Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2800 €

0,1300 (1,60%)

Άνοιγμα 8,1500
Υψηλό 8,3400
Χαμηλό 8,1250

Όγκος 232.989
Τζίρος 1.925.387 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/1/2022	6,5900	0,61%	6,5000	6,6600	6,5000	49.550	326.686,24
24/1/2022	6,5500	-2,24%	6,6500	6,7200	6,4500	105.761	692.875,14
21/1/2022	6,7000	-2,90%	6,8000	6,8300	6,6500	105.488	711.031,24
20/1/2022	6,9000	1,02%	6,8000	6,9000	6,7500	93.638	641.270,23
19/1/2022	6,8300	1,64%	6,6500	6,8400	6,6500	106.086	720.645,55
18/1/2022	6,7200	0,30%	6,6600	6,7500	6,6300	51.213	343.149,29
17/1/2022	6,7000	-0,59%	6,7400	6,8300	6,6500	62.992	425.740,70
14/1/2022	6,7400	-0,88%	6,7200	6,8000	6,6900	74.985	505.472,58
13/1/2022	6,8000	1,64%	6,6100	6,8000	6,6100	207.439	1.397.648,40
12/1/2022	6,6900	3,56%	6,5300	6,6900	6,4700	242.197	1.600.051,16
11/1/2022	6,4600	2,54%	6,2800	6,4600	6,2800	98.921	632.256,08
10/1/2022	6,3000	-0,79%	6,3800	6,3900	6,2800	72.772	460.384,20
07/1/2022	6,3500	0,95%	6,2200	6,3600	6,2000	63.692	401.502,08
05/1/2022	6,2900	-0,63%	6,3300	6,3600	6,2300	26.350	166.204,33
04/1/2022	6,3300	0,48%	6,3000	6,3500	6,2800	44.921	283.905,29
03/1/2022	6,3000	1,29%	6,2500	6,3000	6,2200	22.429	140.704,43
31/12/2021	6,2200	-0,16%	6,1700	6,2500	6,1500	18.946	117.872,85
30/12/2021	6,2300	0,00%	6,2400	6,2600	6,1400	71.229	441.616,55
29/12/2021	6,2300	0,16%	6,1400	6,2500	6,1400	50.428	312.932,74
28/12/2021	6,2200	1,97%	6,1200	6,2300	6,0400	79.555	491.143,74
27/12/2021	6,1000	0,16%	6,0800	6,1200	6,0200	92.864	566.140,46
23/12/2021	6,0900	0,50%	6,0400	6,1200	6,0400	76.919	468.819,60
22/12/2021	6,0600	-0,66%	6,1800	6,1800	6,0400	73.280	446.098,07
21/12/2021	6,1000	0,00%	6,0600	6,1500	6,0600	61.390	374.493,32
20/12/2021	6,1000	-2,09%	6,1400	6,1400	6,0200	79.939	484.432,30
17/12/2021	6,2300	2,98%	6,0800	6,2300	6,0500	187.861	1.156.789,97
16/12/2021	6,0500	0,83%	6,0400	6,1000	6,0100	67.885	411.329,68
15/12/2021	6,0000	0,00%	6,0400	6,0400	5,9500	118.098	708.205,25
14/12/2021	6,0000	1,69%	5,9800	6,0000	5,8200	130.455	780.080,94
13/12/2021	5,9000	-1,50%	6,0600	6,1000	5,8900	183.710	1.103.727,15
10/12/2021	5,9900	-1,96%	6,1000	6,1400	5,9800	93.238	562.279,91
09/12/2021	6,1100	2,17%	5,9800	6,1200	5,9800	43.974	267.327,20
08/12/2021	5,9800	-0,50%	6,0000	6,0800	5,9800	26.687	160.406,84
07/12/2021	6,0100	1,01%	6,0400	6,0800	6,0000	18.697	112.693,02
06/12/2021	5,9500	-0,34%	5,9000	6,0400	5,9000	38.408	230.156,82
