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
20/1/2021	2,6400	-0,75%	2,6600	2,7400	2,6000	11.309	3,01
19/1/2021	2,6600	1,53%	2,6200	2,7400	2,6200	19.846	5,31
18/1/2021	2,6200	0,00%	2,6200	2,7000	2,5600	12.195	3,23
15/1/2021	2,6200	2,34%	2,5600	2,6200	2,4800	101.528	25,90
14/1/2021	2,5600	-8,57%	2,7400	2,7800	2,5600	74.726	19,64
13/1/2021	2,8000	0,72%	2,8000	2,8000	2,7000	23.718	6,53
12/1/2021	2,7800	-2,11%	2,8400	2,8600	2,7000	34.836	9,70
11/1/2021	2,8400	1,43%	2,7400	2,8800	2,7400	23.714	6,62
08/1/2021	2,8000	-1,41%	2,8200	2,8600	2,6200	84.097	23,09
07/1/2021	2,8400	-2,07%	2,9000	3,0200	2,8400	206.793	61,03
05/1/2021	2,9000	3,57%	2,8000	2,9000	2,7600	69.502	19,73
04/1/2021	2,8000	7,69%	2,6000	2,8200	2,6000	199.026	53,37
31/12/2020	2,6000	0,78%	2,5800	2,6000	2,5400	27.212	7,04
30/12/2020	2,5800	9,32%	2,3600	2,5800	2,3600	81.604	20,52
29/12/2020	2,3600	6,31%	2,2200	2,3600	2,2200	37.224	8,58
28/12/2020	2,2200	4,72%	2,1400	2,2400	2,1200	46.906	,00
23/12/2020	2,1200	-0,93%	2,1000	2,1400	2,1000	3.415	,72
22/12/2020	2,1400	0,94%	2,1200	2,1600	2,0800	5.850	1,24
21/12/2020	2,1200	-0,93%	2,1000	2,1200	2,0800	9.344	1,97
18/12/2020	2,1400	-0,93%	2,1600	2,1800	2,1200	2.940	,63
17/12/2020	2,1600	0,00%	2,1400	2,2000	2,1400	6.558	1,42
16/12/2020	2,1600	0,00%	2,1600	2,2000	2,1000	8.355	1,78
15/12/2020	2,1600	-0,92%	2,1800	2,1800	2,1200	5.586	1,20
14/12/2020	2,1800	0,93%	2,1600	2,2200	2,1200	11.614	2,52
11/12/2020	2,1600	2,86%	2,0800	2,1600	2,0600	23.198	4,91
10/12/2020	2,1000	0,00%	2,0800	2,1200	2,0600	6.544	1,37
09/12/2020	2,1000	-1,87%	2,0800	2,1600	2,0800	9.060	1,92
08/12/2020	2,1400	-0,93%	2,1400	2,1600	2,0800	11.861	2,53
07/12/2020	2,1600	5,88%	2,0400	2,1600	2,0200	21.474	4,51
04/12/2020	2,0400	2,51%	2,0200	2,0800	0,0002	26.754	5,45
03/12/2020	1,9900	1,53%	1,9600	0,0002	1,9300	10.115	1,99
02/12/2020	1,9600	-1,01%	1,9800	2,0200	1,9100	19.325	3,83
01/12/2020	1,9800	0,51%	1,9600	1,9900	1,9500	10.361	2,05
30/11/2020	1,9700	1,55%	1,9400	1,9800	1,9300	6.803	1,33
27/11/2020	1,9400	1,04%	1,9200	1,9500	1,9100	12.521	2,41
26/11/2020	1,9200	1,05%	1,8900	1,9200	1,8900	8.151	1,56
25/11/2020	1,9000	-0,52%	1,9000	1,9300	1,8900	26.400	5,05
24/11/2020	1,9100	2,14%	1,8700	1,9100	1,8400	23.630	4,45
23/11/2020	1,8700	-0,53%	1,8700	1,8800	1,8600	3.100	,58
20/11/2020	1,8800	2,17%	1,8500	1,8900	1,8500	14.902	2,79
19/11/2020	1,8400	2,22%	1,8000	1,8500	1,7800	10.506	1,91
