	28,7000	17.892	515.311,00
19/4/2021	28,8600	1,33%	28,7600	29,0400	28,7400	21.776	630.336,00
16/4/2021	28,4800	-0,97%	28,6600	29,0200	28,4500	23.617	678.025,00
15/4/2021	28,7600	1,41%	28,4000	28,7600	28,3500	11.276	322.364,00
14/4/2021	28,3600	1,29%	28,0000	28,4400	28,0000	5.668	160.009,00
13/4/2021	28,0000	0,36%	28,2300	28,4600	28,0000	11.697	330.317,00
12/4/2021	27,9000	0,07%	28,1600	28,1600	27,7400	21.197	592.291,00
09/4/2021	27,8800	0,36%	27,7000	28,0200	27,6500	34.946	973.642,00
08/4/2021	27,7800	1,50%	27,3500	27,7800	27,2100	25.246	694.687,00
07/4/2021	27,3700	1,37%	27,4500	27,5400	27,1000	10.780	294.434,00
06/4/2021	27,0000	-0,22%	27,3000	27,3100	26,8100	12.215	330.048,00
01/4/2021	27,0600	-0,26%	27,2000	27,3800	27,0600	4.104	111.524,00
31/3/2021	27,1300	-1,81%	27,3200	27,4400	27,1300	4.242	115.577,00
30/3/2021	27,6300	1,47%	27,2400	27,6300	27,0000	17.983	491.391,00
29/3/2021	27,2300	2,68%	26,9400	27,3000	26,9400	17.810	485.012,00
26/3/2021	26,5200	1,18%	26,4100	26,7600	26,4100	12.032	320.618,00
24/3/2021	26,2100	-0,04%	26,2100	26,3900	26,0800	5.032	132.254,00
23/3/2021	26,2200	0,85%	26,0500	26,6000	26,0200	9.888	260.359,00
22/3/2021	26,0000	-1,10%	26,2900	26,3100	25,9600	34.037	887.604,00
19/3/2021	26,2900	-1,83%	26,7000	26,8700	26,2900	20.293	540.645,00
18/3/2021	26,7800	-2,55%	27,1300	27,4100	26,7800	20.875	563.310,00
17/3/2021	27,4800	-0,04%	27,4900	27,5000	27,1600	3.855	105.486,00
16/3/2021	27,4900	0,22%	27,7400	27,7400	27,3600	24.680	679.295,00
12/3/2021	27,4300	-0,97%	27,3400	27,4400	27,2000	5.521	150.958,00
11/3/2021	27,7000	0,54%	27,6300	27,7000	27,1900	7.481	204.494,00
10/3/2021	27,5500	-0,36%	27,5500	27,7200	27,4500	16.817	462.955,00
09/3/2021	27,6500	1,47%	27,3000	27,6600	27,3000	42.358	1.167.580,00
08/3/2021	27,2500	0,93%	27,0000	27,3700	26,9700	35.477	963.921,00
05/3/2021	27,0000	1,77%	26,4100	27,1000	26,4100	19.180	513.645,00
04/3/2021	26,5300	1,11%	26,0500	26,5700	25,9500	15.796	416.439,00
03/3/2021	26,2400	0,27%	26,1700	26,4900	26,1700	32.387	852.133,00
02/3/2021	26,1700	-0,72%	26,4000	26,4400	26,0900	29.030	763.306,00
01/3/2021	26,3600	1,54%	26,2800	26,4500	25,9700	42.954	1.123.296,00
26/2/2021	25,9600	-3,42%	26,3100	26,4800	25,8000	44.983	1.170.824,00
25/2/2021	26,8800	2,28%	26,3000	26,8800	26,2800	10.713	285.209,00
24/2/2021	26,2800	-0,15%	26,4000	26,7500	26,2800	47.873	1.269.569,00
23/2/2021	26,3200	0,15%	26,6900	26,7600	26,3200	7.548	200.705,00
22/2/2021	26,2800	-1,20%	26,4900	26,4900	26,1800	6.459	170.056,00
19/2/2021	26,6000	-0,41%	27,0000	27,1500	26,5800	10.386	278.961,00
18/2/2021	26,7100	0,00%	27,0900	27,1600	26,6900	7.416	199.130,00
17/2/2021	26,7100	-1,80%	26,9000	27,1000	26,7100	9.190	246.467,00
16/2/2021	27,2000	-0,51%	27,5000	27,5000	27,2000	17.987	491.455,00
15/2/2021	27,3400	1,15%	27,0300	27,3400	26,8000	18.559	503.001,00
12/2/2021	27,0300	0,41%	26,9200	27,1500	26,7800	7.293	196.565,00
11/2/2021	26,9200	4,71%	26,7000	27,2800	26,5600	43.471	1.173.901,00
10/2/2021	25,7100	0,39%	25,6100	26,1500	25,6100	6.998	181.396,00
09/2/2021	25,6100	-2,59%	26,2900	26,2900	25,6100	12.283	319.038,00
08/2/2021	26,2900	3,10%	25,9800	26,2900	25,6400	22.300	579.197,00
05/2/2021	25,5000	1,19%	25,2300	25,6000	25,2200	8.236	209.839,00
04/2/2021	25,2000	1,53%	24,9900	25,3000	24,9900	7.935	199.351,00
03/2/2021	24,8200	-0,56%	25,3000	25,3100	24,8200	11.254	281.860,00
02/2/2021	24,9600	1,88%	25,0900	25,4700	24,9600	13.406	338.890,00
01/2/2021	24,5000	1,32%	24,1800	24,8900	24,1800	15.787	388.746,00
29/1/2021	24,1800	-2,18%	24,6000	24,6000	24,1800	12.994	316.666,00
28/1/2021	24,7200	0,08%	24,4400	24,8400	24,1500	12.929	315.749,00