03/12/2021	5,9700	-0,17%	5,9800	6,0000	5,9100	24.342	144.967,97
02/12/2021	5,9800	0,67%	5,9000	5,9800	5,8500	50.162	296.030,75
01/12/2021	5,9400	2,06%	5,8200	5,9400	5,8200	21.987	129.835,08
30/11/2021	5,8200	-0,68%	5,8200	5,9800	5,8000	60.399	352.663,80
29/11/2021	5,8600	0,17%	5,8500	6,0000	5,7800	75.530	445.558,36
26/11/2021	5,8500	-4,72%	5,8600	6,0400	5,8500	147.227	872.059,70
25/11/2021	6,1400	2,50%	5,9800	6,1400	5,9800	21.823	131.744,79
24/11/2021	5,9900	-1,48%	6,0300	6,0600	5,9700	47.816	287.125,44
23/11/2021	6,0800	0,50%	6,0000	6,0900	5,9400	116.407	699.075,63
22/11/2021	6,0500	-2,10%	6,1400	6,2200	6,0400	52.213	317.853,21
19/11/2021	6,1800	-1,28%	6,3100	6,3500	6,1400	61.903	384.067,19
18/11/2021	6,2600	-1,26%	6,3000	6,3500	6,2500	48.447	304.663,42
17/11/2021	6,3400	2,76%	6,1800	6,3400	6,1800	66.927	420.696,94
16/11/2021	6,1700	-1,59%	6,2700	6,3600	6,1700	114.634	714.658,78
15/11/2021	6,2700	-0,32%	6,3300	6,4200	6,2600	111.189	704.739,50
12/11/2021	6,2900	3,62%	6,2100	6,3200	6,2100	150.401	944.299,52
11/11/2021	6,0700	0,00%	5,9900	6,1400	5,9900	31.750	193.323,84
10/11/2021	6,0700	0,17%	6,0100	6,0700	5,9700	26.212	158.150,36
09/11/2021	6,0600	-0,33%	6,0000	6,1100	5,9600	28.702	173.892,97
08/11/2021	6,0800	1,33%	6,0000	6,0800	5,9300	37.381	225.348,84
05/11/2021	6,0000	0,00%	6,0000	6,0600	5,8700	65.305	387.830,27
04/11/2021	6,0000	-0,17%	6,0100	6,0900	5,9200	28.152	168.916,38
03/11/2021	6,0100	-0,17%	6,0200	6,0900	5,9200	37.954	227.733,24
02/11/2021	6,0200	-0,82%	6,0300	6,0900	6,0100	34.515	208.045,95
01/11/2021	6,0700	1,85%	5,9700	6,0900	5,9700	19.224	116.359,17
29/10/2021	5,9600	-2,61%	6,1200	6,1300	5,9600	39.621	238.135,92
27/10/2021	6,1200	2,17%	6,1000	6,1800	6,0400	68.477	418.648,99
26/10/2021	5,9900	-2,44%	6,0600	6,2300	5,9900	52.210	316.759,79
25/10/2021	6,1400	-0,16%	6,1100	6,1500	6,0500	5.286	32.382,29
22/10/2021	6,1500	-0,65%	6,2200	6,2200	6,0900	51.823	318.524,97
21/10/2021	6,1900	0,00%	6,1900	6,2000	6,1300	28.585	176.255,70
20/10/2021	6,1900	0,16%	6,1200	6,2200	6,1100	81.032	502.226,38
19/10/2021	6,1800	0,65%	6,1300	6,1800	6,1000	47.552	292.095,33
18/10/2021	6,1400	0,00%	6,1700	6,1800	6,1000	43.228	264.904,10
15/10/2021	6,1400	0,66%	6,1000	6,1500	6,0200	64.225	392.251,28
14/10/2021	6,1000	1,67%	5,9900	6,1000	5,9900	56.202	340.436,74
13/10/2021	6,0000	-0,99%	5,9800	6,1000	5,9600	294.600	1.743.903,66