18/11/2020	1,8000	0,00%	1,8100	1,8100	1,7800	4.774	,86
17/11/2020	1,8000	-0,55%	1,8100	1,8100	1,7800	1.383	,25
16/11/2020	1,8100	0,56%	1,8000	1,8100	1,7900	4.994	,90
13/11/2020	1,8000	0,56%	1,7900	1,8100	1,7800	3.531	,63
12/11/2020	1,7900	0,00%	1,8000	1,8000	1,7600	5.102	,90
11/11/2020	1,7900	0,00%	1,8200	1,8200	1,7600	992	,18
10/11/2020	1,7900	1,70%	1,7800	1,8000	1,7700	9.162	1,64
09/11/2020	1,7600	1,15%	1,8000	1,8100	1,7600	25.416	4,55
06/11/2020	1,7400	3,57%	1,6800	1,7700	1,6800	3.677	,63
05/11/2020	1,6800	0,00%	1,6800	1,6800	1,6800	602	,10
04/11/2020	1,6800	0,60%	1,6600	1,6800	1,6600	7.122	1,19
03/11/2020	1,6700	1,21%	1,6700	1,6700	1,6000	8.963	1,47
02/11/2020	1,6500	0,00%	1,6500	1,6600	1,6300	1.159	,19
30/10/2020	1,6500	-1,20%	1,6800	1,6800	1,6000	6.962	1,14
29/10/2020	1,6700	-4,02%	1,6700	1,6800	1,5800	20.334	3,32
27/10/2020	1,7400	-1,14%	1,7600	1,7600	1,7100	3.142	,54
26/10/2020	1,7600	-1,12%	1,7800	1,7800	1,7200	3.465	,60
23/10/2020	1,7800	0,56%	1,7200	1,8000	1,7100	15.754	2,79
22/10/2020	1,7700	-0,56%	1,7800	1,7900	1,7500	35.298	6,28
21/10/2020	1,7800	-0,56%	1,8000	1,8000	1,7200	5.355	,94
20/10/2020	1,7900	-0,56%	1,8000	1,8000	1,7900	1.650	,30
19/10/2020	1,8000	0,56%	1,8000	1,8000	1,7800	1.953	,35
16/10/2020	1,7900	1,13%	1,8000	1,8000	1,7300	4.184	,74
15/10/2020	1,7700	-1,67%	1,7800	1,7800	1,7600	61.628	10,85
14/10/2020	1,8000	0,00%	1,8000	1,8500	1,7800	40.520	7,43
13/10/2020	1,8000	1,69%	1,8000	1,8000	1,7600	17.431	3,12
12/10/2020	1,7700	2,91%	1,7100	1,8100	1,6700	12.552	2,17
09/10/2020	1,7200	-1,71%	1,7500	1,7500	1,6800	12.185	2,08
08/10/2020	1,7500	0,57%	1,7300	1,7500	1,7000	8.790	1,52
07/10/2020	1,7400	-2,25%	1,7200	1,7700	1,7200	19.726	3,45
06/10/2020	1,7800	0,56%	1,7700	1,8000	1,7500	6.733	1,19
05/10/2020	1,7700	-0,56%	1,7600	1,7700	1,7500	4.162	,73
02/10/2020	1,7800	-0,56%	1,7600	1,7800	1,7600	2.052	,36
01/10/2020	1,7900	-0,56%	1,7900	1,7900	1,7600	4.603	,82
30/9/2020	1,8000	0,00%	1,7800	1,8300	1,7800	3.637	,65
29/9/2020	1,8000	0,00%	1,7700	1,8000	1,7700	2.483	,44
28/9/2020	1,8000	-1,10%	1,8100	1,8200	1,7800	10.551	1,90
25/9/2020	1,8200	-1,09%	1,8100	1,8300	1,7600	17.017	3,07
24/9/2020	1,8400	0,00%	1,8800	1,8900	1,8200	4.922	,91
23/9/2020	1,8400	-1,08%	1,8600	1,8800	1,8200	2.666	,49
22/9/2020	1,8600	3,91%	1,8800	1,8800	1,7700	302.796	53,97
21/9/2020	1,7900	0,00%	1,8000	1,8000	1,7500	474.602	84,41
