Συνεχης ενημερωση

ΕΝΤΕΡΣΟΦΤ Α.Ε (ΕΝΤΕΡ)

7,2500

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
01/4/2022	5,5400	2,59%	5,4000	5,7200	5,3000	34.683	189.390,78
31/3/2022	5,4000	5,06%	5,2000	5,4000	5,1600	43.589	231.634,80
30/3/2022	5,1400	3,21%	4,9300	5,1600	4,9100	15.235	77.618,94
29/3/2022	4,9800	-0,40%	5,0000	5,0400	4,9600	3.756	18.746,89
28/3/2022	5,0000	0,00%	5,0800	5,1400	4,9300	11.428	57.318,91
25/3/2022	5,0000	0,00%	4,9200	5,1600	4,9200	3.900	19.460,00
24/3/2022	5,0000	0,40%	4,9200	5,1600	4,9200	3.900	19.460,00
23/3/2022	4,9800	0,00%	4,9800	5,0600	4,9100	19.771	97.578,45
22/3/2022	4,9800	-0,20%	4,9900	5,0400	4,9100	2.561	12.776,39
21/3/2022	4,9900	0,00%	5,1200	5,1200	4,9000	7.702	38.416,95
18/3/2022	4,9900	2,25%	4,8800	5,0800	4,8800	627	3.126,19
17/3/2022	4,8800	-2,20%	5,0800	5,1000	4,8800	60.766	303.664,90
16/3/2022	4,9900	3,31%	4,9600	5,0000	4,8700	5.793	28.734,52
15/3/2022	4,8300	0,21%	4,6100	4,9800	4,6100	21.006	100.904,92
14/3/2022	4,8200	0,42%	4,8900	4,9400	4,7900	6.615	32.056,57
11/3/2022	4,8000	5,26%	4,5600	4,8000	4,5500	8.335	38.752,13
10/3/2022	4,5600	0,22%	4,5000	4,5800	4,4400	8.691	39.063,82
09/3/2022	4,5500	0,00%	4,7200	4,7200	4,5500	13.618	62.442,94
08/3/2022	4,5500	-2,36%	4,4900	4,6400	4,4200	14.481	65.428,26
04/3/2022	4,6600	-3,92%	4,7300	4,7300	4,5100	8.180	37.590,76
03/3/2022	4,8500	2,11%	4,9000	4,9000	4,8000	4.013	19.587,65
02/3/2022	4,7500	0,00%	4,8000	5,0000	4,7500	36.322	175.232,30
01/3/2022	4,7500	-1,04%	4,8000	4,9000	4,7500	8.663	41.552,19
28/2/2022	4,8000	-5,14%	4,8000	4,9200	4,7800	8.134	39.279,26
25/2/2022	5,0600	5,86%	4,8400	5,0800	4,8400	15.611	77.745,55
24/2/2022	4,7800	-5,91%	4,8800	5,0600	4,7600	57.889	283.534,31
23/2/2022	5,0800	-2,31%	5,2800	5,3200	5,0800	24.190	125.206,94
22/2/2022	5,2000	-0,76%	5,1600	5,3000	5,1000	27.146	141.294,14
21/2/2022	5,2400	0,77%	5,3400	5,3600	5,2200	4.637	24.563,94
18/2/2022	5,2000	-1,89%	5,3000	5,3400	5,1800	13.445	70.763,34
17/2/2022	5,3000	3,11%	5,2600	5,3000	5,1600	13.463	70.516,36
16/2/2022	5,1400	0,39%	5,2000	5,4000	5,1400	13.794	72.145,34
15/2/2022	5,1200	0,00%	5,1200	5,3000	5,1200	14.886	77.348,40
14/2/2022	5,1200	-3,40%	5,3000	5,3000	5,0000	18.590	96.754,76
11/2/2022	5,3000	0,76%	5,2800	5,3600	5,2800	8.296	44.077,40