12/10/2021	6,0600	-0,16%	6,0000	6,0600	5,9500	49.743	299.633,26
11/10/2021	6,0700	-0,33%	6,0600	6,1400	5,9600	53.960	325.934,43
08/10/2021	6,0900	2,87%	5,9200	6,1600	5,8300	300.915	1.814.697,78
07/10/2021	5,9200	2,07%	5,8700	5,9200	5,8000	79.440	467.704,95
06/10/2021	5,8000	-0,68%	5,8700	5,8700	5,7300	176.772	1.026.419,88
05/10/2021	5,8400	4,29%	5,6900	5,8400	5,6800	70.328	404.391,97
04/10/2021	5,6000	-1,75%	5,7000	5,7100	5,5600	59.216	333.161,72
01/10/2021	5,7000	1,24%	5,5600	5,7000	5,5500	53.105	299.630,84
30/9/2021	5,6300	-0,71%	5,6700	5,7200	5,6200	44.451	252.035,29
29/9/2021	5,6700	0,00%	5,6700	5,6700	5,5900	40.357	227.097,35
28/9/2021	5,6700	-0,87%	5,7200	5,7500	5,6000	39.358	223.122,79
27/9/2021	5,7200	2,14%	5,5500	5,7500	5,5500	53.157	299.611,61
24/9/2021	5,6000	-1,23%	5,6000	5,6800	5,5300	58.987	329.918,78
23/9/2021	5,6700	-0,53%	5,6900	5,7700	5,6500	63.590	362.094,84
22/9/2021	5,7000	-0,52%	5,7100	5,7700	5,6400	89.481	509.451,67
21/9/2021	5,7300	0,70%	5,6800	5,7700	5,6500	39.110	223.251,78
20/9/2021	5,6900	-0,18%	5,7000	5,7300	5,6300	65.642	372.062,46
17/9/2021	5,7000	-3,72%	5,9200	5,9200	5,7000	164.063	946.355,87
16/9/2021	5,9200	0,68%	5,8600	5,9400	5,8500	30.864	181.884,44
15/9/2021	5,8800	-1,18%	5,8600	5,9700	5,8400	44.309	260.715,74
14/9/2021	5,9500	0,85%	5,9600	5,9600	5,8200	26.024	153.973,88
13/9/2021	5,9000	0,85%	5,9500	5,9500	5,8400	62.002	364.628,34
10/9/2021	5,8500	-0,51%	5,8400	6,0300	5,8400	35.590	210.583,19
09/9/2021	5,8800	-1,01%	5,9400	5,9700	5,7900	44.966	262.118,39
08/9/2021	5,9400	0,68%	5,9000	5,9600	5,8200	40.790	239.475,33
07/9/2021	5,9000	-1,67%	5,9100	6,0200	5,9000	30.266	180.545,95
06/9/2021	6,0000	1,52%	5,9300	6,0500	5,8700	21.832	129.458,88
03/9/2021	5,9100	-1,99%	6,0300	6,0900	5,8500	63.203	376.123,27
02/9/2021	6,0300	-0,99%	6,1500	6,1500	5,9300	69.673	419.394,17
01/9/2021	6,0900	0,66%	6,0500	6,1800	6,0500	61.812	376.721,82
31/8/2021	6,0500	-3,20%	6,2000	6,2900	6,0500	154.776	947.381,15
30/8/2021	6,2500	5,93%	5,9600	6,2600	5,9600	167.108	1.023.692,69
27/8/2021	5,9000	1,03%	5,8400	5,9200	5,8200	102.905	606.057,92
26/8/2021	5,8400	-0,68%	5,8100	5,8900	5,7200	35.796	208.146,51
25/8/2021	5,8800	1,38%	5,8000	5,8800	5,7800	68.355	398.692,16
24/8/2021	5,8000	2,47%	5,7000	5,8200	5,7000	79.412	458.849,72
23/8/2021	5,6600	1,25%	5,5900	5,6900	5,5700	43.261	243.762,79
20/8/2021	5,5900	0,36%	5,5700	5,6700	5,5100	40.896	229.037,23
19/8/2021	5,5700	-2,28%	5,6200	5,6400	5,5600	29.411	164.132,96