18/9/2020	1,7900	1,13%	1,7600	1,7900	1,7500	11.164	1,98
17/9/2020	1,7700	0,57%	1,7600	1,8400	1,7300	62.427	11,02
16/9/2020	1,7600	0,57%	1,7600	1,8000	1,7300	19.930	3,48
15/9/2020	1,7500	-1,69%	1,7500	1,7700	1,7000	139.600	24,05
14/9/2020	1,7800	-0,56%	1,7900	1,8300	1,7800	12.722	2,29
11/9/2020	1,7900	4,68%	1,6900	1,8400	1,6900	62.252	10,65
10/9/2020	1,7100	2,40%	1,7000	1,7100	1,6400	2.916	,49
09/9/2020	1,6700	1,21%	1,6500	1,6900	1,6400	3.436	,57
08/9/2020	1,6500	-5,17%	1,7100	1,7100	1,6000	3.839	,63
07/9/2020	1,7400	-0,57%	1,7500	1,7500	1,6600	12.917	2,21
04/9/2020	1,7500	2,34%	1,7100	1,7500	1,7100	19.151	3,32
03/9/2020	1,7100	3,01%	1,5800	1,7700	1,5800	85.977	14,64
02/9/2020	1,6600	1,22%	1,6400	1,6600	1,6000	4.481	,73
01/9/2020	1,6400	1,23%	1,6400	1,6400	1,6100	1.352	,22
31/8/2020	1,6200	-1,82%	1,5800	1,6500	1,5800	356	,06
28/8/2020	1,6500	-2,37%	1,6900	1,6900	1,6400	3.260	,54
27/8/2020	1,6900	3,68%	1,6000	1,6900	1,6000	12.210	1,98
26/8/2020	1,6300	0,00%	1,6300	1,6500	1,6100	1.614	,26
25/8/2020	1,6300	0,62%	1,6500	1,6500	1,6100	1.535	,25
24/8/2020	1,6200	-2,41%	1,6300	1,6400	1,6200	4.737	,77
21/8/2020	1,6600	1,84%	1,6500	1,7000	1,6200	9.000	1,47
20/8/2020	1,6300	-1,81%	1,6500	1,6500	1,6300	2.728	,45
19/8/2020	1,6600	0,00%	1,6600	1,6700	1,6500	3.710	,62
18/8/2020	1,6600	-1,19%	1,6700	1,7000	1,6000	24.651	4,06
17/8/2020	1,6800	-1,18%	1,7000	1,7400	1,6300	5.151	,87
14/8/2020	1,7000	0,59%	1,6900	1,7200	1,6900	3.198	,54
13/8/2020	1,6900	5,62%	1,5900	1,6900	1,5900	7.142	1,17
12/8/2020	1,6000	1,27%	1,5500	1,6300	1,5500	14.386	2,29
11/8/2020	1,5800	2,60%	1,5300	1,5800	1,5300	1.371	,21
10/8/2020	1,5400	0,65%	1,5200	1,5500	1,5200	18.427	2,83
07/8/2020	1,5300	-2,55%	1,5400	1,5800	1,5300	9.629	1,48
06/8/2020	1,5700	1,95%	1,5500	1,5800	1,5400	28.856	4,46
05/8/2020	1,5400	0,00%	1,5700	1,6100	1,5300	4.558	,71
04/8/2020	1,5400	-0,65%	1,5600	1,5800	1,5300	3.030	,47
03/8/2020	1,5500	-0,64%	1,5500	1,5500	1,5500	2.115	,33
31/7/2020	1,5600	5,41%	1,4500	1,5600	1,4400	5.088	,75
30/7/2020	1,4800	-3,27%	1,5000	1,5500	1,4800	13.468	2,02
29/7/2020	1,5300	0,00%	1,5300	1,5300	1,4900	3.290	,50
28/7/2020	1,5300	4,08%	1,4700	1,5300	1,4700	3.056	,46
27/7/2020	1,4700	-1,34%	1,4100	1,4800	1,4100	825	,12
24/7/2020	1,4900	-0,67%	1,5000	1,5000	1,4200	23.649	3,46
23/7/2020	1,5000	1,35%	1,4800	1,6000	1,4500	17.998	2,70
22/7/2020	1,4800	3,50%	1,4600	1,4800	1,3100	15.467	2,18
