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
25/1/2022	1,6500	3,12%	1,6300	1,6500	1,6100	54.198	87.983,51
24/1/2022	1,6000	-1,84%	1,6500	1,6500	1,5800	36.094	58.110,32
21/1/2022	1,6300	-0,61%	1,6600	1,6900	1,6200	105.454	173.193,96
20/1/2022	1,6400	0,00%	1,6400	1,6600	1,6400	99.944	164.528,88
19/1/2022	1,6400	-0,61%	1,6500	1,6500	1,6200	62.897	102.814,48
18/1/2022	1,6500	-2,94%	1,7000	1,7000	1,6100	351.221	575.764,31
17/1/2022	1,7000	0,00%	1,7500	1,7500	1,6700	158.225	269.080,29
14/1/2022	1,7000	0,59%	1,7000	1,7200	1,6600	34.801	58.734,46
13/1/2022	1,6900	-2,31%	1,7300	1,7300	1,6800	60.074	102.291,69
12/1/2022	1,7300	0,00%	1,7300	1,7400	1,6900	151.652	259.859,25
11/1/2022	1,7300	-0,57%	1,7500	1,7700	1,7000	179.153	309.940,43
10/1/2022	1,7400	1,75%	1,7100	1,8000	1,7100	164.799	290.933,59
07/1/2022	1,7100	0,59%	1,7000	1,7100	1,6800	86.040	146.046,79
05/1/2022	1,7000	1,19%	1,6800	1,7000	1,6600	58.359	98.478,01
04/1/2022	1,6800	0,00%	1,6900	1,7100	1,6700	127.123	214.288,06
03/1/2022	1,6800	3,70%	1,6900	1,7300	1,6400	308.903	522.444,51
31/12/2021	1,6200	-2,41%	1,6700	1,6900	1,6200	43.040	70.523,91
30/12/2021	1,6600	0,00%	1,6600	1,6700	1,6300	53.744	88.859,50
29/12/2021	1,6600	0,00%	1,6700	1,6800	1,6300	69.328	114.888,60
28/12/2021	1,6600	3,75%	1,6800	1,6800	1,6000	85.466	139.578,80
27/12/2021	1,6000	3,90%	1,5800	1,6200	1,5400	66.068	104.832,44
23/12/2021	1,5400	0,00%	1,5600	1,5600	1,5100	128.423	197.790,66
22/12/2021	1,5400	0,00%	1,5700	1,5800	1,5300	21.953	33.972,17
21/12/2021	1,5400	0,65%	1,5700	1,5800	1,5300	59.837	92.903,65
20/12/2021	1,5300	-2,55%	1,5700	1,5700	1,5100	69.353	105.586,59
17/12/2021	1,5700	-0,63%	1,5800	1,6000	1,5400	58.242	91.879,68
16/12/2021	1,5800	6,76%	1,4800	1,6100	1,4700	386.515	604.760,18
15/12/2021	1,4800	0,68%	1,4500	1,4800	1,4400	21.531	31.504,88
14/12/2021	1,4700	-0,68%	1,4800	1,4800	1,4500	15.780	23.082,71
13/12/2021	1,4800	0,68%	1,4900	1,4900	1,4700	6.348	9.340,97
10/12/2021	1,4700	-1,34%	1,4900	1,4900	1,4700	4.594	6.756,90
09/12/2021	1,4900	-0,67%	1,5000	1,5000	1,4700	14.225	20.950,55
08/12/2021	1,5000	0,00%	1,5000	1,5000	1,4700	6.488	9.646,19
07/12/2021	1,5000	0,67%	1,5000	1,5000	1,4700	8.096	11.979,50
06/12/2021	1,4900	0,00%	1,5000	1,5000	1,4700	10.680	15.780,59