10/2/2022	5,2600	-0,38%	5,2800	5,4400	5,2600	6.067	32.239,84
09/2/2022	5,2800	-1,86%	5,2400	5,4600	5,2400	8.706	46.459,28
08/2/2022	5,3800	-0,37%	5,3200	5,4000	5,2400	25.543	135.645,16
07/2/2022	5,4000	-3,57%	5,6000	5,6000	5,3400	9.993	54.072,16
04/2/2022	5,6000	-1,75%	5,7000	5,7000	5,5200	2.576	14.464,52
03/2/2022	5,7000	-0,35%	5,6600	5,7400	5,6600	3.368	19.138,48
02/2/2022	5,7200	0,35%	5,7600	5,7800	5,7200	6.623	38.006,26
01/2/2022	5,7000	1,42%	5,7200	5,7400	5,6800	5.077	28.961,02
31/1/2022	5,6200	1,81%	5,5000	5,6600	5,5000	4.944	27.736,60
28/1/2022	5,5200	0,00%	5,5200	5,6800	5,4600	12.503	69.654,74
27/1/2022	5,5200	2,22%	5,4800	5,5200	5,4400	3.366	18.463,26
26/1/2022	5,4000	0,00%	5,4000	5,6000	5,3800	9.697	52.572,74
25/1/2022	5,4000	3,05%	5,2800	5,4000	5,2800	3.984	21.263,52
24/1/2022	5,2400	-3,32%	5,8400	5,8400	5,2400	12.586	66.634,62
21/1/2022	5,4200	-1,45%	5,5000	5,5400	5,3200	17.237	93.102,88
20/1/2022	5,5000	1,85%	5,4400	5,5800	5,3000	13.408	73.066,88
19/1/2022	5,4000	-1,46%	5,3600	5,5200	5,2600	21.641	116.770,78
18/1/2022	5,4800	-4,86%	5,7600	5,7600	5,4600	26.652	148.706,84
17/1/2022	5,7600	-2,04%	6,0000	6,0000	5,7600	10.503	61.097,06
14/1/2022	5,8800	-0,68%	5,9200	5,9800	5,8800	26.259	155.786,04
13/1/2022	5,9200	-0,67%	5,9000	6,0400	5,9000	17.176	102.280,68
12/1/2022	5,9600	1,02%	5,9000	6,0200	5,8600	8.845	52.327,52
11/1/2022	5,9000	0,00%	5,9200	5,9400	5,8400	10.866	64.048,62
10/1/2022	5,9000	0,00%	5,7800	5,9200	5,7800	73.531	433.218,52
07/1/2022	5,9000	3,51%	5,7000	5,9400	5,7000	32.172	189.082,64
05/1/2022	5,7000	1,79%	5,6000	5,7400	5,6000	16.301	93.151,64
04/1/2022	5,6000	0,72%	5,5400	5,6400	5,5400	10.511	58.752,00
03/1/2022	5,5600	1,09%	5,5000	5,5600	5,5000	12.608	69.640,64
31/12/2021	5,5000	0,00%	5,5000	5,5000	5,4000	4.114	22.341,02
30/12/2021	5,5000	3,00%	5,3000	5,5000	5,3000	8.053	43.543,04
29/12/2021	5,3400	2,69%	5,1600	5,3400	5,1600	13.505	70.511,86
28/12/2021	5,2000	-0,38%	5,2000	5,2000	5,1400	8.285	42.819,80
27/12/2021	5,2200	-0,38%	5,2400	5,2400	5,2000	820	4.283,84
23/12/2021	5,2400	0,77%	5,2000	5,2400	5,1400	4.643	24.193,62
22/12/2021	5,2000	0,00%	5,1400	5,2200	5,1400	2.627	13.592,34
21/12/2021	5,2000	-0,38%	5,2000	5,2800	5,1200	292.750	1.495.834,84
20/12/2021	5,2200	0,77%	5,0000	5,2200	5,0000	47.752	246.531,84