18/8/2021	5,7000	1,97%	5,5900	5,7400	5,5900	30.702	173.801,59
17/8/2021	5,5900	-0,18%	5,5700	5,6600	5,5700	40.010	225.181,00
16/8/2021	5,6000	-0,53%	5,5900	5,6500	5,5600	25.151	140.663,37
13/8/2021	5,6300	-1,23%	5,6400	5,7400	5,6300	21.349	120.843,70
12/8/2021	5,7000	-0,70%	5,7600	5,7800	5,6200	40.634	230.831,17
11/8/2021	5,7400	0,35%	5,7600	5,7600	5,6600	17.968	102.625,03
10/8/2021	5,7200	2,14%	5,6000	5,7200	5,6000	22.214	126.640,66
09/8/2021	5,6000	-1,23%	5,6200	5,6700	5,5500	67.165	376.410,93
06/8/2021	5,6700	-1,90%	5,8400	5,8400	5,6600	30.529	174.125,75
05/8/2021	5,7800	-0,17%	5,8000	5,8700	5,6500	24.313	139.943,84
04/8/2021	5,7900	-0,17%	5,7700	5,8300	5,7400	9.314	53.872,20
03/8/2021	5,8000	-0,85%	5,8500	5,8800	5,7500	21.845	126.915,71
02/8/2021	5,8500	1,39%	5,7700	5,8500	5,7600	29.042	169.100,09
30/7/2021	5,7700	0,17%	5,7100	5,7700	5,6900	87.743	502.875,24
29/7/2021	5,7600	-1,37%	5,8900	5,9000	5,7600	23.041	134.342,91
28/7/2021	5,8400	1,04%	5,7200	5,8400	5,7100	28.860	167.047,37
27/7/2021	5,7800	1,40%	5,6200	5,7800	5,6200	20.986	120.214,45
26/7/2021	5,7000	-0,52%	5,7300	5,7400	5,6300	25.785	146.521,45
23/7/2021	5,7300	1,06%	5,6700	5,7500	5,6500	25.652	145.934,47
22/7/2021	5,6700	-0,18%	5,6800	5,7400	5,6600	24.216	138.035,86
21/7/2021	5,6800	2,34%	5,5500	5,7100	5,5500	32.560	183.916,48
20/7/2021	5,5500	-1,60%	5,6400	5,7400	5,5500	60.206	338.594,85
19/7/2021	5,6400	-3,09%	5,8200	5,8200	5,6000	74.675	419.899,65
16/7/2021	5,8200	2,46%	5,7700	5,8200	5,6800	35.582	204.708,58
15/7/2021	5,6800	-1,56%	5,7700	5,8600	5,6000	73.931	419.699,07
14/7/2021	5,7700	-0,52%	5,7600	5,8900	5,7600	39.113	227.516,07
13/7/2021	5,8000	-0,34%	5,8200	5,9200	5,8000	47.422	276.821,90
12/7/2021	5,8200	-2,51%	5,9700	6,0900	5,8200	31.578	187.432,00
09/7/2021	5,9700	2,75%	5,8100	5,9700	5,8000	22.545	132.954,00
08/7/2021	5,8100	-1,86%	5,9400	5,9400	5,8100	38.131	224.575,00
07/7/2021	5,9200	-2,47%	6,0700	6,0800	5,9100	36.145	216.214,00
06/7/2021	6,0700	1,17%	5,9600	6,0800	5,9000	28.566	170.838,00
05/7/2021	6,0000	-1,64%	6,0400	6,1000	6,0000	38.064	229.797,00
02/7/2021	6,1000	-0,33%	6,0000	6,1800	6,0000	47.664	290.714,00
01/7/2021	6,1200	-0,33%	6,1400	6,2500	6,1200	23.365	143.980,00
30/6/2021	6,1400	0,16%	6,2000	6,2500	6,1000	55.045	339.299,00
29/6/2021	6,1300	-1,61%	6,2300	6,2300	6,1200	47.128	289.554,00
28/6/2021	6,2300	-2,35%	6,4100	6,4100	6,2000	19.416	121.189,00
