Συνεχης ενημερωση

PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)

1,3400 €

0,0000 (0,00%)

Άνοιγμα 1,3480
Υψηλό 1,3500
Χαμηλό 1,3220

Όγκος 127.902
Τζίρος 170.459 €
Πράξεις 240

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	1,1240	0,36%	1,1180	1,1300	1,1000	89.767	100.156,82
05/4/2023	1,1200	0,72%	1,1160	1,1240	1,1100	40.412	45.109,56
04/4/2023	1,1120	0,18%	1,1120	1,1340	1,1100	53.262	59.865,46
03/4/2023	1,1100	-1,77%	1,1060	1,1240	1,0960	92.350	102.139,02
31/3/2023	1,1300	-1,31%	1,1400	1,1450	1,1100	31.411	35.693,20
30/3/2023	1,1450	0,88%	1,1300	1,1500	1,1300	50.904	57.982,11
29/3/2023	1,1350	2,71%	1,1150	1,1400	1,0900	80.704	89.581,17
28/3/2023	1,1050	-1,78%	1,1250	1,1250	1,1000	44.636	49.425,58
27/3/2023	1,1250	2,74%	1,0950	1,1400	1,0950	47.336	53.144,92
24/3/2023	1,0950	-0,45%	1,0950	1,1000	1,0750	77.981	84.809,89
23/3/2023	1,1000	0,00%	1,1000	1,1150	1,0900	59.312	65.066,48
22/3/2023	1,1000	0,00%	1,1000	1,1300	1,1000	93.290	103.562,53
21/3/2023	1,1000	1,85%	1,1000	1,1100	1,0950	71.871	79.061,64
20/3/2023	1,0800	-1,82%	1,1000	1,1000	1,0800	83.360	90.707,83
17/3/2023	1,1000	0,00%	1,1150	1,1150	1,1000	45.783	50.611,46
16/3/2023	1,1000	-1,35%	1,1150	1,1300	1,0900	95.030	105.642,28
15/3/2023	1,1150	-4,70%	1,1900	1,1900	1,1050	102.585	116.274,12
14/3/2023	1,1700	2,63%	1,1600	1,1700	1,1400	43.129	49.737,84
13/3/2023	1,1400	-3,80%	1,1700	1,1750	1,1200	143.598	164.224,53
10/3/2023	1,1850	-0,84%	1,1950	1,1950	1,1750	80.399	95.107,66
09/3/2023	1,1950	0,00%	1,1900	1,2200	1,1900	69.314	83.073,23
08/3/2023	1,1950	-0,42%	1,2000	1,2100	1,1900	84.306	101.218,90
07/3/2023	1,2000	0,42%	1,1900	1,2250	1,1900	60.986	73.365,31
06/3/2023	1,1950	-4,40%	1,2550	1,2600	1,1950	59.812	72.829,82
03/3/2023	1,2500	1,63%	1,2400	1,2550	1,2350	72.586	90.319,17
02/3/2023	1,2300	-3,15%	1,2600	1,2600	1,2300	53.201	66.070,34
01/3/2023	1,2700	-0,78%	1,2700	1,2750	1,2400	112.186	141.554,13
28/2/2023	1,2800	0,00%	1,3000	1,3000	1,2550	88.487	112.654,56
24/2/2023	1,2800	-2,29%	1,3150	1,3250	1,2750	61.158	79.306,89
23/2/2023	1,3100	1,55%	1,2900	1,3200	1,2900	102.117	133.140,97
22/2/2023	1,2900	-1,15%	1,3050	1,3100	1,2800	78.970	102.385,58
21/2/2023	1,3050	-1,88%	1,3300	1,3400	1,3050	80.054	105.445,84
20/2/2023	1,3300	6,40%	1,2600	1,3600	1,2600	180.903	238.557,09
17/2/2023	1,2500	-0,79%	1,2500	1,2650	1,2300	99.950	124.461,36