27/1/2021	24,7000	-2,06%	25,2300	25,4100	24,2000	33.688	832.280,00
26/1/2021	25,2200	0,88%	25,2700	25,4000	25,1500	4.888	123.420,00
25/1/2021	25,0000	-2,34%	25,4100	25,4300	24,7000	28.720	721.946,00
22/1/2021	25,6000	-0,58%	25,6800	25,6800	25,4000	13.970	356.237,00
21/1/2021	25,7500	-0,73%	26,3000	26,3000	25,7500	6.408	165.959,00
20/1/2021	25,9400	-0,35%	25,8500	25,9800	25,7400	6.317	163.549,00
19/1/2021	26,0300	0,08%	26,0000	26,1300	25,8900	7.230	188.132,00
18/1/2021	26,0100	0,12%	25,6700	26,2900	25,6700	8.901	232.563,00
15/1/2021	25,9800	-0,84%	25,9800	25,9800	25,7500	19.719	509.564,00
14/1/2021	26,2000	0,69%	26,3500	26,3500	26,0200	15.051	394.310,00
13/1/2021	26,0200	-0,99%	26,1600	26,3300	26,0100	4.928	129.069,00
12/1/2021	26,2800	0,65%	26,1600	26,3700	26,0300	5.806	152.528,00
11/1/2021	26,1100	-2,90%	26,8900	26,8900	26,1100	11.832	312.207,00
08/1/2021	26,8900	2,44%	26,6600	27,2700	26,5900	18.045	484.394,00
07/1/2021	26,2500	-0,04%	26,6800	26,7800	26,2500	8.419	224.386,00
05/1/2021	26,2600	-2,09%	26,8200	26,8200	26,2500	14.727	388.551,00
04/1/2021	26,8200	1,51%	26,4200	26,8200	26,4200	39.439	1.054.415,00
31/12/2020	26,4200	-0,71%	26,3000	26,5400	26,0600	11.653	306.628,00
30/12/2020	26,6100	-0,82%	26,7000	26,8900	26,6100	8.510	227.409,00
29/12/2020	26,8300	1,78%	26,3600	26,8500	26,3600	27.624	735.596,00
28/12/2020	26,3600	-0,15%	26,7000	26,7000	26,0200	21.437	564.642,00
23/12/2020	26,4000	3,69%	25,4600	26,5600	25,4600	20.936	548.706,00
22/12/2020	25,4600	0,75%	25,6100	25,8000	25,4200	18.726	479.189,00
21/12/2020	25,2700	-5,00%	26,6000	26,6000	24,8100	59.537	1.507.911,00
18/12/2020	26,6000	2,39%	25,9100	26,6000	25,9100	82.437	2.169.176,00
17/12/2020	25,9800	1,09%	26,0000	26,3500	25,7800	26.546	687.073,00
16/12/2020	25,7000	0,78%	26,0000	26,1900	25,7000	38.077	990.571,00
15/12/2020	25,5000	-0,55%	25,5000	25,7900	25,4100	16.397	418.237,00
14/12/2020	25,6400	2,11%	25,4200	25,8900	25,4200	33.249	855.134,00
11/12/2020	25,1100	-1,88%	25,2000	25,2100	24,9000	23.741	595.236,00
10/12/2020	25,5900	0,87%	25,2800	25,5900	25,2600	32.137	818.554,00
09/12/2020	25,3700	0,96%	25,5200	25,5200	25,3200	51.148	1.300.790,00
08/12/2020	25,1300	-0,04%	25,4000	25,4000	25,0800	10.558	266.357,00
07/12/2020	25,1400	-2,29%	25,7300	25,7300	25,0000	35.822	902.581,00
04/12/2020	25,7300	3,17%	25,0000	25,8000	25,0000	117.876	3.014.687,00
03/12/2020	24,9400	1,71%	24,5500	24,9700	24,5500	27.206	676.584,00
02/12/2020	24,5200	1,74%	24,1000	24,8000	24,1000	34.699	853.619,00
01/12/2020	24,1000	1,18%	24,3800	24,4700	24,0000	173.200	4.196.912,00
30/11/2020	23,8200	-2,30%	24,3800	24,3800	23,8200	20.043	482.253,00
27/11/2020	24,3800	-0,20%	24,4300	24,4500	24,1200	39.835	965.000,00
26/11/2020	24,4300	-0,61%	24,5800	24,6400	24,3000	54.549	1.337.220,00
25/11/2020	24,5800	-1,29%	24,9000	25,1200	24,5000	14.118	347.827,00
24/11/2020	24,9000	0,73%	25,0000	25,1800	24,8300	23.521	588.529,00
23/11/2020	24,7200	-1,08%	25,2100	25,2100	24,6400	9.529	237.398,00
20/11/2020	24,9900	-0,04%	24,9900	25,3900	24,8000	27.802	698.039,00
19/11/2020	25,0000	-1,85%	25,1500	25,1500	24,8000	19.869	496.334,00
18/11/2020	25,4700	-0,31%	25,4800	25,6500	25,0900	15.306	390.144,00
17/11/2020	25,5500	0,00%	25,2600	25,5600	24,8000	43.653	1.102.932,00
16/11/2020	25,5500	4,41%	24,7500	25,7500	24,7500	51.033	1.294.443,00
13/11/2020	24,4700	-0,12%	24,4900	24,7200	24,4700	15.623	383.731,00
12/11/2020	24,5000	0,86%	24,2900	25,0000	24,2300	34.426	851.435,00
11/11/2020	24,2900	0,00%	24,0000	24,3000	23,8700	29.209	704.608,00

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.%