25/6/2021	6,3800	0,79%	6,2500	6,3800	6,2000	30.316	190.796,00
24/6/2021	6,3300	0,80%	6,2800	6,3400	6,1800	77.244	482.033,00
23/6/2021	6,2800	-1,41%	6,3100	6,4400	6,2700	57.533	363.656,00
22/6/2021	6,3700	0,31%	6,3500	6,4400	6,3000	29.329	186.207,00
18/6/2021	6,3500	-3,20%	6,4500	6,4800	6,3500	63.407	406.177,00
17/6/2021	6,5600	0,92%	6,5000	6,5600	6,4100	23.256	151.136,00
16/6/2021	6,5000	-1,37%	6,5000	6,5300	6,4400	23.873	154.788,00
15/6/2021	6,5900	0,15%	6,5800	6,5900	6,4800	44.958	293.809,00
14/6/2021	6,5800	0,61%	6,5400	6,6000	6,5200	442.762	2.913.215,00
11/6/2021	6,5400	0,00%	6,5900	6,5900	6,4700	32.611	211.733,00
10/6/2021	6,5400	0,62%	6,4600	6,5700	6,4600	30.812	200.682,00
09/6/2021	6,5000	0,00%	6,4500	6,5800	6,4500	63.544	414.141,00
08/6/2021	6,5000	-0,15%	6,4800	6,5400	6,4000	43.668	282.739,00
07/6/2021	6,5100	0,31%	6,4800	6,5500	6,4200	48.682	316.119,00
04/6/2021	6,4900	1,25%	6,4100	6,5400	6,3800	70.460	454.268,00
03/6/2021	6,4100	-1,69%	6,5800	6,5800	6,4100	82.015	528.827,00
02/6/2021	6,5200	3,33%	6,2500	6,5700	6,2400	162.330	1.049.299,00
01/6/2021	6,3100	0,48%	6,3500	6,3500	6,2300	31.656	198.836,00
31/5/2021	6,2800	1,29%	6,2700	6,3400	6,2000	76.684	480.125,00
28/5/2021	6,2000	1,31%	6,1200	6,2900	6,1200	59.902	372.351,00
27/5/2021	6,1200	0,16%	6,0800	6,2300	6,0700	50.882	312.857,00
26/5/2021	6,1100	0,83%	6,0600	6,1400	6,0300	24.244	147.853,00
25/5/2021	6,0600	-1,46%	6,1500	6,2500	6,0600	72.932	448.166,00
24/5/2021	6,1500	0,33%	6,1200	6,2000	6,0400	34.582	212.657,00
21/5/2021	6,1300	-0,97%	6,1900	6,2000	6,0000	107.334	654.331,00
20/5/2021	6,1900	0,98%	6,1300	6,2400	6,1100	42.795	263.865,00
19/5/2021	6,1300	-2,85%	6,2100	6,3400	6,1100	60.662	375.706,00
18/5/2021	6,3100	-1,25%	6,3500	6,4600	6,3100	107.864	692.062,00
17/5/2021	6,3900	-0,47%	6,4500	6,5200	6,3000	128.508	822.266,00
14/5/2021	6,4200	3,05%	6,2400	6,4200	6,2200	153.471	975.261,00
13/5/2021	6,2300	2,30%	6,0200	6,2500	5,9800	158.445	972.009,00
12/5/2021	6,0900	-1,30%	6,1700	6,2100	6,0600	71.513	436.693,00
11/5/2021	6,1700	-1,91%	6,2000	6,2500	6,0400	85.165	524.156,00
10/5/2021	6,2900	2,11%	6,2300	6,3100	6,1200	144.742	904.912,00
07/5/2021	6,1600	-0,65%	6,2000	6,3000	6,1300	293.362	1.828.834,00
06/5/2021	6,2000	5,44%	5,9200	6,2300	5,9200	371.148	2.280.101,00
05/5/2021	5,8800	1,73%	5,8700	5,8900	5,7500	25.567	149.585,00
29/4/2021	5,7800	-1,03%	5,8000	5,9600	5,7800	67.412	395.242,00