16/2/2023	1,2600	0,00%	1,2600	1,2600	1,2500	75.609	95.066,91
15/2/2023	1,2600	-1,18%	1,2750	1,2750	1,2450	102.761	129.294,31
14/2/2023	1,2750	0,00%	1,2950	1,2950	1,2600	52.129	66.571,85
13/2/2023	1,2750	1,19%	1,2900	1,2900	1,2500	134.021	170.016,73
10/2/2023	1,2600	-3,08%	1,2800	1,3000	1,2500	80.449	102.433,55
09/2/2023	1,3000	1,17%	1,2900	1,3000	1,2650	81.496	104.785,73
08/2/2023	1,2850	4,05%	1,2500	1,2950	1,2500	203.721	260.908,22
07/2/2023	1,2350	0,82%	1,2300	1,2500	1,2250	141.547	175.662,60
06/2/2023	1,2250	2,08%	1,2200	1,2350	1,1750	112.635	135.609,90
03/2/2023	1,2000	6,19%	1,1250	1,2400	1,1200	352.397	416.472,01
02/2/2023	1,1300	0,44%	1,1350	1,1350	1,1150	72.252	81.412,02
01/2/2023	1,1250	0,45%	1,1200	1,1350	1,1100	68.155	76.537,08
31/1/2023	1,1200	0,45%	1,0950	1,1250	1,0950	67.134	74.818,71
30/1/2023	1,1150	1,83%	1,0800	1,1150	1,0800	44.439	49.128,38
27/1/2023	1,0950	1,39%	1,0850	1,1000	1,0700	140.969	152.916,65
26/1/2023	1,0800	0,93%	1,0850	1,0950	1,0700	93.393	100.923,54
25/1/2023	1,0700	-1,83%	1,1000	1,1000	1,0700	169.947	183.424,38
24/1/2023	1,0900	-0,46%	1,0900	1,1350	1,0800	208.651	231.701,79
23/1/2023	1,0950	1,39%	1,0950	1,0950	1,0750	422.710	460.877,05
20/1/2023	1,0800	0,47%	1,0750	1,0800	1,0700	69.895	74.976,77
19/1/2023	1,0750	-0,92%	1,0850	1,0950	1,0700	73.673	79.447,74
18/1/2023	1,0850	-2,25%	1,1050	1,1300	1,0800	105.391	115.466,09
17/1/2023	1,1100	2,30%	1,0950	1,1150	1,0950	75.030	82.938,94
16/1/2023	1,0850	-0,46%	1,0950	1,0950	1,0800	42.016	45.632,44
13/1/2023	1,0900	0,46%	1,0950	1,0950	1,0850	35.260	38.464,15
12/1/2023	1,0850	-1,36%	1,1000	1,1000	1,0800	80.220	87.393,08
11/1/2023	1,1000	-0,45%	1,1100	1,1100	1,0900	43.310	47.616,25
10/1/2023	1,1050	0,91%	1,1050	1,1200	1,0800	82.832	91.058,78
09/1/2023	1,0950	0,46%	1,1000	1,1000	1,0800	66.818	72.843,13
05/1/2023	1,0900	0,46%	1,0850	1,0900	1,0750	48.612	52.698,76
04/1/2023	1,0850	-0,46%	1,1000	1,1000	1,0800	55.677	60.345,59
03/1/2023	1,0900	-0,46%	1,1000	1,1100	1,0700	81.060	88.095,40
02/1/2023	1,0950	0,92%	1,0800	1,1100	1,0750	64.829	70.779,60
30/12/2022	1,0850	-0,46%	1,1000	1,1000	1,0750	26.711	28.886,69
29/12/2022	1,0900	0,00%	1,1100	1,1100	1,0800	51.571	55.985,99
28/12/2022	1,0900	-2,68%	1,1250	1,1250	1,0900	38.729	42.641,06
27/12/2022	1,1200	-1,75%	1,1400	1,1450	1,1200	22.430	25.429,60
23/12/2022	1,1400	0,88%	1,1300	1,1500	1,1300	20.440	23.309,75