03/12/2021	1,4900	0,68%	1,4800	1,5000	1,4700	63.706	94.131,74
02/12/2021	1,4800	0,68%	1,4700	1,4900	1,4600	16.670	24.464,22
01/12/2021	1,4700	0,68%	1,4700	1,4900	1,4500	7.204	10.523,80
30/11/2021	1,4600	-2,01%	1,4800	1,4900	1,4500	61.143	89.510,44
29/11/2021	1,4900	3,47%	1,4700	1,4900	1,4300	27.339	40.369,37
26/11/2021	1,4400	-4,00%	1,4600	1,4800	1,4100	74.630	107.196,51
25/11/2021	1,5000	0,67%	1,4900	1,5000	1,4600	14.414	21.336,85
24/11/2021	1,4900	0,00%	1,4900	1,5000	1,4500	29.187	42.846,93
23/11/2021	1,4900	-0,67%	1,5000	1,5000	1,4600	27.887	41.099,75
22/11/2021	1,5000	0,00%	1,5000	1,5200	1,4900	33.333	49.974,13
19/11/2021	1,5000	1,35%	1,4900	1,5000	1,4700	16.724	24.778,49
18/11/2021	1,4800	-1,33%	1,5000	1,5000	1,4800	11.432	16.959,20
17/11/2021	1,5000	0,00%	1,5000	1,5100	1,4800	14.853	22.129,23
16/11/2021	1,5000	0,00%	1,5000	1,5300	1,4800	68.161	102.371,26
15/11/2021	1,5000	0,67%	1,5000	1,5000	1,4700	26.253	39.063,50
12/11/2021	1,4900	-0,67%	1,5000	1,5000	1,4800	3.667	5.456,12
11/11/2021	1,5000	0,67%	1,5000	1,5000	1,4700	8.903	13.154,76
10/11/2021	1,4900	-0,67%	1,5000	1,5000	1,4700	19.462	28.945,83
09/11/2021	1,5000	0,00%	1,5000	1,5000	1,4800	17.003	25.421,04
08/11/2021	1,5000	0,00%	1,5100	1,5100	1,4700	15.312	22.731,05
05/11/2021	1,5000	0,00%	1,5000	1,5000	1,4600	5.829	8.570,20
04/11/2021	1,5000	1,35%	1,4800	1,5000	1,4600	18.840	27.884,22
03/11/2021	1,4800	0,00%	1,4900	1,4900	1,4600	13.526	19.844,22
02/11/2021	1,4800	-0,67%	1,5000	1,5000	1,4700	24.241	35.897,71
01/11/2021	1,4900	0,00%	1,5000	1,5100	1,4900	7.920	11.841,26
29/10/2021	1,4900	-1,97%	1,5200	1,5200	1,4900	8.133	12.171,17
27/10/2021	1,5200	0,66%	1,5300	1,5400	1,4900	4.875	7.337,32
26/10/2021	1,5100	-0,66%	1,5200	1,5300	1,4900	7.964	12.017,88
25/10/2021	1,5200	-1,30%	1,5200	1,5200	1,4900	4.863	7.335,32
22/10/2021	1,5400	0,65%	1,5400	1,5400	1,5000	19.716	29.814,62
21/10/2021	1,5300	0,00%	1,5300	1,5300	1,5000	12.445	18.708,03
20/10/2021	1,5300	0,66%	1,5300	1,5300	1,5000	13.348	20.289,38
19/10/2021	1,5200	2,01%	1,5300	1,5300	1,5000	17.602	26.572,66
18/10/2021	1,4900	-0,67%	1,5200	1,5300	1,4800	11.399	17.022,85
15/10/2021	1,5000	-0,66%	1,5100	1,5400	1,4800	16.850	25.169,99
14/10/2021	1,5100	2,72%	1,5000	1,5100	1,4900	11.529	17.348,88
