Συνεχης ενημερωση

PROFILE A.E.B.E. (ΠΡΟΦ)

7,2500 €

-0,1000 (-1,36%)

Άνοιγμα 7,3000
Υψηλό 7,3000
Χαμηλό 7,1700

Όγκος 24.899
Τζίρος 179.662 €
Πράξεις 90

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/6/2023	4,2000	2,69%	4,1000	4,2000	4,0600	76.513	289.232,54
08/6/2023	4,0900	0,99%	4,0900	4,1000	4,0200	38.475	156.415,96
07/6/2023	4,0500	-0,49%	4,0700	4,1000	4,0000	124.869	505.255,57
06/6/2023	4,0700	-0,25%	4,1200	4,2000	4,0000	282.247	1.164.107,46
02/6/2023	4,0800	2,77%	4,0500	4,1300	4,0400	195.421	797.826,53
01/6/2023	3,9700	1,79%	3,9400	4,0000	3,9000	93.362	368.013,21
31/5/2023	3,9000	2,90%	3,7900	3,9700	3,7600	189.836	736.173,22
30/5/2023	3,7900	6,16%	3,6500	3,8200	3,6000	146.895	543.919,37
29/5/2023	3,5700	1,42%	3,5500	3,6500	3,5500	200.192	720.897,74
26/5/2023	3,5200	2,62%	3,4700	3,5500	3,4500	159.468	554.415,60
25/5/2023	3,4300	0,88%	3,4000	3,5000	3,3800	68.912	235.604,24
24/5/2023	3,4000	0,00%	3,3800	3,4800	3,3800	36.903	126.486,89
23/5/2023	3,4000	-0,58%	3,4600	3,4800	3,3800	497.770	1.716.508,29
22/5/2023	3,4200	2,09%	3,5000	3,5300	3,4000	57.270	197.909,93
19/5/2023	3,3500	-0,89%	3,3800	3,3800	3,3200	26.459	88.423,27
18/5/2023	3,3800	-0,59%	3,4200	3,4300	3,3200	13.641	45.970,87
17/5/2023	3,4000	2,41%	3,3800	3,4200	3,3600	25.369	85.935,30
16/5/2023	3,3200	0,00%	3,3200	3,3200	3,2800	32.920	108.681,61
15/5/2023	3,3200	0,00%	3,3200	3,3600	3,2800	38.940	129.060,43
12/5/2023	3,3200	-0,90%	3,3900	3,3900	3,2900	27.447	90.903,37
11/5/2023	3,3500	-1,47%	3,3700	3,4200	3,3200	29.957	100.871,33
10/5/2023	3,4000	-0,87%	3,4400	3,4400	3,3800	23.360	79.766,14
09/5/2023	3,4300	-0,87%	3,4800	3,4900	3,3900	35.911	123.723,64
08/5/2023	3,4600	4,22%	3,3500	3,5000	3,3500	38.078	130.489,87
05/5/2023	3,3200	2,15%	3,2600	3,3800	3,2600	31.755	105.779,56
04/5/2023	3,2500	-0,31%	3,2800	3,2800	3,2200	29.625	96.369,20
03/5/2023	3,2600	0,93%	3,2500	3,2600	3,2000	24.023	77.825,39
02/5/2023	3,2300	-2,42%	3,2900	3,3500	3,2200	33.035	107.746,89
28/4/2023	3,3100	-1,19%	3,3700	3,3700	3,3000	28.573	95.020,86
27/4/2023	3,3500	3,08%	3,2700	3,3500	3,2500	36.348	120.165,27
26/4/2023	3,2500	-2,11%	3,3300	3,3300	3,2200	54.749	178.687,57
25/4/2023	3,3200	-0,60%	3,3400	3,3700	3,2900	49.805	166.278,74
24/4/2023	3,3400	-1,47%	3,3600	3,3700	3,3300	46.139	154.499,63
21/4/2023	3,3900	-1,74%	3,4500	3,4500	3,3800	49.650	169.308,53
20/4/2023	3,4500	-0,58%	3,4900	3,5200	3,4000	32.700	112.695,59
19/4/2023	3,4700	-1,98%	3,5100	3,5600	3,4200	50.400	175.230,52
18/4/2023	3,5400	3,51%	3,4700	3,5400	3,4600	101.493	357.043,26
13/4/2023	3,4200	1,18%	3,3500	3,4500	3,3300	73.859	250.237,39