28/4/2021	5,8400	0,00%	5,8400	5,9300	5,7200	66.798	386.747,00
27/4/2021	5,8400	-1,85%	5,9500	6,0100	5,8400	73.218	434.970,00
26/4/2021	5,9500	1,54%	5,9600	6,0000	5,8900	93.390	556.601,00
23/4/2021	5,8600	1,21%	5,7200	5,9300	5,7200	49.572	288.763,00
22/4/2021	5,7900	2,84%	5,6400	5,8800	5,6400	79.198	457.533,00
21/4/2021	5,6300	-1,57%	5,6900	5,7200	5,6300	71.108	403.174,00
20/4/2021	5,7200	-0,87%	5,7800	5,8400	5,7000	39.745	228.492,00
19/4/2021	5,7700	-2,70%	5,8200	5,8700	5,7500	57.212	330.828,00
16/4/2021	5,9300	1,19%	5,8600	5,9500	5,8300	67.936	402.006,00
15/4/2021	5,8600	0,17%	5,8800	5,9400	5,8200	57.449	338.279,00
14/4/2021	5,8500	-0,34%	5,8700	5,9000	5,8000	53.546	313.171,00
13/4/2021	5,8700	0,00%	5,8700	5,9200	5,7900	77.188	452.372,00
12/4/2021	5,8700	3,71%	5,6600	5,9200	5,6600	122.166	711.079,00
09/4/2021	5,6600	-0,35%	5,7400	5,8000	5,6600	150.055	855.968,00
08/4/2021	5,6800	-0,70%	5,7000	5,8000	5,6700	172.395	984.711,00
07/4/2021	5,7200	-1,38%	5,8000	5,9000	5,7200	114.751	664.048,00
06/4/2021	5,8000	-2,85%	5,9200	6,0000	5,8000	178.042	1.049.751,00
01/4/2021	5,9700	1,02%	5,9100	5,9900	5,8800	86.716	515.560,00
31/3/2021	5,9100	0,85%	5,8600	6,0500	5,8600	255.395	1.516.079,00
30/3/2021	5,8600	1,03%	5,8000	5,9100	5,7200	100.324	585.503,00
29/3/2021	5,8000	5,45%	5,5400	5,8400	5,5300	133.671	768.606,00
26/3/2021	5,5000	2,04%	5,3900	5,5500	5,3900	85.313	467.101,00
24/3/2021	5,3900	0,75%	5,3500	5,4500	5,3300	57.653	310.685,00
23/3/2021	5,3500	-1,47%	5,4200	5,4900	5,3500	76.668	415.346,00
22/3/2021	5,4300	2,45%	5,3400	5,4500	5,3400	126.712	683.482,00
19/3/2021	5,3000	-4,68%	5,5400	5,5700	5,3000	364.293	1.957.768,00
18/3/2021	5,5600	-1,59%	5,6500	5,7500	5,5400	82.052	460.180,00
17/3/2021	5,6500	-1,91%	5,7600	5,7600	5,6500	68.804	390.710,00
16/3/2021	5,7600	-0,69%	5,8400	5,8400	5,7300	86.030	497.200,00
12/3/2021	5,8000	0,17%	5,7500	5,8400	5,7200	40.445	233.809,00
11/3/2021	5,7900	-0,34%	5,7700	5,8500	5,7600	70.135	406.867,00
10/3/2021	5,8100	-0,17%	5,8300	5,8300	5,7500	85.632	495.557,00
09/3/2021	5,8200	1,04%	5,7000	5,8400	5,7000	71.673	415.142,00
08/3/2021	5,7600	0,70%	5,7600	5,8100	5,7200	74.480	430.513,00
05/3/2021	5,7200	2,14%	5,6000	5,7500	5,5800	90.515	514.854,00
04/3/2021	5,6000	-0,36%	5,6000	5,6100	5,5200	40.766	226.797,00
03/3/2021	5,6200	-0,53%	5,6400	5,7400	5,6000	84.492	478.895,00
02/3/2021	5,6500	0,53%	5,5400	5,6900	5,5400	45.324	254.885,00