13/10/2021	1,4700	-1,34%	1,4900	1,5000	1,4700	22.583	33.532,27
12/10/2021	1,4900	0,68%	1,4800	1,4900	1,4800	10.579	15.694,23
11/10/2021	1,4800	0,00%	1,4900	1,5000	1,4700	100.228	148.346,15
08/10/2021	1,4800	0,68%	1,4900	1,4900	1,4500	8.110	11.893,20
07/10/2021	1,4700	-0,68%	1,4900	1,4900	1,4500	20.673	30.363,31
06/10/2021	1,4800	-0,67%	1,4900	1,5000	1,4600	33.048	48.802,12
05/10/2021	1,4900	2,76%	1,4700	1,4900	1,4400	35.904	52.807,50
04/10/2021	1,4500	-1,36%	1,4700	1,4800	1,4500	17.956	26.074,71
01/10/2021	1,4700	-0,68%	1,4700	1,4700	1,4400	11.415	16.558,05
30/9/2021	1,4800	-1,33%	1,5000	1,5000	1,4400	37.852	55.976,02
29/9/2021	1,5000	1,35%	1,4600	1,5000	1,4400	44.551	65.248,62
28/9/2021	1,4800	-0,67%	1,4900	1,5100	1,4600	17.298	25.508,61
27/9/2021	1,4900	-0,67%	1,5100	1,5100	1,4700	32.553	48.312,23
24/9/2021	1,5000	0,00%	1,4800	1,5200	1,4600	125.904	187.184,93
23/9/2021	1,5000	-1,32%	1,5400	1,5500	1,4800	73.288	111.356,14
22/9/2021	1,5200	-3,80%	1,5800	1,6200	1,4800	530.815	801.752,74
21/9/2021	1,5800	-0,63%	1,6300	1,6300	1,5600	31.959	50.302,22
20/9/2021	1,5900	-1,24%	1,6100	1,6400	1,5600	97.409	156.572,63
17/9/2021	1,6100	5,23%	1,5900	1,6200	1,5700	144.412	229.879,61
16/9/2021	1,5300	2,00%	1,5000	1,5300	1,4900	17.033	25.564,73
15/9/2021	1,5000	-1,96%	1,5200	1,6000	1,4900	28.489	43.249,51
14/9/2021	1,5300	2,00%	1,5100	1,5500	1,4800	38.930	59.143,75
13/9/2021	1,5000	-0,66%	1,5200	1,5200	1,4700	1.789	2.653,93
10/9/2021	1,5100	0,67%	1,5200	1,5200	1,4900	2.322	3.485,85
09/9/2021	1,5000	0,00%	1,5000	1,5200	1,4800	49.225	73.724,52
08/9/2021	1,5000	-1,32%	1,5200	1,5200	1,4700	16.830	24.960,59
07/9/2021	1,5200	-0,65%	1,5300	1,5400	1,5000	8.851	13.370,82
06/9/2021	1,5300	0,00%	1,5100	1,5400	1,5100	6.442	9.783,37
03/9/2021	1,5300	-0,65%	1,5400	1,5400	1,5100	6.403	9.735,68
02/9/2021	1,5400	0,65%	1,5500	1,5800	1,5200	8.653	13.342,95
01/9/2021	1,5300	-1,29%	1,5500	1,5700	1,5200	20.663	31.669,06
31/8/2021	1,5500	0,00%	1,5700	1,5800	1,5200	11.649	17.816,39
30/8/2021	1,5500	-0,64%	1,5600	1,5600	1,5500	7.109	11.053,68
27/8/2021	1,5600	1,96%	1,5600	1,5600	1,5200	4.535	7.016,72
26/8/2021	1,5300	-1,29%	1,5600	1,5600	1,5200	3.240	4.964,91
25/8/2021	1,5500	-0,64%	1,5600	1,5700	1,5100	7.538	11.546,56