17/12/2021	5,1800	-0,38%	5,2000	5,2000	5,1200	39.859	206.090,42
16/12/2021	5,2000	0,39%	5,1600	5,2400	5,1400	731.872	3.735.613,22
15/12/2021	5,1800	-0,38%	5,1800	5,3200	5,1000	99.009	519.741,52
14/12/2021	5,2000	-1,14%	5,1800	5,2400	4,9500	66.144	337.277,07
13/12/2021	5,2600	-1,87%	5,3600	5,3600	5,1400	41.082	213.953,60
10/12/2021	5,3600	-2,90%	5,5000	5,5000	5,3600	17.866	96.665,16
09/12/2021	5,5200	0,36%	5,4800	5,5200	5,3800	10.670	58.439,80
08/12/2021	5,5000	-0,72%	5,5000	5,5200	5,4400	20.017	109.950,98
07/12/2021	5,5400	1,84%	5,4000	5,5400	5,3200	48.299	263.447,94
06/12/2021	5,4400	-0,37%	5,4000	5,5800	5,3000	98.417	537.414,54
03/12/2021	5,4600	0,37%	5,4400	5,4600	5,3600	43.229	233.537,04
02/12/2021	5,4400	1,12%	5,3000	5,4400	5,2400	13.230	70.761,40
01/12/2021	5,3800	1,51%	5,3000	5,3800	5,0800	30.724	161.976,08
30/11/2021	5,3000	0,38%	5,1400	5,3600	5,1000	11.301	58.509,16
29/11/2021	5,2800	2,72%	5,1400	5,2800	4,9900	46.905	238.886,08
26/11/2021	5,1400	-1,15%	4,8800	5,2000	4,8800	42.154	209.734,30
25/11/2021	5,2000	1,17%	5,1400	5,2400	5,0800	17.436	89.224,28
24/11/2021	5,1400	-0,77%	5,1800	5,2400	5,0600	12.230	62.503,42
23/11/2021	5,1800	-1,89%	5,2000	5,2200	5,1000	8.970	46.426,06
22/11/2021	5,2800	0,00%	5,2800	5,2800	5,1200	15.616	82.070,52
19/11/2021	5,2800	-1,12%	5,2800	5,3000	5,2600	33.072	174.723,58
18/11/2021	5,3400	0,00%	5,3400	5,3400	5,2800	10.765	57.051,30
17/11/2021	5,3400	-1,11%	5,4400	5,4400	5,2800	14.315	76.313,46
16/11/2021	5,4000	1,50%	5,3000	5,4000	5,3000	3.818	20.371,20
15/11/2021	5,3200	0,76%	5,2800	5,4000	5,2600	5.083	26.996,86
12/11/2021	5,2800	-3,30%	5,4400	5,4400	5,2800	7.757	41.336,14
11/11/2021	5,4600	0,00%	5,4800	5,5000	5,3400	18.717	101.686,36
10/11/2021	5,4600	-0,36%	5,4800	5,5200	5,3400	18.620	101.555,98
09/11/2021	5,4800	0,00%	5,4800	5,5400	5,4200	13.325	72.975,38
08/11/2021	5,4800	1,86%	5,4000	5,5800	5,2800	97.275	526.317,98
05/11/2021	5,3800	0,00%	5,3600	5,4800	5,3400	2.624	14.269,30
04/11/2021	5,3800	1,51%	5,3000	5,3800	5,2600	74.832	396.560,24
03/11/2021	5,3000	-1,49%	5,3800	5,4800	5,3000	7.630	41.019,64
02/11/2021	5,3800	3,07%	5,2000	5,4000	5,2000	15.004	79.685,00
01/11/2021	5,2200	1,16%	5,2400	5,2400	5,1000	10.174	52.714,00
29/10/2021	5,1600	-2,64%	5,3000	5,3800	5,0000	46.941	239.906,84