12/4/2023	3,3800	5,30%	3,2600	3,4200	3,2600	403.442	1.355.841,21
11/4/2023	3,2100	7,00%	3,0500	3,3100	3,0300	593.244	1.925.850,90
07/4/2023	3,0000	0,00%	2,8600	3,0000	2,8600	46.757	136.941,27
06/4/2023	3,0000	3,81%	2,8600	3,0000	2,8600	46.757	136.941,27
05/4/2023	2,8900	1,40%	2,8500	2,8900	2,8500	29.216	83.658,58
04/4/2023	2,8500	-1,38%	2,8900	2,8900	2,8300	34.008	97.145,39
03/4/2023	2,8900	-0,34%	2,9000	2,9100	2,8600	27.114	78.133,44
31/3/2023	2,9000	1,93%	2,8500	2,9100	2,8000	11.579	33.058,52
30/3/2023	2,8450	1,79%	2,8050	2,8600	2,8050	17.636	50.007,44
29/3/2023	2,7950	0,18%	2,8100	2,8100	2,7800	8.084	22.538,43
28/3/2023	2,7900	-0,36%	2,8500	2,8500	2,7350	5.425	15.041,36
27/3/2023	2,8000	1,27%	2,7800	2,8000	2,7500	10.879	30.084,95
24/3/2023	2,7650	-1,60%	2,8250	2,8250	2,7200	10.848	29.874,28
23/3/2023	2,8100	0,36%	2,7800	2,8100	2,7500	7.335	20.356,38
22/3/2023	2,8000	0,72%	2,8000	2,8300	2,7400	11.217	31.221,05
21/3/2023	2,7800	5,90%	2,6500	2,8000	2,6500	28.038	76.909,48
20/3/2023	2,6250	0,00%	2,5800	2,6500	2,5750	12.025	31.400,29
17/3/2023	2,6250	-0,76%	2,6450	2,6600	2,6250	5.337	14.134,92
16/3/2023	2,6450	0,00%	2,6300	2,6900	2,6000	11.918	31.525,70
15/3/2023	2,6450	-4,51%	2,7350	2,7950	2,6300	13.358	35.803,21
14/3/2023	2,7700	2,40%	2,6750	2,7700	2,6750	11.642	31.483,41
13/3/2023	2,7050	-1,64%	2,7000	2,7150	2,6500	27.234	73.070,57
10/3/2023	2,7500	-1,43%	2,7900	2,7900	2,7000	12.228	33.461,06
09/3/2023	2,7900	0,00%	2,8000	2,8000	2,7700	11.127	31.015,01
08/3/2023	2,7900	-0,89%	2,8150	2,8150	2,7700	12.391	34.502,42
07/3/2023	2,8150	-0,18%	2,8150	2,8200	2,7900	14.965	41.965,28
06/3/2023	2,8200	-2,76%	2,8900	2,8900	2,8100	14.988	42.725,57
03/3/2023	2,9000	0,52%	2,8900	2,9000	2,8750	8.970	25.927,25
02/3/2023	2,8850	-1,20%	2,8850	2,8900	2,8500	16.270	46.695,95
01/3/2023	2,9200	-0,34%	2,9100	2,9400	2,9000	12.416	36.140,84
28/2/2023	2,9300	-2,33%	2,9800	2,9800	2,9200	18.642	54.737,23
24/2/2023	3,0000	-1,64%	3,0500	3,0700	2,9000	16.993	50.702,70
23/2/2023	3,0500	-0,33%	3,0100	3,0700	3,0100	13.274	40.251,50
22/2/2023	3,0600	-1,29%	3,0900	3,0900	3,0500	15.015	45.915,48
21/2/2023	3,1000	0,00%	3,0600	3,1400	3,0600	6.965	21.441,43
20/2/2023	3,1000	0,16%	3,0900	3,1450	3,0500	21.850	67.383,00
17/2/2023	3,0950	-0,16%	3,0950	3,1000	3,0200	23.480	72.069,64
16/2/2023	3,1000	-0,96%	3,1300	3,1400	3,0800	13.939	43.213,30
15/2/2023	3,1300	0,32%	3,1200	3,1500	3,0800	14.429	44.862,98
14/2/2023	3,1200	-0,79%	3,1500	3,1800	3,0800	14.930	46.615,87
13/2/2023	3,1450	2,28%	3,0950	3,1500	3,0550	38.812	120.923,56
10/2/2023	3,0750	0,16%	3,1000	3,1150	3,0450	26.377	81.088,63