24/8/2021	1,5600	0,00%	1,5700	1,5800	1,5400	24.626	38.578,14
23/8/2021	1,5600	0,65%	1,5600	1,5700	1,5400	23.795	37.080,49
20/8/2021	1,5500	6,90%	1,4500	1,5900	1,4500	128.213	191.711,27
19/8/2021	1,4500	-0,68%	1,4400	1,4500	1,4200	57.935	83.050,49
18/8/2021	1,4600	-2,01%	1,5000	1,5000	1,4600	18.352	27.065,85
17/8/2021	1,4900	-1,32%	1,5100	1,5200	1,4800	20.900	31.197,02
16/8/2021	1,5100	-1,31%	1,5300	1,5300	1,5000	8.685	13.138,04
13/8/2021	1,5300	-0,65%	1,5300	1,5400	1,5200	12.647	19.324,60
12/8/2021	1,5400	0,00%	1,5500	1,5500	1,5200	13.200	20.195,75
11/8/2021	1,5400	2,67%	1,5100	1,5400	1,5000	44.784	67.953,94
10/8/2021	1,5000	0,00%	1,5300	1,5300	1,4900	22.351	33.486,42
09/8/2021	1,5000	-1,32%	1,5300	1,5300	1,5000	19.956	30.082,27
06/8/2021	1,5200	0,66%	1,5200	1,5300	1,5100	6.195	9.424,68
05/8/2021	1,5100	-1,95%	1,5200	1,5600	1,5000	35.634	53.992,60
04/8/2021	1,5400	-0,65%	1,5500	1,5500	1,5100	18.834	28.895,73
03/8/2021	1,5500	-1,27%	1,5700	1,5700	1,5400	14.165	22.003,89
02/8/2021	1,5700	1,29%	1,5700	1,6000	1,5500	49.232	77.701,33
30/7/2021	1,5500	-1,27%	1,5400	1,5700	1,5400	21.890	34.027,24
29/7/2021	1,5700	1,95%	1,5500	1,5900	1,5500	44.506	70.027,59
28/7/2021	1,5400	-9,41%	1,5000	1,5900	1,4600	243.291	371.618,29
27/7/2021	1,7000	0,00%	1,7000	1,7000	1,6500	6.678	11.280,66
26/7/2021	1,7000	3,66%	1,6200	1,7400	1,6200	10.660	18.024,82
23/7/2021	1,6400	-4,09%	1,6500	1,7200	1,5500	3.147	5.020,20
22/7/2021	1,7100	-1,72%	1,7800	1,7800	1,6300	4.907	8.276,23
21/7/2021	1,7400	4,19%	1,7300	1,7800	1,6800	5.613	9.553,86
20/7/2021	1,6700	0,60%	1,7200	1,7500	1,6400	1.220	2.035,74
19/7/2021	1,6600	-2,92%	1,7200	1,7200	1,6500	2.840	4.730,18
16/7/2021	1,7100	1,18%	1,6300	1,7100	1,6300	4.590	7.757,37
15/7/2021	1,6900	-1,74%	1,6800	1,8900	1,6500	17.648	29.954,17
14/7/2021	1,7200	9,55%	1,6000	1,7500	1,6000	10.558	18.125,02
13/7/2021	1,5700	-1,88%	1,6400	1,6400	1,5700	1.146	1.820,00
12/7/2021	1,6000	-4,19%	1,7000	1,7000	1,6000	5.551	8.939,00
09/7/2021	1,6700	-4,57%	1,7100	1,7300	1,6400	3.853	6.387,00
08/7/2021	1,7500	0,57%	1,7500	1,7500	1,7500	103	180,00
07/7/2021	1,7400	2,35%	1,7400	1,7400	1,7400	213	370,00
06/7/2021	1,7000	-0,58%	1,7600	1,7600	1,6500	505	849,00
05/7/2021	1,7100	0,00%	1,7100	1,7100	1,6500	510	854,00
02/7/2021	1,7100	1,79%	1,7300	1,7300	1,6500	3.382	5.775,00