27/10/2021	5,3000	1,53%	5,2400	5,3800	5,2200	55.660	295.008,14
26/10/2021	5,2200	2,76%	5,1400	5,2400	5,1200	101.862	529.953,96
25/10/2021	5,0800	3,67%	4,8700	5,1000	4,8600	15.855	78.736,45
22/10/2021	4,9000	0,00%	4,9000	5,0000	4,8600	9.182	45.154,14
21/10/2021	4,9000	-1,01%	4,9500	4,9500	4,8700	10.594	51.860,97
20/10/2021	4,9500	1,02%	4,9000	4,9900	4,8600	9.047	44.557,39
19/10/2021	4,9000	0,82%	4,8300	4,9200	4,8300	9.268	45.350,57
18/10/2021	4,8600	0,00%	4,8800	4,9400	4,8400	16.728	81.589,06
15/10/2021	4,8600	-0,82%	4,8600	4,8900	4,7900	26.990	130.589,63
14/10/2021	4,9000	0,00%	4,9000	4,9300	4,8700	1.794	8.790,08
13/10/2021	4,9000	3,38%	4,7300	4,9000	4,6800	2.510	12.082,67
12/10/2021	4,7400	-1,25%	4,8000	4,8000	4,6000	6.019	28.513,02
11/10/2021	4,8000	-1,03%	4,9000	4,9000	4,7400	6.806	32.632,21
08/10/2021	4,8500	-1,02%	4,9500	4,9500	4,8400	9.563	46.846,55
07/10/2021	4,9000	-1,80%	4,9900	5,0000	4,8900	26.223	129.276,44
06/10/2021	4,9900	-2,16%	5,0200	5,0600	4,9200	8.372	41.769,51
05/10/2021	5,1000	0,39%	5,0600	5,1200	5,0000	6.719	33.808,06
04/10/2021	5,0800	1,60%	5,0400	5,1800	5,0200	11.811	59.847,88
01/10/2021	5,0000	-1,96%	5,0200	5,1000	4,9600	5.655	28.520,22
30/9/2021	5,1000	-1,54%	5,1800	5,1800	4,9400	12.655	63.911,76
29/9/2021	5,1800	1,57%	5,0400	5,1800	4,8100	75.146	374.340,11
28/9/2021	5,1000	-1,92%	5,2000	5,2600	5,0600	26.288	136.872,84
27/9/2021	5,2000	-0,38%	5,2200	5,4000	5,2000	20.040	106.410,60
24/9/2021	5,2200	1,16%	5,1800	5,2600	5,0000	10.230	52.713,68
23/9/2021	5,1600	1,18%	5,1000	5,3600	5,1000	42.222	223.701,42
22/9/2021	5,1000	4,51%	4,8800	5,2000	4,8200	36.610	184.056,91
21/9/2021	4,8800	0,00%	4,8400	4,8800	4,7700	17.362	83.782,40
20/9/2021	4,8800	0,62%	4,8000	4,8800	4,5500	23.609	112.126,05
17/9/2021	4,8500	0,00%	4,8500	4,9000	4,7400	5.105	24.614,20
16/9/2021	4,8500	0,00%	4,8000	4,8800	4,7600	22.135	107.341,61
15/9/2021	4,8500	0,83%	4,7800	4,8600	4,6600	13.135	62.273,90
14/9/2021	4,8100	1,05%	4,7500	4,8600	4,7000	3.883	18.516,26
13/9/2021	4,7600	-0,83%	4,8000	4,8600	4,6900	6.179	29.355,58
10/9/2021	4,8000	0,63%	4,7700	4,8600	4,7100	8.474	40.611,90
09/9/2021	4,7700	0,00%	4,7000	4,8000	4,7000	12.963	61.438,18
08/9/2021	4,7700	-2,65%	4,8600	4,8700	4,7200	14.277	68.395,27