21/7/2020	1,4300	-4,03%	1,4800	1,5000	1,4200	36.908	5,43
20/7/2020	1,4900	0,00%	1,4900	1,5300	1,4500	9.181	1,37
17/7/2020	1,4900	7,19%	1,4000	1,5100	1,3800	19.104	2,72
16/7/2020	1,3900	2,21%	1,3800	1,4000	1,3600	6.704	,93
15/7/2020	1,3600	1,49%	1,3600	1,3600	1,3200	17.140	2,30
14/7/2020	1,3400	-2,90%	1,3700	1,3700	1,3400	1.735	,24
13/7/2020	1,3800	2,99%	1,3400	1,3800	1,3200	20.747	2,77
10/7/2020	1,3400	1,52%	1,2900	1,3400	1,2900	45.968	6,04
09/7/2020	1,3200	-0,75%	1,3100	1,3200	1,3000	1.100	,14
08/7/2020	1,3300	-1,48%	1,3200	1,3300	1,3000	3.530	,46
07/7/2020	1,3500	4,65%	1,3000	1,3500	1,2400	273.810	34,16
06/7/2020	1,2900	1,57%	1,2800	1,2900	1,2700	97.500	12,39
03/7/2020	1,2700	-1,55%	1,2900	1,2900	1,2600	72.458	9,18
02/7/2020	1,2900	0,78%	1,2800	1,3000	1,2600	11.368	1,46
01/7/2020	1,2800	2,40%	1,2400	1,2800	1,2400	7.592	,96
30/6/2020	1,2500	-2,34%	1,2700	1,2700	1,2400	2.071	,26
29/6/2020	1,2800	-0,78%	1,3000	1,3000	1,2600	640	,08
26/6/2020	1,2900	0,00%	1,3000	1,3000	1,2700	5.299	6.869,71
25/6/2020	1,2900	1,57%	1,2800	1,3100	1,2600	13.304	1,72
24/6/2020	1,2700	0,79%	1,2600	1,2700	1,2400	3.662	,46
23/6/2020	1,2600	-2,33%	1,2900	1,2900	1,2400	4.541	,57
22/6/2020	1,2900	-1,53%	1,3100	1,3100	1,2600	2.168	,28
19/6/2020	1,3100	3,15%	1,2700	1,3600	1,2700	20.809	2,72
18/6/2020	1,2700	-2,31%	1,3300	1,3300	1,2700	2.058	,26
17/6/2020	1,3000	-1,52%	1,3500	1,3500	1,2900	16.761	2,19
16/6/2020	1,3200	-2,94%	1,4300	1,4300	1,3000	16.727	2,21
15/6/2020	1,3600	-2,86%	1,4000	1,4800	1,3600	5.673	,83
12/6/2020	1,4000	2,94%	1,4600	1,4600	1,3600	9.499	1,32
11/6/2020	1,3600	13,33%	1,2000	1,3900	1,2000	7.529	1,00
10/6/2020	1,2000	0,00%	1,2000	1,2400	1,2000	4.057	2,95
09/6/2020	1,2000	-2,04%	1,1920	1,2500	1,1920	870	,63
05/6/2020	1,2250	0,00%	1,2420	1,2420	1,1830	1.091	,79
04/6/2020	1,2250	0,00%	1,2250	1,2250	1,2250		,00
03/6/2020	1,2250	0,00%	1,1670	1,2330	1,1670	362	,26
02/6/2020	1,2250	-0,65%	1,1670	1,2250	1,1670	370	,27
01/6/2020	1,2330	0,00%	1,2330	1,2330	1,2330		,00
29/5/2020	1,2330	-1,36%	1,2330	1,2330	1,2330	57	,04
28/5/2020	1,2500	0,00%	1,2500	1,2500	1,2500		,00
27/5/2020	1,2500	1,38%	1,2500	1,2500	1,2500	33	6,25
26/5/2020	1,2330	2,75%	1,2330	1,2330	1,2330	432	,32
25/5/2020	1,2000	-2,04%	1,2170	1,2170	1,2000	364	,26
22/5/2020	1,2250	0,66%	1,2250	1,2250	1,2250	15	2,78
21/5/2020	1,2170	5,09%	1,2000	1,2330	1,2000	102	,07
20/5/2020	1,1580	0,00%	1,1580	1,1580	1,1580		,00