22/12/2022	1,1300	2,26%	1,1150	1,1300	1,1000	26.723	29.789,57
21/12/2022	1,1050	1,84%	1,0900	1,1100	1,0900	43.167	47.707,89
20/12/2022	1,0850	-1,81%	1,1000	1,1300	1,0650	82.360	91.472,89
19/12/2022	1,1050	0,00%	1,1000	1,1150	1,1000	34.676	38.233,07
16/12/2022	1,1050	-0,45%	1,1050	1,1150	1,0850	78.876	86.723,91
15/12/2022	1,1100	3,26%	1,0800	1,1100	1,0800	108.616	118.644,70
14/12/2022	1,0750	2,38%	1,0500	1,0750	1,0500	189.737	190.848,54
13/12/2022	1,0500	0,48%	1,0450	1,0600	1,0400	50.732	53.184,00
12/12/2022	1,0450	0,00%	1,0500	1,0500	1,0400	60.116	62.918,68
09/12/2022	1,0450	-0,48%	1,0700	1,0700	1,0450	65.612	68.850,42
08/12/2022	1,0500	0,00%	1,0600	1,0600	1,0450	23.194	24.289,99
07/12/2022	1,0500	0,00%	1,0550	1,0550	1,0350	66.177	69.264,39
06/12/2022	1,0500	1,45%	1,0500	1,0550	1,0400	239.354	241.492,82
05/12/2022	1,0350	0,98%	1,0300	1,0450	1,0200	253.858	260.714,22
02/12/2022	1,0250	-2,38%	1,0450	1,0500	1,0150	127.221	131.662,13
01/12/2022	1,0500	0,48%	1,0600	1,0650	1,0450	46.031	48.499,82
30/11/2022	1,0450	-1,42%	1,0650	1,0650	1,0450	67.167	70.698,77
29/11/2022	1,0600	0,47%	1,0500	1,0600	1,0500	37.099	39.170,20
28/11/2022	1,0550	-0,94%	1,0700	1,0700	1,0550	39.501	41.964,32
25/11/2022	1,0650	-0,47%	1,0750	1,0750	1,0600	54.105	57.657,35
24/11/2022	1,0700	-0,93%	1,0650	1,0800	1,0600	242.574	248.266,56
23/11/2022	1,0800	0,00%	1,0850	1,0850	1,0600	94.406	100.946,30
22/11/2022	1,0800	-0,46%	1,0850	1,0900	1,0700	131.805	130.316,78
21/11/2022	1,0850	-0,46%	1,0900	1,1050	1,0750	20.865	22.628,35
18/11/2022	1,0900	1,40%	1,0750	1,1000	1,0700	46.389	50.199,48
17/11/2022	1,0750	-2,27%	1,1050	1,1050	1,0700	40.104	43.421,80
16/11/2022	1,1000	-2,22%	1,1300	1,1300	1,0850	60.828	67.360,35
15/11/2022	1,1250	2,27%	1,1150	1,1300	1,1000	67.598	75.199,23
14/11/2022	1,1000	2,80%	1,0900	1,1100	1,0800	91.195	99.585,68
11/11/2022	1,0700	-0,93%	1,1000	1,1000	1,0700	70.700	76.150,59
10/11/2022	1,0800	1,89%	1,0650	1,1000	1,0550	112.344	121.279,52
09/11/2022	1,0600	0,95%	1,0650	1,0700	1,0500	53.530	56.793,81
08/11/2022	1,0500	-0,94%	1,0750	1,0800	1,0500	57.979	61.390,86
07/11/2022	1,0600	2,42%	1,0400	1,0800	1,0350	169.791	174.988,39
04/11/2022	1,0350	-1,90%	1,0500	1,0700	1,0350	143.950	150.773,82
03/11/2022	1,0550	0,00%	1,0600	1,0600	1,0500	56.316	59.358,92
02/11/2022	1,0550	0,00%	1,0750	1,0750	1,0500	137.093	138.789,50
01/11/2022	1,0550	-0,94%	1,0800	1,0950	1,0550	107.484	115.728,92