07/9/2021	4,9000	0,62%	4,8600	4,9500	4,8400	10.554	51.844,21
06/9/2021	4,8700	1,04%	4,8200	4,8700	4,7000	14.719	70.447,40
03/9/2021	4,8200	-1,23%	4,8800	4,8800	4,7500	8.667	41.464,64
02/9/2021	4,8800	-2,79%	5,0000	5,0000	4,7900	8.052	39.088,26
01/9/2021	5,0200	-0,79%	5,0600	5,1000	4,9200	13.184	66.035,32
31/8/2021	5,0600	-0,78%	5,1000	5,1000	5,0200	4.030	20.339,30
30/8/2021	5,1000	2,20%	5,0000	5,1200	4,9200	21.825	110.487,79
27/8/2021	4,9900	1,84%	4,9900	5,0000	4,8200	10.202	50.551,16
26/8/2021	4,9000	0,20%	4,9700	5,0000	4,9000	89.745	446.320,05
25/8/2021	4,8900	7,71%	4,5500	4,8900	4,5500	61.194	291.832,88
24/8/2021	4,5400	-1,52%	4,6200	4,6800	4,5400	79.298	366.164,69
23/8/2021	4,6100	6,22%	4,3800	4,6200	4,3800	106.255	483.025,93
20/8/2021	4,3400	2,36%	4,3300	4,3900	4,2700	11.079	47.804,02
19/8/2021	4,2400	-2,53%	4,3500	4,3500	4,1700	18.240	77.446,50
18/8/2021	4,3500	-0,68%	4,3600	4,3900	4,2800	8.375	36.399,37
17/8/2021	4,3800	3,30%	4,2500	4,3800	4,1800	7.982	34.344,00
16/8/2021	4,2400	-0,24%	4,3000	4,3000	4,2400	1.404	5.970,96
13/8/2021	4,2500	1,19%	4,2800	4,3100	4,2300	3.097	13.179,74
12/8/2021	4,2000	0,00%	4,2200	4,2300	4,1000	5.707	23.839,57
11/8/2021	4,2000	-0,71%	4,3300	4,3500	4,2000	6.571	27.945,13
10/8/2021	4,2300	-1,17%	4,3700	4,3700	4,2300	15.821	68.147,99
09/8/2021	4,2800	-1,61%	4,3900	4,3900	4,2800	35.072	152.132,08
06/8/2021	4,3500	-1,14%	4,3700	4,3900	4,2900	17.518	76.273,80
05/8/2021	4,4000	7,32%	4,1000	4,4000	4,0900	74.399	320.490,73
04/8/2021	4,1000	3,02%	4,0000	4,1800	4,0000	63.386	259.689,49
03/8/2021	3,9800	1,27%	3,9800	3,9800	3,9200	17.363	68.680,53
02/8/2021	3,9300	0,00%	3,9300	3,9600	3,9200	49.361	194.245,37
30/7/2021	3,9300	0,77%	3,9000	3,9500	3,8000	16.544	64.574,52
29/7/2021	3,9000	-1,52%	3,9600	3,9800	3,8500	237.611	933.742,29
28/7/2021	3,9600	1,54%	3,9400	3,9600	3,8600	39.183	154.472,80
27/7/2021	3,9000	2,63%	3,8300	3,9000	3,8000	34.190	131.964,48
26/7/2021	3,8000	5,56%	3,6000	3,8000	3,6000	433.175	1.644.309,85
23/7/2021	3,6000	3,15%	3,4900	3,6000	3,4900	11.095	39.460,03
22/7/2021	3,4900	3,87%	3,4600	3,5600	3,4000	35.516	121.919,31
21/7/2021	3,3600	0,30%	3,4700	3,6000	3,3600	34.600	118.454,92
20/7/2021	3,3500	-2,33%	3,4300	3,4500	3,3400	2.849	9.682,56
19/7/2021	3,4300	-2,00%	3,5000	3,5100	3,3600	31.700	110.658,28