19/5/2020	1,1580	-0,77%	1,1500	1,2500	1,1500	538	,37
18/5/2020	1,1670	0,00%	1,1670	1,1670	1,1670	90	,06
15/5/2020	1,1670	2,19%	1,1670	1,1670	1,1580	1.371	,96
14/5/2020	1,1420	4,58%	1,1500	1,1500	1,1170	316	,22
13/5/2020	1,0920	-5,70%	1,0920	1,0920	1,0920	100	,07
12/5/2020	1,1580	1,40%	1,1580	1,1670	1,1580	223	,16
11/5/2020	1,1420	-2,14%	1,1580	1,1580	1,1420	297	,21
08/5/2020	1,1670	-0,68%	1,1670	1,1670	1,1670	64	,04
07/5/2020	1,1750	3,71%	1,1330	1,1750	1,1330	2.880	2,01
06/5/2020	1,1330	0,00%	1,1330	1,1330	1,1330		,00
05/5/2020	1,1330	0,71%	1,1330	1,1330	1,1330	30	5,16
04/5/2020	1,1250	-0,71%	1,0830	1,1250	1,0830	330	,22
30/4/2020	1,1330	-1,48%	1,0920	1,1330	1,0920	200	,13
29/4/2020	1,1500	0,70%	1,1500	1,1500	1,1500	372	427,80
28/4/2020	1,1420	4,58%	1,1330	1,1420	1,1330	3.000	3.415,00
27/4/2020	1,0920	0,00%	1,1500	1,1500	1,0920	1.992	2.195,60
24/4/2020	1,0920	-5,04%	1,1170	1,1330	1,0920	13.896	15.424,70
23/4/2020	1,1500	1,50%	1,1330	1,1580	1,1170	22.272	25.598,55
22/4/2020	1,1330	3,75%	1,1170	1,1330	1,1170	7.836	8.783,20
21/4/2020	1,0920	0,00%	1,0920	1,1000	1,0920	4.362	4.765,35
16/4/2020	1,0920	1,58%	1,0670	1,0920	1,0670	2.760	2.991,50
15/4/2020	1,0750	0,00%	1,0750	1,0750	1,0750		,00
14/4/2020	1,0750	3,17%	1,0330	1,0750	1,0330	11.034	11.484,40
09/4/2020	1,0420	1,66%	1,0250	1,0500	1,0000	2.088	2.179,90
08/4/2020	1,0250	-3,94%	1,0420	1,0420	0,9750	9.060	9.236,50
07/4/2020	1,0670	-3,00%	1,0670	1,0670	1,0670	270	288,00
06/4/2020	1,1000	0,73%	1,1000	1,1000	1,1000	6	6,60
03/4/2020	1,0920	0,00%	1,0920	1,0920	1,0920	12	13,10
02/4/2020	1,0920	9,20%	0,9667	1,0920	0,9667	660	645,50
01/4/2020	1,0000	-9,09%	1,0500	1,0500	1,0000	11.094	11.302,00
31/3/2020	1,1000	-3,68%	1,1000	1,1000	1,1000	60	66,00
30/3/2020	1,1420	0,00%	1,1420	1,1420	1,1420		,00
27/3/2020	1,1420	0,00%	1,1420	1,1420	1,1420		,00
26/3/2020	1,1420	15,16%	1,1420	1,1420	1,1170	672	765,40
24/3/2020	0,9917	8,18%	0,9083	1,0830	0,9083	15.900	15.766,45
23/3/2020	0,9167	-10,57%	0,9167	0,9167	0,9167	300	275,00
20/3/2020	1,0250	4,24%	1,0000	1,0250	0,9917	19.440	19.588,90
19/3/2020	0,9833	5,36%	0,9917	1,0000	0,9833	4.908	4.851,90
18/3/2020	0,9333	1,81%	0,9417	0,9583	0,9000	4.842	4.522,55
17/3/2020	0,9167	-5,17%	0,9167	1,0080	0,9167	1.560	1.435,50
16/3/2020	0,9667	-9,40%	1,0250	1,0250	0,9417	2.886	2.850,30
13/3/2020	1,0670	-0,74%	1,0750	1,0920	1,0250	5.760	6.130,40
12/3/2020	1,0750	-6,52%	1,1500	1,1500	1,0500	6.126	6.612,05