31/10/2022	1,0650	0,95%	1,0650	1,0700	1,0500	114.633	121.444,80
27/10/2022	1,0550	-1,86%	1,0800	1,0800	1,0550	177.931	181.968,75
26/10/2022	1,0750	0,47%	1,0700	1,0900	1,0600	65.828	70.475,25
25/10/2022	1,0700	-4,46%	1,1250	1,1250	1,0700	87.252	95.536,45
24/10/2022	1,1200	5,66%	1,1000	1,1550	1,0800	321.435	346.904,48
21/10/2022	1,0600	0,00%	1,0800	1,0800	1,0550	63.910	67.907,00
20/10/2022	1,0600	0,47%	1,0700	1,0800	1,0450	67.482	71.963,79
19/10/2022	1,0550	-1,40%	1,0850	1,0850	1,0550	66.230	70.345,65
18/10/2022	1,0700	-0,47%	1,0900	1,0900	1,0650	85.027	91.171,90
17/10/2022	1,0750	-0,92%	1,0700	1,0950	1,0650	86.859	93.188,93
14/10/2022	1,0850	-0,46%	1,1050	1,1100	1,0800	225.304	241.651,52
13/10/2022	1,0900	-0,91%	1,1200	1,1200	1,0850	29.749	32.485,97
12/10/2022	1,1000	-0,90%	1,1150	1,1150	1,0950	23.702	26.105,08
11/10/2022	1,1100	0,00%	1,1250	1,1250	1,1000	21.935	24.270,62
10/10/2022	1,1100	-0,45%	1,0950	1,1150	1,0950	29.011	32.017,81
07/10/2022	1,1150	0,00%	1,1150	1,1200	1,1050	24.098	26.846,16
06/10/2022	1,1150	0,45%	1,1150	1,1250	1,1100	23.685	26.463,13
05/10/2022	1,1100	-1,33%	1,1250	1,1250	1,1050	33.967	37.811,22
04/10/2022	1,1250	1,35%	1,1200	1,1300	1,1100	33.655	37.753,30
03/10/2022	1,1100	0,45%	1,1100	1,1100	1,0600	45.473	49.629,29
30/9/2022	1,1050	0,45%	1,1000	1,1150	1,0900	57.931	63.740,09
29/9/2022	1,1000	-3,51%	1,1250	1,1300	1,1000	91.199	101.109,36
28/9/2022	1,1400	-0,44%	1,1400	1,1450	1,1200	53.771	61.091,72
27/9/2022	1,1450	0,00%	1,1600	1,1600	1,1450	46.673	53.691,34
26/9/2022	1,1450	-0,87%	1,1600	1,1600	1,1250	31.741	36.382,15
23/9/2022	1,1550	-2,12%	1,1850	1,1850	1,1500	51.527	59.699,43
22/9/2022	1,1800	-0,42%	1,1850	1,2000	1,1700	78.440	92.768,03
21/9/2022	1,1850	0,42%	1,1850	1,1850	1,1700	30.979	36.417,65
20/9/2022	1,1800	-0,84%	1,2200	1,2200	1,1750	133.442	158.682,56
19/9/2022	1,1900	-0,42%	1,2000	1,2050	1,1850	55.505	66.333,72
16/9/2022	1,1950	0,84%	1,1750	1,2000	1,1750	44.016	52.128,10
15/9/2022	1,1850	-2,47%	1,2100	1,2300	1,1750	155.641	186.860,05
14/9/2022	1,2150	0,83%	1,2050	1,2250	1,1850	38.550	46.287,03
13/9/2022	1,2050	-0,41%	1,2100	1,2100	1,1900	26.990	32.464,87
12/9/2022	1,2100	-0,41%	1,2100	1,2250	1,2050	12.727	15.381,51
09/9/2022	1,2150	2,10%	1,2000	1,2350	1,1800	69.535	83.751,91
08/9/2022	1,1900	-0,83%	1,2000	1,2000	1,1800	29.135	34.773,91
07/9/2022	1,2000	0,00%	1,2150	1,2200	1,1800	61.758	74.396,57