16/7/2021	3,5000	-0,57%	3,5200	3,6000	3,5000	14.266	51.121,00
15/7/2021	3,5200	1,73%	3,4800	3,5200	3,4000	2.026	6.969,44
14/7/2021	3,4600	1,17%	3,4900	3,4900	3,4000	1.151	3.959,37
13/7/2021	3,4200	3,01%	3,3200	3,4200	3,3200	3.945	1,33
12/7/2021	3,3200	-2,06%	3,3800	3,6000	3,3200	9.559	3,24
09/7/2021	3,3900	0,00%	3,3600	3,4800	3,3600	5.175	1,76
08/7/2021	3,3900	-0,29%	3,4400	3,4800	3,3300	28.094	9,58
07/7/2021	3,4000	-2,02%	3,4700	3,5900	3,4000	8.744	3,06
06/7/2021	3,4700	-2,25%	3,5500	3,5500	3,4400	15.328	5,32
05/7/2021	3,5500	-2,47%	3,6400	3,6400	3,5000	5.900	2,08
02/7/2021	3,6400	1,11%	3,6800	3,6800	3,6000	2.101	,76
01/7/2021	3,6000	0,00%	3,6800	3,6800	3,5500	551.428	198,52
30/6/2021	3,6000	-0,28%	3,6000	3,6600	3,6000	4.151	1,50
29/6/2021	3,6100	0,84%	3,5700	3,6400	3,5200	14.358	5,15
28/6/2021	3,5800	0,56%	3,5800	3,6100	3,5700	10.790	3,87
25/6/2021	3,5600	0,85%	3,5500	3,6500	3,5500	7.490	2,69
24/6/2021	3,5300	-1,94%	3,5800	3,6600	3,5000	37.628	13,51
23/6/2021	3,6000	0,56%	3,6200	3,6200	3,5000	12.947	4,64
22/6/2021	3,5800	-1,65%	3,6800	3,6800	3,5000	18.624	6,68
18/6/2021	3,6400	1,11%	3,6300	3,6800	3,6200	562.090	202,41
17/6/2021	3,6000	-1,64%	3,6800	3,7400	3,5400	35.934	13,07
16/6/2021	3,6600	-0,27%	3,6700	3,7000	3,6000	5.629	2,05
15/6/2021	3,6700	-0,54%	3,6500	3,6900	3,6200	23.117	8,44
14/6/2021	3,6900	1,10%	3,6000	3,6900	3,6000	4.111	1,50
11/6/2021	3,6500	0,00%	3,6800	3,6800	3,6000	1.906	,70
10/6/2021	3,6500	1,11%	3,6700	3,6700	3,5400	4.191	1,53
09/6/2021	3,6100	-0,28%	3,7000	3,7000	3,5400	3.972	1,43
08/6/2021	3,6200	-0,55%	3,6600	3,6600	3,5900	3.359	1,21
07/6/2021	3,6400	0,00%	3,6400	3,7300	3,5600	19.038	6,98
04/6/2021	3,6400	3,12%	3,5800	3,6500	3,5000	485.940	170,26
03/6/2021	3,5300	1,73%	3,4900	3,6000	3,4700	5.281	1,86
02/6/2021	3,4700	-0,86%	3,5500	3,5500	3,4500	6.059	2,12
01/6/2021	3,5000	0,57%	3,4900	3,5200	3,4800	1.483	,52
31/5/2021	3,4800	0,87%	3,5000	3,5000	3,4500	2.959	1,03
28/5/2021	3,4500	-2,82%	3,5500	3,5500	3,4500	9.911	3,47
27/5/2021	3,5500	2,01%	3,5100	3,6000	3,5000	6.711	2,40
26/5/2021	3,4800	0,58%	3,4600	3,5200	3,4600	4.592	1,60
25/5/2021	3,4600	-0,57%	3,4800	3,5400	3,4500	5.062	1,76
24/5/2021	3,4800	0,29%	3,5800	3,5800	3,4600	12.096	4,24
21/5/2021	3,4700	-3,07%	3,5800	3,5800	3,4300	42.397	14,67