09/2/2023	3,0700	-0,81%	3,0600	3,1000	3,0600	17.209	52.974,69
08/2/2023	3,0950	1,14%	3,0700	3,0950	3,0400	24.839	76.155,10
07/2/2023	3,0600	0,16%	3,0700	3,1000	3,0500	7.317	22.445,58
06/2/2023	3,0550	-0,81%	3,0650	3,1050	3,0100	17.818	54.015,53
03/2/2023	3,0800	-0,96%	3,1250	3,1500	3,0550	14.256	44.134,14
02/2/2023	3,1100	0,48%	3,0900	3,1200	3,0800	32.735	101.686,07
01/2/2023	3,0950	-0,16%	3,1300	3,1300	3,0600	14.685	45.341,45
31/1/2023	3,1000	0,16%	3,0950	3,1700	3,0600	34.219	106.795,80
30/1/2023	3,0950	7,47%	2,9400	3,1000	2,9400	68.560	207.177,98
27/1/2023	2,8800	-0,69%	2,9350	2,9650	2,8800	24.771	72.428,99
26/1/2023	2,9000	1,22%	2,8650	2,9050	2,8600	12.203	35.023,96
25/1/2023	2,8650	-1,04%	2,8950	2,9350	2,8400	20.252	58.396,66
24/1/2023	2,8950	0,17%	2,8800	2,9100	2,8700	19.822	57.309,89
23/1/2023	2,8900	-0,17%	2,9000	2,9000	2,8550	14.844	42.731,65
20/1/2023	2,8950	-0,17%	2,9050	2,9050	2,8650	10.755	31.031,80
19/1/2023	2,9000	-2,03%	2,9700	2,9700	2,8600	21.833	63.373,55
18/1/2023	2,9600	3,68%	2,9100	2,9950	2,9100	40.215	118.625,20
17/1/2023	2,8550	2,70%	2,7800	2,9150	2,7650	335.552	880.942,41
16/1/2023	2,7800	0,00%	2,7800	2,8150	2,7450	20.748	57.942,37
13/1/2023	2,7800	-0,71%	2,8450	2,8450	2,7400	21.252	58.741,36
12/1/2023	2,8000	0,72%	2,7900	2,8100	2,7700	5.030	14.023,45
11/1/2023	2,7800	-0,36%	2,8000	2,8200	2,7300	18.662	51.640,35
10/1/2023	2,7900	-0,53%	2,8400	2,8450	2,7800	19.754	55.378,58
09/1/2023	2,8050	-1,58%	2,8500	2,9000	2,8000	30.984	87.498,11
05/1/2023	2,8500	3,26%	2,7500	2,8750	2,7400	11.940	33.236,70
04/1/2023	2,7600	-1,95%	2,8250	2,8250	2,7500	24.579	68.126,55
03/1/2023	2,8150	-0,88%	2,8400	2,8500	2,8000	17.910	50.496,25
02/1/2023	2,8400	-0,53%	2,8550	2,8550	2,8400	3.135	8.918,85
30/12/2022	2,8550	0,18%	2,8400	2,9000	2,8150	6.198	17.712,61
29/12/2022	2,8500	0,35%	2,8550	2,8550	2,7900	11.753	32.957,24
28/12/2022	2,8400	-2,57%	2,9000	2,9000	2,8400	17.413	49.769,07
27/12/2022	2,9150	0,52%	2,9500	2,9500	2,9000	5.130	14.951,08
23/12/2022	2,9000	-1,02%	2,9350	2,9350	2,8900	6.280	18.266,08
22/12/2022	2,9300	0,34%	2,9450	2,9900	2,8800	14.051	41.156,30
21/12/2022	2,9200	2,28%	2,8600	2,9200	2,8550	18.523	53.429,14
20/12/2022	2,8550	0,18%	2,8650	2,8650	2,8300	4.378	12.429,91
19/12/2022	2,8500	0,71%	2,8300	2,8700	2,8300	7.893	22.521,75
16/12/2022	2,8300	0,00%	2,8300	2,8300	2,8000	8.565	24.057,90
15/12/2022	2,8300	0,35%	2,8200	2,8300	2,8000	7.150	20.096,90
14/12/2022	2,8200	-0,35%	2,8300	2,8300	2,8000	13.080	36.684,80
13/12/2022	2,8300	0,00%	2,8300	2,8500	2,7900	8.250	23.286,12
12/12/2022	2,8300	-0,70%	2,8500	2,8500	2,8000	11.652	32.889,95