06/9/2022	1,2000	-0,41%	1,2150	1,2200	1,1900	11.424	13.698,84
05/9/2022	1,2050	-1,23%	1,2200	1,2200	1,1900	21.057	25.232,47
02/9/2022	1,2200	0,00%	1,2200	1,2250	1,2050	9.547	11.603,28
01/9/2022	1,2200	-1,61%	1,2400	1,2400	1,2000	48.915	59.450,89
31/8/2022	1,2400	3,33%	1,2000	1,2600	1,2000	90.751	112.913,71
30/8/2022	1,2000	0,00%	1,2350	1,2350	1,1900	27.971	33.589,65
29/8/2022	1,2000	-3,23%	1,2200	1,2200	1,1850	94.182	112.874,36
26/8/2022	1,2400	-0,40%	1,2450	1,2450	1,2150	14.778	18.134,76
25/8/2022	1,2450	0,40%	1,2500	1,2500	1,2150	58.568	71.515,70
24/8/2022	1,2400	0,00%	1,2400	1,2500	1,2200	134.875	166.522,47
23/8/2022	1,2400	2,48%	1,2100	1,2500	1,1950	122.109	148.970,26
22/8/2022	1,2100	-2,42%	1,2500	1,2500	1,2100	45.321	55.675,90
19/8/2022	1,2400	1,22%	1,2450	1,2600	1,2100	248.963	307.815,53
18/8/2022	1,2250	3,81%	1,1800	1,2600	1,1750	194.845	237.674,21
17/8/2022	1,1800	-0,42%	1,1900	1,1950	1,1650	66.243	78.130,28
16/8/2022	1,1850	0,85%	1,1950	1,2000	1,1750	34.731	41.243,36
12/8/2022	1,1750	-0,42%	1,1900	1,1900	1,1700	65.028	76.488,61
11/8/2022	1,1800	0,43%	1,1750	1,2000	1,1750	100.926	119.302,13
10/8/2022	1,1750	0,00%	1,1750	1,1800	1,1500	107.262	124.940,74
09/8/2022	1,1750	-0,42%	1,1850	1,2000	1,1700	40.325	47.457,40
08/8/2022	1,1800	0,00%	1,1950	1,2000	1,1750	39.295	46.486,85
05/8/2022	1,1800	-3,28%	1,2350	1,2350	1,1750	54.438	64.897,11
04/8/2022	1,2200	-0,81%	1,2450	1,2450	1,2200	8.805	10.767,09
03/8/2022	1,2300	0,00%	1,2100	1,2500	1,2000	20.490	25.015,18
02/8/2022	1,2300	0,41%	1,2050	1,2350	1,2050	14.938	18.215,54
01/8/2022	1,2250	1,24%	1,2000	1,2400	1,2000	25.994	31.794,48
29/7/2022	1,2100	-0,82%	1,2200	1,2200	1,2000	18.375	22.211,00
28/7/2022	1,2200	-0,81%	1,2350	1,2400	1,2050	42.151	51.108,49
27/7/2022	1,2300	2,07%	1,1850	1,2300	1,1850	32.975	39.788,33
26/7/2022	1,2050	-0,82%	1,2300	1,2300	1,2000	21.475	25.856,38
25/7/2022	1,2150	-0,41%	1,2400	1,2400	1,2050	4.652	5.669,47
22/7/2022	1,2200	2,09%	1,2000	1,2700	1,2000	94.138	116.075,25
21/7/2022	1,1950	-0,42%	1,2000	1,2000	1,1800	29.060	34.641,23
20/7/2022	1,2000	0,42%	1,2250	1,2250	1,1800	25.375	30.404,63
19/7/2022	1,1950	0,42%	1,2150	1,2150	1,1700	19.278	22.938,74
18/7/2022	1,1900	-0,83%	1,1900	1,2200	1,1900	27.575	33.268,91
15/7/2022	1,2000	0,00%	1,2000	1,2000	1,1850	25.712	30.667,50
14/7/2022	1,2000	1,27%	1,2100	1,2100	1,1750	115.629	137.577,20