01/3/2021	5,6200	0,90%	5,5700	5,7000	5,5200	98.893	557.279,00
26/2/2021	5,5700	2,39%	5,4400	5,5700	5,3600	136.653	751.997,00
25/2/2021	5,4400	0,37%	5,4100	5,4900	5,3500	60.854	329.176,00
24/2/2021	5,4200	-0,18%	5,4000	5,5600	5,3900	28.420	155.699,00
23/2/2021	5,4300	0,37%	5,4100	5,4300	5,3500	49.399	266.768,00
22/2/2021	5,4100	-0,73%	5,4600	5,5200	5,3800	38.646	211.082,00
19/2/2021	5,4500	0,93%	5,4000	5,4900	5,3600	25.628	139.522,00
18/2/2021	5,4000	-0,18%	5,4100	5,4900	5,3600	47.677	258.841,00
17/2/2021	5,4100	0,19%	5,4000	5,4900	5,3700	44.161	239.256,00
16/2/2021	5,4000	-1,82%	5,5700	5,5900	5,4000	65.171	357.150,00
15/2/2021	5,5000	3,19%	5,3700	5,5900	5,3700	84.586	465.426,00
12/2/2021	5,3300	-0,56%	5,3900	5,4200	5,2800	16.249	86.433,00
11/2/2021	5,3600	-0,56%	5,4400	5,4400	5,3000	68.233	365.536,00
10/2/2021	5,3900	2,08%	5,2900	5,3900	5,2300	49.332	263.096,00
09/2/2021	5,2800	-0,75%	5,4400	5,4400	5,2600	96.325	515.472,00
08/2/2021	5,3200	-0,75%	5,3600	5,4500	5,3200	42.884	231.401,00
05/2/2021	5,3600	-0,74%	5,4000	5,4500	5,3600	28.887	155.720,00
04/2/2021	5,4000	0,00%	5,3900	5,4700	5,3400	24.506	131.920,00
03/2/2021	5,4000	-1,46%	5,4800	5,5000	5,3900	37.808	204.807,00
02/2/2021	5,4800	1,67%	5,3900	5,4900	5,3900	96.991	526.272,00
01/2/2021	5,3900	-1,82%	5,4200	5,5000	5,3500	85.016	458.988,00
29/1/2021	5,4900	0,73%	5,3200	5,4900	5,3200	60.639	329.048,00
28/1/2021	5,4500	0,74%	5,4100	5,4500	5,2500	90.804	487.249,00
27/1/2021	5,4100	-1,81%	5,5100	5,5700	5,3700	145.796	792.817,00
26/1/2021	5,5100	0,00%	5,4500	5,5600	5,4500	42.050	232.019,00
25/1/2021	5,5100	-1,61%	5,6800	5,6800	5,4600	53.088	294.400,00
22/1/2021	5,6000	-2,10%	5,7200	5,7400	5,5000	91.247	509.216,00
21/1/2021	5,7200	0,00%	5,7200	5,7500	5,6900	39.084	223.835,00
20/1/2021	5,7200	1,42%	5,6200	5,7500	5,6200	85.720	488.271,00
19/1/2021	5,6400	2,55%	5,4600	5,6600	5,4600	58.024	326.418,00
18/1/2021	5,5000	-0,36%	5,6200	5,6200	5,5000	34.158	188.896,00
15/1/2021	5,5200	-0,90%	5,5200	5,6000	5,5200	127.745	708.048,00
14/1/2021	5,5700	-1,07%	5,6300	5,7100	5,5200	244.887	1.381.496,00
13/1/2021	5,6300	0,18%	5,6300	5,7000	5,6000	266.515	1.508.062,00
12/1/2021	5,6200	-1,23%	5,7500	5,7800	5,6100	35.228	200.174,00
11/1/2021	5,6900	-3,40%	5,8900	5,8900	5,6700	102.412	585.789,00
08/1/2021	5,8900	-1,01%	5,9700	6,0400	5,8200	117.437	698.512,00
07/1/2021	5,9500	4,75%	5,7600	5,9500	5,6900	220.023	1.289.984,00
05/1/2021	5,6800	0,89%	5,6300	5,7200	5,5500	141.396	797.950,00