09/12/2022	2,8500	-0,52%	2,8600	2,8650	2,8300	10.952	31.163,66
08/12/2022	2,8650	-0,52%	2,9000	2,9000	2,8300	8.935	25.639,55
07/12/2022	2,8800	0,17%	2,8750	2,8850	2,8600	5.842	16.757,73
06/12/2022	2,8750	-0,69%	2,9000	2,9050	2,8750	4.930	14.266,75
05/12/2022	2,8950	-1,03%	2,9200	2,9500	2,8850	6.350	18.447,33
02/12/2022	2,9250	1,56%	2,8800	2,9250	2,8400	13.783	39.357,28
01/12/2022	2,8800	-1,37%	2,9150	2,9400	2,8600	26.130	75.762,03
30/11/2022	2,9200	-1,52%	2,9750	2,9900	2,9200	7.402	21.782,14
29/11/2022	2,9650	-0,84%	2,9800	2,9800	2,9500	3.910	11.597,80
28/11/2022	2,9900	-0,50%	2,9900	3,0000	2,9650	5.850	17.398,03
25/11/2022	3,0050	0,17%	3,0000	3,0100	2,9900	6.614	19.835,65
24/11/2022	3,0000	2,56%	2,9350	3,0000	2,9350	9.599	28.539,61
23/11/2022	2,9250	0,86%	2,9000	2,9500	2,9000	10.151	29.693,69
22/11/2022	2,9000	0,35%	2,9050	2,9500	2,9000	12.365	35.999,43
21/11/2022	2,8900	-0,34%	2,9000	2,9000	2,8500	15.653	44.990,44
18/11/2022	2,9000	-0,68%	2,8700	2,9000	2,8400	12.515	36.037,53
17/11/2022	2,9200	-2,01%	2,9800	2,9800	2,8450	9.260	26.933,46
16/11/2022	2,9800	-2,30%	3,0700	3,0700	2,9500	11.861	35.379,00
15/11/2022	3,0500	1,16%	3,0100	3,0850	3,0100	10.491	31.895,79
14/11/2022	3,0150	-0,99%	3,0800	3,0850	2,9800	9.627	29.181,27
11/11/2022	3,0450	0,83%	3,0600	3,1300	3,0000	30.662	94.128,28
10/11/2022	3,0200	5,04%	2,8550	3,0200	2,8000	13.220	37.831,59
09/11/2022	2,8750	-0,17%	2,8800	2,8800	2,8350	2.784	7.930,99
08/11/2022	2,8800	0,17%	2,8900	2,8900	2,8600	3.010	8.652,73
07/11/2022	2,8750	-1,03%	2,9050	2,9200	2,8500	11.370	32.691,88
04/11/2022	2,9050	0,17%	2,9000	2,9350	2,8500	6.440	18.580,00
03/11/2022	2,9000	-1,36%	2,9600	2,9600	2,8100	9.365	26.871,93
02/11/2022	2,9400	0,86%	2,8850	2,9400	2,8400	8.419	24.119,31
01/11/2022	2,9150	-1,52%	2,9800	2,9800	2,8950	3.240	9.455,15
31/10/2022	2,9600	0,68%	2,9700	2,9950	2,9400	3.540	10.527,22
27/10/2022	2,9400	0,00%	2,9400	2,9700	2,9200	1.325	3.894,20
26/10/2022	2,9400	0,51%	2,9600	2,9850	2,9400	2.240	6.611,03
25/10/2022	2,9250	-1,52%	3,0000	3,0000	2,9150	4.512	13.340,88
24/10/2022	2,9700	2,95%	2,8900	2,9700	2,8700	6.380	18.552,53
21/10/2022	2,8850	0,00%	2,9000	2,9000	2,8100	36.370	102.480,25
20/10/2022	2,8850	-0,52%	2,8700	2,9000	2,8300	9.156	26.170,37
19/10/2022	2,9000	-1,02%	2,9700	2,9700	2,8500	9.415	27.302,44
18/10/2022	2,9300	0,00%	2,9500	3,0000	2,9300	13.656	40.313,15
17/10/2022	2,9300	3,17%	2,8700	2,9500	2,8700	11.205	32.582,16
14/10/2022	2,8400	1,61%	2,8600	2,8600	2,8000	3.773	10.688,85
13/10/2022	2,7950	3,90%	2,7300	2,8500	2,6750	7.895	21.832,62
12/10/2022	2,6900	3,46%	2,6300	2,6900	2,5900	4.970	13.051,25