13/7/2022	1,1850	0,00%	1,2100	1,2250	1,1750	63.276	75.892,95
12/7/2022	1,1850	0,42%	1,2200	1,2250	1,1800	55.459	66.068,80
11/7/2022	1,1800	-1,67%	1,2100	1,2250	1,1700	72.308	85.965,15
08/7/2022	1,2000	-0,41%	1,2250	1,2300	1,2000	27.157	33.005,65
07/7/2022	1,2050	-0,41%	1,2200	1,2200	1,1850	61.994	74.454,96
06/7/2022	1,2100	-0,82%	1,2300	1,2500	1,1900	20.456	24.933,64
05/7/2022	1,2200	-2,40%	1,2500	1,2500	1,2000	30.162	37.059,54
04/7/2022	1,2500	0,40%	1,2500	1,2800	1,2400	25.262	31.547,83
01/7/2022	1,2450	-1,58%	1,2900	1,2900	1,2300	26.711	33.325,82
30/6/2022	1,2650	-2,32%	1,3000	1,3000	1,2350	30.611	38.372,00
29/6/2022	1,2950	-2,63%	1,3350	1,3350	1,2600	33.214	43.177,56
28/6/2022	1,3300	0,76%	1,3200	1,3300	1,2900	30.194	39.552,48
27/6/2022	1,3200	0,76%	1,3200	1,3200	1,2850	31.001	40.431,03
24/6/2022	1,3100	0,38%	1,3300	1,3300	1,2950	29.887	38.989,57
23/6/2022	1,3050	2,35%	1,2750	1,3050	1,2550	44.058	56.144,99
22/6/2022	1,2750	1,19%	1,2600	1,2800	1,2350	31.164	39.048,09
21/6/2022	1,2600	0,80%	1,2650	1,2700	1,2450	24.066	30.299,49
20/6/2022	1,2500	-0,79%	1,2650	1,2650	1,2350	23.184	29.078,89
17/6/2022	1,2600	5,44%	1,2700	1,2700	1,2000	37.608	46.792,60
16/6/2022	1,1950	-4,40%	1,2800	1,2800	1,1950	33.438	40.507,85
15/6/2022	1,2500	2,04%	1,2500	1,2600	1,2250	39.513	48.926,48
14/6/2022	1,2250	-6,84%	1,2400	1,2900	1,2050	74.886	91.967,00
10/6/2022	1,3150	-1,87%	1,3400	1,3400	1,3150	177.549	235.334,83
09/6/2022	1,3400	-1,47%	1,3400	1,3550	1,3300	18.948	25.492,76
08/6/2022	1,3600	0,74%	1,3500	1,3600	1,3300	41.556	55.852,22
07/6/2022	1,3500	-2,17%	1,3800	1,3800	1,3500	20.747	28.200,38
06/6/2022	1,3800	2,99%	1,3600	1,3850	1,3550	26.450	36.087,50
03/6/2022	1,3400	-2,90%	1,3900	1,3900	1,3400	16.432	22.263,52
02/6/2022	1,3800	-0,72%	1,3900	1,3900	1,3500	41.012	56.035,09
01/6/2022	1,3900	1,46%	1,3750	1,3900	1,3500	39.166	53.780,74
31/5/2022	1,3700	1,48%	1,3750	1,3750	1,3200	49.374	66.377,49
30/5/2022	1,3500	-2,17%	1,3900	1,3900	1,3350	12.804	17.457,36
27/5/2022	1,3800	0,73%	1,3700	1,3900	1,3500	48.810	66.751,87
26/5/2022	1,3700	1,86%	1,3450	1,3700	1,3450	44.018	59.597,03
25/5/2022	1,3450	-2,18%	1,3600	1,3650	1,3250	14.761	19.879,77
24/5/2022	1,3750	1,85%	1,3300	1,3750	1,3200	29.391	39.572,50
23/5/2022	1,3500	-0,74%	1,3750	1,3800	1,3300	29.097	39.714,57
20/5/2022	1,3600	0,37%	1,3550	1,3700	1,3450	39.651	53.857,29