01/7/2021	1,6800	-4,00%	1,7800	1,7800	1,6800	345	592,00
30/6/2021	1,7500	1,74%	1,7600	1,7600	1,7400	348	608,00
29/6/2021	1,7200	1,18%	1,7500	1,7500	1,6900	545	930,00
28/6/2021	1,7000	-1,16%	1,6700	1,7100	1,6500	1.012	1.692,00
25/6/2021	1,7200	2,38%	1,7100	1,7200	1,7000	318	541,00
24/6/2021	1,6800	0,00%	1,6800	1,6800	1,6000	1.300	2.131,00
23/6/2021	1,6800	-0,59%	1,6800	1,6800	1,6400	575	952,00
22/6/2021	1,6900	-2,87%	1,7400	1,7400	1,6300	1.863	3.103,00
18/6/2021	1,7400	-0,57%	1,8200	1,8200	1,7100	1.108	1.927,00
17/6/2021	1,7500	0,00%	1,7500	1,8000	1,7200	938	1.637,00
16/6/2021	1,7500	-1,69%	1,7800	1,7800	1,7000	771	1.335,00
15/6/2021	1,7800	-2,73%	1,8300	1,8300	1,7500	726	1.282,00
14/6/2021	1,8300	-1,61%	1,8700	1,8700	1,7900	1.595	2.922,00
11/6/2021	1,8600	2,20%	1,8200	1,8600	1,8000	3.187	5.838,00
10/6/2021	1,8200	0,55%	1,8400	1,8400	1,7800	1.001	1.812,00
09/6/2021	1,8100	1,12%	1,8000	1,8100	1,7300	3.014	5.376,00
08/6/2021	1,7900	-1,10%	1,8200	1,8200	1,7600	1.186	2.117,00
07/6/2021	1,8100	-0,55%	1,8200	1,8200	1,7700	1.786	3.205,00
04/6/2021	1,8200	1,11%	1,8000	1,8200	1,7500	12.172	21.957,00
03/6/2021	1,8000	2,86%	1,7600	1,8000	1,6800	8.217	14.489,00
02/6/2021	1,7500	0,57%	1,7600	1,7600	1,7000	12.172	20.879,00
01/6/2021	1,7400	1,16%	1,7400	1,7700	1,7000	1.033	1.788,00
31/5/2021	1,7200	3,61%	1,6000	1,7200	1,5800	1.799	2.929,00
28/5/2021	1,6600	-0,60%	1,6700	1,6800	1,6500	1.630	2.710,00
27/5/2021	1,6700	-2,91%	1,5700	1,6700	1,5700	669	1.067,00
26/5/2021	1,7200	0,00%	1,7200	1,7200	1,7200		,00
25/5/2021	1,7200	0,58%	1,7200	1,7200	1,7200	109	187,00
24/5/2021	1,7100	-0,58%	1,5500	1,7500	1,5500	1.956	3.345,00
21/5/2021	1,7200	0,00%	1,7200	1,7200	1,7200		,00
20/5/2021	1,7200	2,38%	1,7200	1,7200	1,7200	300	516,00
19/5/2021	1,6800	-2,89%	1,6100	1,7300	1,6100	181	303,00
18/5/2021	1,7300	4,85%	1,7300	1,7300	1,7200	1.130	1.952,00
17/5/2021	1,6500	-2,94%	1,5300	1,7300	1,5300	81	133,00
14/5/2021	1,7000	0,00%	1,7300	1,7300	1,7000	175	299,00
13/5/2021	1,7000	3,03%	1,7200	1,7200	1,6600	950	1.593,00
12/5/2021	1,6500	-4,62%	1,6100	1,7300	1,6100	303	500,00
11/5/2021	1,7300	0,00%	1,6100	1,7300	1,6000	6.300	10.704,00
10/5/2021	1,7300	-1,14%	1,5800	1,7500	1,5800	235	405,00