11/3/2020	1,1500	4,55%	1,1330	1,1500	1,0500	10.332	11.593,50
10/3/2020	1,1000	-84,83%	1,0750	1,1080	1,0500	25.110	26.769,55
09/3/2020	7,2500	0,00%	7,2500	7,2500	7,2500		,00
06/3/2020	7,2500	0,00%	7,2500	7,2500	7,2500		,00
05/3/2020	7,2500	0,00%	7,2500	7,2500	7,2500		,00
04/3/2020	7,2500	0,00%	7,2500	7,2500	7,2500		,00
03/3/2020	7,2500	0,00%	7,2500	7,2500	7,2500		,00
28/2/2020	7,2500	0,00%	7,2500	7,2500	7,2500		,00
27/2/2020	7,2500	500,17%	6,9000	7,3000	6,9000	1.055	7.500,00
27/2/2020	1,2080	-82,99%	1,1500	1,2170	1,1500	1.055	,75
26/2/2020	7,1000	0,00%	7,1000	7,1000	7,1000		,00
25/2/2020	7,1000	500,17%	7,1000	7,1000	7,1000	500	3.550,00
25/2/2020	1,1830	0,00%	1,1830	1,1830	1,1830	500	,35
24/2/2020	1,1830	-83,34%	1,2080	1,2500	1,1670	525	,37
24/2/2020	7,1000	-7,19%	7,2500	7,5000	7,0000	525	3.732,50
21/2/2020	7,6500	0,00%	7,6500	7,6500	7,6500		,00
20/2/2020	7,6500	0,00%	7,6500	7,6500	7,6500		,00
19/2/2020	7,6500	500,00%	7,5500	7,6500	7,5500	900	6.805,00
19/2/2020	1,2750	-82,77%	1,2580	1,2750	1,2580	900	,68
18/2/2020	7,4000	0,00%	7,4000	7,4000	7,4000		,00
17/2/2020	7,4000	500,16%	7,0000	7,5000	7,0000	170	1.255,00
17/2/2020	1,2330	2,75%	1,1670	1,2500	1,1670	170	,13
14/2/2020	1,2000	-83,33%	1,2000	1,2000	1,2000	22	4,00
14/2/2020	7,2000	4,35%	7,2000	7,2000	7,2000	22	158,40
13/2/2020	6,9000	0,00%	6,9000	6,9000	6,9000		,00
12/2/2020	6,9000	500,00%	6,9000	6,9000	6,9000	200	1.380,00
12/2/2020	1,1500	-3,52%	1,1500	1,1500	1,1500	200	,14
11/2/2020	1,1920	-83,33%	1,1920	1,1920	1,1920	119	,09
11/2/2020	7,1500	3,62%	7,1500	7,1500	7,1500	119	850,85
10/2/2020	6,9000	500,00%	7,2000	7,2000	6,8500	982	6.842,80
10/2/2020	1,1500	-84,35%	1,2000	1,2000	1,1420	982	,68
07/2/2020	7,3500	0,00%	7,3500	7,3500	7,3500		,00
06/2/2020	7,3500	500,00%	7,3500	7,3500	7,3500	45	330,75
06/2/2020	1,2250	-82,99%	1,2250	1,2250	1,2250	45	,03
05/2/2020	7,2000	0,00%	7,2000	7,2000	7,2000		,00
04/2/2020	7,2000	500,00%	6,7000	7,2000	6,7000	100	695,00
04/2/2020	1,2000	-82,86%	1,1170	1,2000	1,1170	100	,07
03/2/2020	7,0000	0,00%	7,0000	7,0000	7,0000		,00
31/1/2020	7,0000	499,83%	6,7500	7,0000	6,5500	320	2.138,50
31/1/2020	1,1670	3,73%	1,1250	1,1670	1,0920	320	,21
30/1/2020	1,1250	-83,33%	1,1250	1,1250	1,1250	100	,07
30/1/2020	6,7500	-3,57%	6,7500	6,7500	6,7500	100	675,00
29/1/2020	7,0000	0,00%	7,0000	7,0000	7,0000		,00
28/1/2020	7,0000	499,83%	7,0000	7,0000	7,0000	50	350,00