19/5/2022	1,3550	-1,81%	1,3800	1,3800	1,3100	29.956	39.884,71
18/5/2022	1,3800	1,47%	1,3900	1,3900	1,3400	43.788	59.800,50
17/5/2022	1,3600	-1,09%	1,3950	1,3950	1,3450	46.433	63.340,63
16/5/2022	1,3750	2,61%	1,3450	1,3800	1,3400	39.521	53.478,18
13/5/2022	1,3400	1,90%	1,3350	1,3450	1,3000	37.956	50.026,13
12/5/2022	1,3150	-1,13%	1,3300	1,3350	1,2900	38.035	50.007,82
11/5/2022	1,3300	2,31%	1,3050	1,3500	1,2800	41.954	55.111,92
10/5/2022	1,3000	-1,89%	1,3300	1,3300	1,2900	42.693	55.466,31
09/5/2022	1,3250	0,38%	1,3050	1,3250	1,2700	65.708	85.115,35
06/5/2022	1,3200	-0,38%	1,3250	1,3350	1,3000	50.277	66.479,60
05/5/2022	1,3250	-1,85%	1,3900	1,3900	1,3250	63.916	86.595,83
04/5/2022	1,3500	-1,82%	1,3900	1,3900	1,3400	82.410	111.563,96
03/5/2022	1,3750	-1,08%	1,3900	1,3900	1,3400	59.491	81.047,13
29/4/2022	1,3900	1,46%	1,4000	1,4000	1,3700	62.339	86.486,26
28/4/2022	1,3700	2,24%	1,3600	1,3900	1,3400	140.970	193.001,21
27/4/2022	1,3400	-1,47%	1,3600	1,3800	1,3400	181.801	246.591,71
26/4/2022	1,3600	-1,81%	1,3600	1,3800	1,3500	91.992	125.494,37
21/4/2022	1,3850	0,73%	1,3900	1,3900	1,3600	53.426	73.607,85
20/4/2022	1,3750	-2,83%	1,4150	1,4150	1,3700	109.810	151.913,13
19/4/2022	1,4150	-2,41%	1,4500	1,4500	1,3950	42.543	60.676,97
14/4/2022	1,4500	-1,02%	1,4800	1,4800	1,4300	34.680	50.422,99
13/4/2022	1,4650	2,45%	1,4300	1,4800	1,4200	53.137	76.319,87
12/4/2022	1,4300	-0,35%	1,4300	1,4300	1,4000	72.075	101.695,73
11/4/2022	1,4350	0,35%	1,4450	1,4450	1,4000	48.599	68.652,81
08/4/2022	1,4300	0,70%	1,4200	1,4300	1,4000	38.962	55.183,25
07/4/2022	1,4200	-0,70%	1,4300	1,4300	1,4100	33.870	48.084,20
06/4/2022	1,4300	0,00%	1,4300	1,4300	1,4100	25.609	36.359,03
05/4/2022	1,4300	1,06%	1,4250	1,4300	1,4000	38.569	54.546,21
04/4/2022	1,4150	0,35%	1,4200	1,4200	1,4000	22.443	31.792,44
01/4/2022	1,4100	-1,40%	1,4500	1,4500	1,3800	43.222	60.611,40
31/3/2022	1,4300	0,70%	1,4600	1,4600	1,4300	36.858	52.857,23
30/3/2022	1,4200	-2,74%	1,4700	1,4700	1,4000	28.870	41.294,04
29/3/2022	1,4600	4,29%	1,4400	1,4600	1,3700	98.470	139.732,48
28/3/2022	1,4000	1,45%	1,3800	1,4100	1,3800	27.107	37.623,72
25/3/2022	1,3800	0,00%	1,3600	1,3800	1,3200	84.821	114.831,65
24/3/2022	1,3800	2,99%	1,3600	1,3800	1,3200	84.821	114.831,65
23/3/2022	1,3400	0,75%	1,3600	1,3600	1,3100	37.233	49.454,73
22/3/2022	1,3300	-2,21%	1,3700	1,3700	1,3300	40.779	55.053,73
21/3/2022	1,3600	0,74%	1,3500	1,3900	1,3500	42.769	58.718,25