11/10/2022	2,6000	-1,89%	2,6250	2,6300	2,5650	20.242	52.475,09
10/10/2022	2,6500	-3,46%	2,7450	2,7450	2,6300	15.984	42.476,74
07/10/2022	2,7450	-0,18%	2,7600	2,7700	2,7200	2.898	7.935,05
06/10/2022	2,7500	0,00%	2,7300	2,7550	2,7300	2.600	7.128,90
05/10/2022	2,7500	-1,79%	2,8000	2,8000	2,7200	3.210	8.862,50
04/10/2022	2,8000	1,63%	2,7800	2,8150	2,7650	5.995	16.744,04
03/10/2022	2,7550	2,04%	2,6850	2,7850	2,6500	13.420	36.259,35
30/9/2022	2,7000	-1,46%	2,7350	2,7400	2,6950	6.833	18.513,42
29/9/2022	2,7400	-1,26%	2,7800	2,7900	2,6950	12.755	34.618,88
28/9/2022	2,7750	-4,97%	2,7700	2,8050	2,7350	6.774	18.744,49
27/9/2022	2,9200	4,29%	2,9800	2,9800	2,8450	9.260	22.438,08
26/9/2022	2,8000	-3,45%	2,8700	2,8800	2,7500	15.935	44.788,85
23/9/2022	2,9000	-2,36%	2,9850	2,9850	2,8650	7.331	21.213,14
22/9/2022	2,9700	1,37%	2,9400	2,9800	2,9150	7.770	22.846,14
21/9/2022	2,9300	-0,51%	2,9600	2,9750	2,9200	9.556	28.103,62
20/9/2022	2,9450	-4,38%	3,1000	3,1000	2,9300	11.262	33.634,26
19/9/2022	3,0800	2,16%	3,0000	3,1000	2,9900	13.806	41.985,81
16/9/2022	3,0150	0,50%	2,9550	3,0200	2,9550	5.435	16.199,27
15/9/2022	3,0000	-0,99%	3,0650	3,0650	2,9500	5.612	16.730,93
14/9/2022	3,0300	0,33%	3,0000	3,0750	2,9550	12.471	37.471,83
13/9/2022	3,0200	-1,31%	3,0800	3,0800	3,0000	6.335	19.122,00
12/9/2022	3,0600	0,00%	3,1300	3,1300	3,0000	6.119	18.638,66
09/9/2022	3,0600	1,16%	2,9650	3,0600	2,9650	10.230	30.947,25
08/9/2022	3,0250	0,50%	3,0400	3,0700	2,9550	6.155	18.419,30
07/9/2022	3,0100	-0,17%	3,0050	3,0400	2,9400	13.380	39.920,15
06/9/2022	3,0150	-0,17%	3,0300	3,0350	3,0000	3.250	9.791,20
05/9/2022	3,0200	-3,51%	3,1000	3,1000	3,0200	8.564	25.986,59
02/9/2022	3,1300	1,62%	3,1400	3,1400	3,0350	9.409	28.762,60
01/9/2022	3,0800	-0,65%	3,1500	3,1500	3,0350	8.308	25.410,47
31/8/2022	3,1000	-0,64%	3,1550	3,1550	3,0900	5.485	17.024,69
30/8/2022	3,1200	0,32%	3,1500	3,2350	3,0800	13.814	43.094,94
29/8/2022	3,1100	-2,35%	3,1300	3,1350	3,0500	17.941	55.424,44
26/8/2022	3,1850	-0,78%	3,2050	3,2150	3,1700	3.773	12.036,68
25/8/2022	3,2100	0,63%	3,3000	3,3000	3,1750	8.252	26.448,65
24/8/2022	3,1900	-1,85%	3,2200	3,2200	3,1600	7.552	24.044,29
23/8/2022	3,2500	-0,91%	3,3000	3,3000	3,2200	6.360	20.601,14
22/8/2022	3,2800	-2,09%	3,3500	3,3500	3,2400	5.765	18.849,33
19/8/2022	3,3500	1,06%	3,3000	3,3500	3,2500	5.945	19.609,40
18/8/2022	3,3150	0,61%	3,3000	3,3250	3,2900	2.535	8.382,23
17/8/2022	3,2950	-0,45%	3,3100	3,3300	3,2950	3.235	10.682,33
16/8/2022	3,3100	0,00%	3,3000	3,3100	3,2450	8.205	26.821,90
12/8/2022	3,3100	0,30%	3,3000	3,3400	3,2750	3.221	10.613,24