28/1/2020	1,1670	-82,84%	1,1670	1,1670	1,1670	50	,04
27/1/2020	6,8000	0,00%	6,8000	6,8000	6,8000		,00
24/1/2020	6,8000	0,00%	6,8000	6,8000	6,8000		,00
23/1/2020	6,8000	0,00%	6,8000	6,8000	6,8000		,00
22/1/2020	6,8000	0,00%	6,8000	6,8000	6,8000		,00
21/1/2020	6,8000	0,00%	6,8000	6,8000	6,8000		,00
20/1/2020	6,8000	0,00%	6,8000	6,8000	6,8000		,00
17/1/2020	6,8000	500,18%	6,8000	6,8000	6,8000	180	1.224,00
17/1/2020	1,1330	-2,91%	1,1330	1,1330	1,1330	180	,12
16/1/2020	1,1670	-83,33%	1,1670	1,1670	1,1670	218	,15
16/1/2020	7,0000	0,00%	7,0000	7,0000	7,0000	218	1.526,00
15/1/2020	7,0000	499,83%	7,0000	7,0000	6,7500	2.500	17.442,50
15/1/2020	1,1670	-83,09%	1,1670	1,1670	1,1250	2.500	1,74
14/1/2020	6,9000	0,00%	6,9000	6,9000	6,9000		,00
13/1/2020	6,9000	500,00%	6,6000	7,0000	6,6000	1.540	10.353,50
13/1/2020	1,1500	-82,31%	1,1000	1,1670	1,1000	1.540	1,04
10/1/2020	6,5000	0,00%	6,5000	6,5000	6,5000		,00
09/1/2020	6,5000	500,18%	6,1500	6,5000	6,1500	448	2.824,50
09/1/2020	1,0830	-83,08%	1,0250	1,0830	1,0250	448	,28
08/1/2020	6,4000	0,00%	6,4000	6,4000	6,4000		,00
07/1/2020	6,4000	499,81%	6,3500	6,4500	6,1500	1.720	10.755,75
07/1/2020	1,0670	4,10%	1,0580	1,0750	1,0250	1.720	1,08
03/1/2020	1,0250	-83,33%	1,0330	1,0420	1,0250	1.705	1,05
03/1/2020	6,1500	-1,60%	6,2000	6,2500	6,1500	1.705	10.533,30
02/1/2020	6,2500	0,81%	6,2000	6,4000	6,2000	1.300	8.079,20
31/12/2019	6,2000	-0,80%	6,2000	6,2000	6,2000	100	620,00
30/12/2019	6,2500	0,00%	6,2500	6,2500	6,2500		,00
27/12/2019	6,2500	-3,10%	6,2500	6,2500	6,2500	10	62,50
23/12/2019	6,4500	-4,44%	6,2500	6,5000	6,2500	2.071	13.317,45
20/12/2019	6,7500	0,00%	6,7500	6,7500	6,7500		,00
19/12/2019	6,7500	0,00%	6,7500	6,7500	6,7500		,00
18/12/2019	6,7500	-1,46%	6,7500	6,7500	6,7500	11	74,25
17/12/2019	6,8500	0,00%	6,8500	6,8500	6,8500		,00
16/12/2019	6,8500	-1,44%	6,5000	6,8500	6,5000	701	4.558,15
13/12/2019	6,9500	0,00%	6,9500	6,9500	6,9500		,00
12/12/2019	6,9500	-0,71%	6,4000	6,9500	6,4000	505	3.234,75
11/12/2019	7,0000	0,00%	7,0000	7,0000	7,0000		,00
10/12/2019	7,0000	1,45%	7,0000	7,0000	7,0000	100	700,00
09/12/2019	6,9000	-4,17%	7,1500	7,1500	6,8500	875	6.117,50
06/12/2019	7,2000	0,00%	7,2000	7,2000	7,2000		,00
05/12/2019	7,2000	0,00%	7,2000	7,2000	7,2000		,00
04/12/2019	7,2000	8,27%	7,2000	7,2000	7,2000	3	21,60
03/12/2019	6,6500	0,00%	6,6500	6,6500	6,6500	15	99,75

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.%