20/5/2021	3,5800	-0,56%	3,6200	3,6200	3,5200	7.692	2,75
19/5/2021	3,6000	-0,83%	3,6500	3,6500	3,5000	12.106	4,31
18/5/2021	3,6300	3,42%	3,5800	3,6600	3,5500	12.766	4,60
17/5/2021	3,5100	0,00%	3,5800	3,5800	3,4600	10.388	3,66
14/5/2021	3,5100	-2,23%	3,5600	3,6000	3,5000	23.390	8,25
13/5/2021	3,5900	1,70%	3,5200	3,6000	3,5000	24.353	8,61
12/5/2021	3,5300	-1,67%	3,6000	3,6800	3,5300	43.140	15,47
11/5/2021	3,5900	1,13%	3,5600	3,5900	3,5300	68.180	24,21
10/5/2021	3,5500	3,80%	3,4400	3,5700	3,4400	83.765	29,55
07/5/2021	3,4200	2,70%	3,3300	3,4500	3,3300	28.768	9,76
06/5/2021	3,3300	6,05%	3,1400	3,3500	3,1400	43.737	14,45
05/5/2021	3,1400	-2,18%	3,2300	3,2500	3,1200	13.637	4,29
29/4/2021	3,2100	2,88%	3,2200	3,2300	3,1600	31.236	9,99
28/4/2021	3,1200	-0,64%	3,2000	3,2000	3,1000	5.700	1,78
27/4/2021	3,1400	-1,26%	3,0600	3,3000	3,0600	49.753	15,69
26/4/2021	3,1800	-0,62%	3,2000	3,2000	3,1200	37.498	11,94
23/4/2021	3,2000	0,63%	3,1000	3,2900	2,9700	81.043	24,82
22/4/2021	3,1800	0,63%	3,0100	3,1800	3,0100	27.696	8,63
21/4/2021	3,1600	1053233,33%	3,0300	3,1600	2,9900	26.472	8,04
20/4/2021	0,0003	-99,99%	2,9500	3,0200	2,9500	11.126	3,32
19/4/2021	2,9500	-0,34%	2,9300	0,0003	2,9300	18.970	5,65
16/4/2021	2,9600	1,37%	2,9400	2,9800	2,9000	15.479	4,57
15/4/2021	2,9200	1,39%	2,9200	2,9300	2,8800	17.657	5,13
14/4/2021	2,8800	0,70%	2,8600	2,9100	2,8500	22.917	6,61
13/4/2021	2,8600	0,35%	2,8500	2,8700	2,7700	22.505	6,41
12/4/2021	2,8500	0,00%	2,8400	2,8600	2,8000	12.135	3,44
09/4/2021	2,8500	1,79%	2,8000	2,8500	2,7700	45.630	12,67
08/4/2021	2,8000	2,19%	2,7400	2,8700	2,7200	28.760	8,14
07/4/2021	2,7400	4,98%	2,6800	2,7400	2,6100	63.825	17,10
06/4/2021	2,6100	-2,61%	2,7500	2,7500	2,6000	18.629	4,94
01/4/2021	2,6800	-2,90%	2,7800	2,7800	2,6700	5.563	1,52
31/3/2021	2,7600	0,00%	2,7800	2,8000	2,7000	1.651	,46
30/3/2021	2,7600	-1,43%	2,8000	2,8000	2,6600	19.979	5,54
29/3/2021	2,8000	0,72%	2,7800	2,8600	2,7800	11.849	3,34
26/3/2021	2,7800	2,21%	2,7200	2,7800	2,7000	24.000	6,59
24/3/2021	2,7200	3,82%	2,6200	2,7400	2,6200	13.074	3,54
23/3/2021	2,6200	0,00%	2,6600	2,6800	2,6200	5.013	1,32
22/3/2021	2,6200	0,00%	2,5800	2,7000	2,5800	5.074	1,33
19/3/2021	2,6200	1,55%	2,5800	2,6400	2,5600	4.590	1,19
18/3/2021	2,5800	-2,27%	2,6400	2,6400	2,5800	9.344	2,43