07/5/2021	1,7500	1,74%	1,5600	1,7500	1,5600	843	1.464,00
06/5/2021	1,7200	-1,71%	1,6200	1,7500	1,6200	3.502	6.040,00
05/5/2021	1,7500	-3,31%	1,7100	1,7500	1,7100	651	1.139,00
29/4/2021	1,8100	0,00%	1,6100	1,8400	1,6100	1.425	2.567,00
28/4/2021	1,8100	0,00%	1,8100	1,8100	1,8100		,00
27/4/2021	1,8100	0,00%	1,8100	1,8100	1,8000	769	1.390,00
26/4/2021	1,8100	-3,72%	1,8100	1,8100	1,8100	500	905,00
23/4/2021	1,8800	0,00%	1,8800	1,8800	1,8800		,00
22/4/2021	1,8800	0,00%	1,7000	1,8800	1,7000	69	117,00
21/4/2021	1,8800	2,17%	1,8800	1,8800	1,8800	1	1,00
20/4/2021	1,8400	0,00%	1,8400	1,8400	1,8400		,00
19/4/2021	1,8400	-3,66%	1,8900	1,8900	1,7500	3.451	6.494,00
16/4/2021	1,9100	6,11%	1,7500	1,9100	1,7500	2.586	4.528,00
15/4/2021	1,8000	0,00%	1,8000	1,8000	1,8000		,00
14/4/2021	1,8000	0,00%	1,8000	1,8000	1,8000	170	306,00
13/4/2021	1,8000	-4,26%	1,8000	1,8100	1,7700	3.266	5.865,00
12/4/2021	1,8800	0,53%	1,8900	1,8900	1,8800	2.500	4.705,00
09/4/2021	1,8700	0,54%	1,8700	1,8700	1,8000	2.572	4.801,00
08/4/2021	1,8600	1,09%	1,8400	1,9000	1,8400	355	662,00
07/4/2021	1,8400	-1,08%	1,8600	1,8600	1,7500	4.211	7.457,00
06/4/2021	1,8600	-0,53%	1,7900	1,8600	1,7900	1.650	2.964,00
01/4/2021	1,8700	0,00%	1,8700	1,8700	1,8700	290	542,00
31/3/2021	1,8700	0,00%	1,8700	1,8700	1,8700		,00
30/3/2021	1,8700	-1,58%	1,8400	1,8700	1,8400	6.430	11.915,00
29/3/2021	1,9000	0,53%	1,8200	1,9000	1,8200	3.381	6.231,00
26/3/2021	1,8900	0,00%	1,9700	1,9700	1,8100	5.570	10.367,00
24/3/2021	1,8900	-3,08%	1,8100	1,8900	1,8100	350	641,00
23/3/2021	1,9500	3,17%	1,7100	1,9800	1,7100	55	100,00
22/3/2021	1,8900	0,00%	1,8900	1,8900	1,8900		,00
19/3/2021	1,8900	0,00%	1,7800	1,8900	1,7800	879	1.660,00
18/3/2021	1,8900	-2,07%	1,8700	1,8900	1,8000	2.035	3.790,00
17/3/2021	1,9300	2,12%	1,7700	1,9300	1,7700	1.035	1.897,00
16/3/2021	1,8900	2,72%	1,8500	1,9100	1,8500	882	1.637,00
12/3/2021	1,8400	-4,66%	1,9000	1,9300	1,8000	1.850	3.476,00
11/3/2021	1,9300	0,00%	1,9300	1,9300	1,9000	2.978	5.715,00
10/3/2021	1,9300	7,82%	1,8300	1,9300	1,8300	5.611	10.453,00
09/3/2021	1,7900	-5,29%	1,8000	1,8000	1,7800	1.055	1.889,00
08/3/2021	1,8900	-1,05%	1,7700	1,9000	1,7700	1.144	2.156,00
05/3/2021	1,9100	6,11%	1,8100	1,9200	1,8100	3.206	5.808,00
04/3/2021	1,8000	-3,23%	1,7800	1,8200	1,7700	1.428	2.546,00