04/1/2021	5,6300	4,26%	5,4900	5,6300	5,4500	133.488	741.908,00
31/12/2020	5,4000	-2,17%	5,5900	5,5900	5,4000	61.021	333.806,00
30/12/2020	5,5200	-1,43%	5,6500	5,7600	5,5000	145.121	821.341,00
29/12/2020	5,6000	-0,18%	5,6500	5,6500	5,5400	77.481	,00
28/12/2020	5,6100	4,66%	5,3600	5,6200	5,2700	185.509	1.019.229,00
23/12/2020	5,3600	0,56%	5,3100	5,3900	5,2600	71.028	376.750,00
22/12/2020	5,3300	2,90%	5,3200	5,3700	5,2500	64.950	345.780,00
21/12/2020	5,1800	-4,07%	5,3500	5,3500	5,1100	190.727	992.636,00
18/12/2020	5,4000	0,00%	5,4200	5,4900	5,3800	159.967	866.019,00
17/12/2020	5,4000	0,00%	5,4000	5,4800	5,3800	87.882	475.562,00
16/12/2020	5,4000	0,37%	5,4700	5,5000	5,3900	92.160	502.041,00
15/12/2020	5,3800	-0,74%	5,4200	5,4900	5,3600	76.060	411.332,00
14/12/2020	5,4200	-0,18%	5,5200	5,6000	5,4200	117.810	650.865,00
11/12/2020	5,4300	-0,73%	5,3800	5,5200	5,3600	81.957	445.615,00
10/12/2020	5,4700	-1,62%	5,5900	5,5900	5,4100	71.623	392.557,00
09/12/2020	5,5600	-1,07%	5,6400	5,7200	5,5600	152.156	856.043,00
08/12/2020	5,6200	-0,71%	5,6000	5,7000	5,5600	99.664	559.555,00
07/12/2020	5,6600	1,43%	5,6500	5,7500	5,5800	242.715	1.370.476,00
04/12/2020	5,5800	2,01%	5,4700	5,6400	5,4500	312.504	1.725.111,00
03/12/2020	5,4700	-1,80%	5,5000	5,5700	5,4500	79.979	441.343,00
02/12/2020	5,5700	-0,71%	5,6300	5,6300	5,4300	229.806	1.273.023,00
01/12/2020	5,6100	4,28%	5,4800	5,7000	5,3800	411.302	2.266.142,00
30/11/2020	5,3800	-3,76%	5,5900	5,6900	5,3800	784.436	4.265.309,00
27/11/2020	5,5900	2,38%	5,5700	5,6500	5,4800	285.327	1.596.699,00
26/11/2020	5,4600	3,02%	5,3800	5,5200	5,3200	168.500	919.984,00
25/11/2020	5,3000	1,15%	5,3100	5,4200	5,2600	188.778	1.008.203,00
24/11/2020	5,2400	2,54%	5,1700	5,2900	5,1400	110.052	574.715,00
23/11/2020	5,1100	0,39%	5,0900	5,2200	5,0900	97.856	504.880,00
20/11/2020	5,0900	-2,12%	5,3000	5,3600	5,0900	201.374	1.040.470,00
19/11/2020	5,2000	-2,99%	5,3000	5,4200	5,1800	179.049	938.573,00
18/11/2020	5,3600	3,47%	5,2700	5,4500	5,2100	133.543	715.129,00
17/11/2020	5,1800	1,57%	5,1400	5,3000	5,1400	229.037	1.198.411,00
16/11/2020	5,1000	5,81%	4,9700	5,2200	4,8800	213.283	1.088.780,00
13/11/2020	4,8200	-2,63%	4,9000	4,9500	4,8200	90.405	441.746,00
12/11/2020	4,9500	1,02%	4,8800	5,0600	4,8200	188.218	935.699,00
11/11/2020	4,9000	0,00%	4,7900	5,0500	4,7650	384.081	1.885.993,00

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.%