17/3/2021	2,6400	0,76%	2,6000	2,6800	2,5800	9.336	2,44
16/3/2021	2,6200	-1,50%	2,7000	2,7000	2,6200	11.714	3,12
12/3/2021	2,6600	-0,75%	2,6600	2,7200	2,6600	11.020	2,96
11/3/2021	2,6800	-0,74%	2,7000	2,7000	2,6200	9.628	2,57
10/3/2021	2,7000	0,00%	2,7000	2,7200	2,6200	7.880	2,11
09/3/2021	2,7000	0,00%	2,7000	2,7000	2,6200	16.293	4,35
08/3/2021	2,7000	1,50%	2,6600	2,7000	2,6200	2.543	,68
05/3/2021	2,6600	-0,75%	2,7000	2,7000	2,6200	6.111	1,62
04/3/2021	2,6800	-0,74%	2,6400	2,7200	2,6200	8.501	2,26
03/3/2021	2,7000	1,50%	2,7200	2,7600	2,6600	21.240	5,71
02/3/2021	2,6600	1,53%	2,7000	2,7800	2,6400	12.996	3,51
01/3/2021	2,6200	1,55%	2,6400	2,7000	2,5800	5.656	1,50
26/2/2021	2,5800	0,00%	2,5400	2,6600	2,5400	72.169	18,65
25/2/2021	2,5800	0,00%	2,5400	2,6000	2,5400	11.494	2,96
24/2/2021	2,5800	1,57%	2,6000	2,6200	2,5400	5.768	1,49
23/2/2021	2,5400	-3,05%	2,6000	2,6200	2,5400	5.730	1,47
22/2/2021	2,6200	2,34%	2,6600	2,6600	2,5600	8.690	2,28
19/2/2021	2,5600	-1,54%	2,6200	2,6200	2,5200	3.013	,77
18/2/2021	2,6000	0,00%	2,6000	2,6400	2,5400	8.698	2,25
17/2/2021	2,6000	-1,52%	2,6200	2,6600	2,5800	5.524	1,44
16/2/2021	2,6400	0,00%	2,7000	2,7000	2,6200	3.741	1,00
15/2/2021	2,6400	-2,22%	2,7000	2,7200	2,6400	11.239	3,00
12/2/2021	2,7000	7,14%	2,5400	2,7000	2,5400	17.098	4,48
11/2/2021	2,5200	-0,79%	2,5200	2,5600	2,5000	3.571	,90
10/2/2021	2,5400	2,42%	2,4400	2,5400	2,4400	26.667	6,61
09/2/2021	2,4800	-4,62%	2,6000	2,6000	2,4600	14.610	3,67
08/2/2021	2,6000	-1,52%	2,6800	2,6800	2,5200	13.448	3,50
05/2/2021	2,6400	0,76%	2,7200	2,7200	2,5800	5.175	1,36
04/2/2021	2,6200	-2,24%	2,6200	2,6800	2,6000	6.290	1,65
03/2/2021	2,6800	-0,74%	2,7000	2,7200	2,6600	6.341	1,70
02/2/2021	2,7000	2,27%	2,6400	2,7000	2,6400	31.618	8,44
01/2/2021	2,6400	2,33%	2,5200	2,6800	2,5200	18.347	4,82
29/1/2021	2,5800	0,00%	2,5800	2,5800	2,5600	2.968	,76
28/1/2021	2,5800	2,38%	2,4800	2,5800	2,4600	17.305	4,37
27/1/2021	2,5200	-3,08%	2,6400	2,6600	2,5200	4.930	1,28
26/1/2021	2,6000	0,00%	2,5800	2,6200	2,5600	9.291	2,42
25/1/2021	2,6000	-1,52%	2,7000	2,7000	2,5200	26.080	6,85
22/1/2021	2,6400	0,00%	2,6400	2,6800	2,5400	19.287	5,04
21/1/2021	2,6400	0,00%	2,6400	2,7400	2,6000	15.647	4,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%