03/3/2021	1,8600	-1,06%	1,8200	1,8600	1,8200	295	540,00
02/3/2021	1,8800	0,53%	1,8200	1,8900	1,8200	206	387,00
01/3/2021	1,8700	-2,60%	1,8700	1,9200	1,8100	4.343	8.029,00
26/2/2021	1,9200	1,05%	1,9000	1,9200	1,8800	745	1.405,00
25/2/2021	1,9000	-5,94%	1,9800	2,0000	1,8800	7.613	14.697,00
24/2/2021	2,0200	-2,88%	2,0800	2,1000	1,9800	3.701	7.461,00
23/2/2021	2,0800	0,00%	2,1000	2,1000	1,9600	6.297	12.772,00
22/2/2021	2,0800	11,23%	1,8000	2,1000	1,8000	4.665	9.464,00
19/2/2021	1,8700	6,25%	1,7200	1,9000	1,7200	4.156	7.428,00
18/2/2021	1,7600	6,02%	1,6800	1,7700	1,6000	6.157	10.205,00
17/2/2021	1,6600	3,75%	1,6600	1,6600	1,6600	34	56,00
16/2/2021	1,6000	3,23%	1,6000	1,6100	1,6000	100	160,00
15/2/2021	1,5500	0,65%	1,5300	1,6000	1,5300	2.000	3.108,00
12/2/2021	1,5400	0,00%	1,5400	1,5400	1,5400	36	55,00
11/2/2021	1,5400	0,00%	1,5400	1,5400	1,5400		,00
10/2/2021	1,5400	-0,65%	1,5400	1,5500	1,5400	230	354,00
09/2/2021	1,5500	-3,73%	1,5600	1,5600	1,5500	2.731	4.257,00
08/2/2021	1,6100	0,00%	1,5600	1,6100	1,5600	937	1.485,00
05/2/2021	1,6100	0,00%	1,6100	1,6100	1,6100		,00
04/2/2021	1,6100	0,00%	1,6100	1,6100	1,6100		,00
03/2/2021	1,6100	-3,01%	1,5800	1,6200	1,5500	4.140	6.597,00
02/2/2021	1,6600	0,00%	1,6000	1,6800	1,5900	3.415	5.575,00
01/2/2021	1,6600	0,00%	1,6600	1,6600	1,6600		,00
29/1/2021	1,6600	0,00%	1,5400	1,6600	1,5100	5.213	8.203,00
28/1/2021	1,6600	0,00%	1,6000	1,6700	1,5900	1.325	2.131,00
27/1/2021	1,6600	1,22%	1,6500	1,6600	1,5700	500	810,00
26/1/2021	1,6400	2,50%	1,6400	1,6400	1,6400	163	267,00
25/1/2021	1,6000	-0,62%	1,4600	1,6200	1,4600	714	1.089,00
22/1/2021	1,6100	5,92%	1,5200	1,6100	1,5200	25	38,00
21/1/2021	1,5200	0,00%	1,5200	1,5200	1,5200		,00
20/1/2021	1,5200	0,00%	1,5200	1,5200	1,5200	150	228,00
19/1/2021	1,5200	-5,00%	1,6500	1,6500	1,5200	6.602	10.512,00
18/1/2021	1,6000	3,23%	1,4700	1,6200	1,4500	3.928	6.082,00
15/1/2021	1,5500	0,00%	1,5500	1,5700	1,5500	563	875,00
14/1/2021	1,5500	0,00%	1,5500	1,5500	1,5500	12	18,00
13/1/2021	1,5500	-0,64%	1,5400	1,5800	1,5400	2.390	3.713,00
12/1/2021	1,5600	-1,27%	1,6800	1,6800	1,5300	1.463	2.276,00
11/1/2021	1,5800	-0,63%	1,6000	1,6000	1,5000	450	710,00
08/1/2021	1,5900	2,58%	1,5000	1,5900	1,4700	1.205	1.799,00
07/1/2021	1,5500	-3,13%	1,5800	1,5800	1,5500	1.470	2.306,00