18/3/2022	1,3500	-1,46%	1,3900	1,3900	1,3300	56.002	75.417,50
17/3/2022	1,3700	3,01%	1,3500	1,4000	1,3400	95.544	130.898,35
16/3/2022	1,3300	2,31%	1,3300	1,3500	1,3000	60.997	80.486,96
15/3/2022	1,3000	-0,76%	1,3100	1,3100	1,2700	29.780	38.419,75
14/3/2022	1,3100	0,77%	1,3300	1,3300	1,2900	34.764	45.445,36
11/3/2022	1,3000	0,78%	1,3100	1,3500	1,2900	144.487	188.126,28
10/3/2022	1,2900	-2,27%	1,3300	1,3500	1,2700	73.405	95.363,32
09/3/2022	1,3200	7,32%	1,2300	1,3200	1,2300	106.304	136.245,41
08/3/2022	1,2300	-6,82%	1,2500	1,2900	1,2000	102.005	126.309,06
04/3/2022	1,3200	-5,04%	1,3900	1,3900	1,3000	36.496	49.220,37
03/3/2022	1,3900	0,00%	1,4200	1,4600	1,3900	21.249	30.282,93
02/3/2022	1,3900	-1,42%	1,4100	1,4300	1,3600	64.117	89.271,68
01/3/2022	1,4100	0,00%	1,4400	1,4500	1,3800	41.021	57.768,03
28/2/2022	1,4100	-6,00%	1,5000	1,5000	1,4100	67.030	95.148,53
25/2/2022	1,5000	4,17%	1,4800	1,5000	1,4600	54.737	80.531,36
24/2/2022	1,4400	-4,00%	1,4400	1,4600	1,4000	99.661	142.172,87
23/2/2022	1,5000	2,04%	1,4700	1,5100	1,4700	30.380	45.547,54
22/2/2022	1,4700	-3,29%	1,5000	1,5100	1,4700	126.451	187.703,76
21/2/2022	1,5200	-2,56%	1,5000	1,5400	1,5000	152.920	231.323,65
18/2/2022	1,5600	-1,89%	1,5600	1,5700	1,5500	34.543	53.923,74
17/2/2022	1,5900	0,00%	1,5900	1,6000	1,5600	21.529	33.987,32
16/2/2022	1,5900	0,00%	1,6100	1,6100	1,5600	55.694	88.154,00
15/2/2022	1,5900	0,63%	1,6000	1,6000	1,5700	34.053	54.038,22
14/2/2022	1,5800	-1,86%	1,6100	1,6100	1,5300	58.091	90.273,15
11/2/2022	1,6100	1,90%	1,6000	1,6100	1,5800	30.118	48.003,48
10/2/2022	1,5800	0,00%	1,6000	1,6200	1,5700	27.095	43.048,37
09/2/2022	1,5800	-1,86%	1,6000	1,6200	1,5600	41.989	66.958,42
08/2/2022	1,6100	0,63%	1,6000	1,6200	1,5600	27.149	43.015,24
07/2/2022	1,6000	-1,23%	1,6200	1,6200	1,5800	38.059	60.777,27
04/2/2022	1,6200	-1,22%	1,6400	1,6400	1,5900	50.008	80.837,31
03/2/2022	1,6400	-0,61%	1,6500	1,6500	1,6100	44.970	73.599,90
02/2/2022	1,6500	1,23%	1,6300	1,6600	1,6200	62.917	103.279,64
01/2/2022	1,6300	2,52%	1,5900	1,6500	1,5800	71.964	116.975,47
31/1/2022	1,5900	-0,62%	1,6300	1,6700	1,5600	87.899	142.026,74
28/1/2022	1,6000	-0,62%	1,6100	1,6300	1,5700	50.727	81.134,29
27/1/2022	1,6100	-1,83%	1,6500	1,6500	1,5900	51.475	83.298,56
26/1/2022	1,6400	0,00%	1,6400	1,6700	1,6400	44.676	73.810,07

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.%