05/1/2021	1,6000	-4,76%	1,5200	2,1800	1,5200	13.414	21.577,00
04/1/2021	1,6800	0,00%	1,6800	1,7800	1,6800	504	850,00
31/12/2020	1,6800	4,35%	1,6100	1,6800	1,6100	3.700	6.019,00
30/12/2020	1,6100	0,00%	1,6100	1,6100	1,6100		,00
29/12/2020	1,6100	0,63%	1,7100	1,7200	1,5800	4.382	7.209,00
28/12/2020	1,6000	15,11%	1,3800	1,8000	1,3600	24.465	,00
23/12/2020	1,3900	6,92%	1,4200	1,4200	1,3300	2.427	3.322,00
22/12/2020	1,3000	0,00%	1,3000	1,3000	1,3000		,00
21/12/2020	1,3000	2,36%	1,3000	1,3000	1,3000	510	663,00
18/12/2020	1,2700	-7,30%	1,1900	1,3500	1,1900	182	232,00
17/12/2020	1,3700	5,38%	1,2300	1,3700	1,2300	102	136,00
16/12/2020	1,3000	0,00%	1,2200	1,3000	1,2200	2.649	3.374,00
15/12/2020	1,3000	0,00%	1,3000	1,3000	1,3000	3.501	4.551,00
14/12/2020	1,3000	-5,11%	1,2700	1,3600	1,2700	2.414	3.189,00
11/12/2020	1,3700	-0,72%	1,4000	1,4100	1,2900	5.315	7.268,00
10/12/2020	1,3800	-0,72%	1,3200	1,3800	1,2900	2.610	3.585,00
09/12/2020	1,3900	2,21%	1,3900	1,3900	1,3900	1.009	1.402,00
08/12/2020	1,3600	0,00%	1,3600	1,3600	1,3600		,00
07/12/2020	1,3600	0,74%	1,3800	1,3800	1,2000	102	130,00
04/12/2020	1,3500	3,05%	1,3400	1,3500	1,3400	1.184	1.596,00
03/12/2020	1,3100	-2,96%	1,3000	1,3400	1,3000	1.001	1.315,00
02/12/2020	1,3500	-0,74%	1,3100	1,3700	1,3100	700	946,00
01/12/2020	1,3600	0,74%	1,3500	1,3600	1,2300	2.638	3.532,00
30/11/2020	1,3500	0,00%	1,3100	1,3500	1,3100	1.695	2.259,00
27/11/2020	1,3500	0,00%	1,3500	1,3500	1,3500		,00
26/11/2020	1,3500	0,00%	1,3500	1,3500	1,3500		,00
25/11/2020	1,3500	0,75%	1,2400	1,3500	1,2400	2.121	2.774,00
24/11/2020	1,3400	0,00%	1,2900	1,3400	1,2600	2.680	3.500,00
23/11/2020	1,3400	-0,74%	1,3000	1,3500	1,2900	3.113	4.068,00
20/11/2020	1,3500	1,50%	1,3500	1,3500	1,3500	2.000	2.700,00
19/11/2020	1,3300	-0,75%	1,3100	1,3400	1,2900	4.520	5.953,00
18/11/2020	1,3400	4,69%	1,1700	1,4000	1,1700	9.612	12.593,00
17/11/2020	1,2800	2,40%	1,2800	1,3300	1,2500	8.787	11.439,00
16/11/2020	1,2500	9,65%	1,1400	1,3900	1,1400	36.148	42.304,00
13/11/2020	1,1400	3,64%	1,1000	1,2400	1,1000	8.029	9.389,00
12/11/2020	1,1000	10,00%	0,9750	1,1000	0,9700	21.604	21.743,00
11/11/2020	1,0000	0,00%	1,0000	1,0000	0,9700	9.733	9.731,00

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.%