11/8/2022	3,3000	0,00%	3,3250	3,4000	3,2800	3.175	10.548,18
10/8/2022	3,3000	3,12%	3,1700	3,3400	3,1600	10.995	35.998,94
09/8/2022	3,2000	0,00%	3,1700	3,2400	3,1700	3.738	11.988,12
08/8/2022	3,2000	-0,16%	3,2800	3,2800	3,1950	7.459	23.890,45
05/8/2022	3,2050	-0,77%	3,2800	3,2800	3,1800	2.185	7.001,67
04/8/2022	3,2300	-0,15%	3,2600	3,2600	3,1900	2.480	7.967,53
03/8/2022	3,2350	-0,15%	3,2800	3,2800	3,2000	7.176	23.065,38
02/8/2022	3,2400	0,00%	3,2800	3,3000	3,2000	5.172	16.770,41
01/8/2022	3,2400	0,00%	3,2400	3,2800	3,1900	8.150	26.266,23
29/7/2022	3,2400	-0,61%	3,2700	3,2750	3,2100	3.107	10.077,29
28/7/2022	3,2600	0,93%	3,2500	3,2700	3,2000	4.746	15.372,72
27/7/2022	3,2300	-0,77%	3,2600	3,2900	3,2100	5.471	17.699,18
26/7/2022	3,2550	-1,06%	3,2300	3,2700	3,1900	8.950	28.797,98
25/7/2022	3,2900	-0,45%	3,3200	3,3300	3,2250	3.720	12.139,12
22/7/2022	3,3050	0,15%	3,3700	3,3700	3,2800	4.049	13.390,02
21/7/2022	3,3000	0,00%	3,3700	3,3700	3,2800	7.680	25.598,65
20/7/2022	3,3000	-0,30%	3,3700	3,3700	3,2800	7.680	25.425,95
19/7/2022	3,3100	-1,19%	3,3400	3,3400	3,2850	2.732	9.064,45
18/7/2022	3,3500	2,60%	3,3000	3,3800	3,2950	5.572	18.599,06
15/7/2022	3,2650	2,03%	3,2700	3,3000	3,2500	5.783	18.860,24
14/7/2022	3,2000	-0,16%	3,2400	3,2400	3,1700	5.175	16.655,01
13/7/2022	3,2050	0,63%	3,2800	3,2800	3,1800	19.965	63.981,16
12/7/2022	3,1850	-1,39%	3,2300	3,2500	3,1650	6.126	19.583,62
11/7/2022	3,2300	-0,31%	3,1800	3,2400	3,1600	2.820	9.025,90
08/7/2022	3,2400	3,68%	3,1950	3,2450	3,1300	7.921	25.125,31
07/7/2022	3,1250	1,79%	3,1000	3,1250	3,0700	6.950	21.552,00
06/7/2022	3,0700	-1,60%	3,1350	3,1550	3,0650	9.448	29.169,57
05/7/2022	3,1200	-3,41%	3,2200	3,2200	3,0250	23.054	71.101,21
04/7/2022	3,2300	0,31%	3,2800	3,2800	3,1600	7.274	23.233,71
01/7/2022	3,2200	-0,46%	3,3000	3,3000	3,1500	7.166	22.762,06
30/6/2022	3,2350	-2,85%	3,3300	3,3300	3,1950	14.753	47.624,44
29/6/2022	3,3300	-1,19%	3,4250	3,4250	3,3150	2.721	9.073,44
28/6/2022	3,3700	-0,88%	3,3800	3,4200	3,2950	3.985	13.308,98
27/6/2022	3,4000	-1,45%	3,4400	3,4400	3,3400	2.937	9.958,95
24/6/2022	3,4500	1,17%	3,4550	3,4550	3,3800	2.525	8.602,15
23/6/2022	3,4100	-0,87%	3,4400	3,4400	3,3450	7.861	26.684,38
22/6/2022	3,4400	-1,99%	3,5100	3,5100	3,3600	13.127	44.649,95
21/6/2022	3,5100	-0,43%	3,5600	3,5950	3,4150	8.563	29.988,90
20/6/2022	3,5250	6,82%	3,3500	3,5250	3,3500	26.256	90.348,08
17/6/2022	3,3000	0,92%	3,3000	3,3800	3,2000	10.524	34.641,25
16/6/2022	3,2700	-2,39%	3,2800	3,3750	3,1700	13.871	44.751,88
15/6/2022	3,3500	4,04%	3,2950	3,3700	3,2950	25.810	85.894,87
14/6/2022	3,2200	-6,12%	3,3100	3,3200	3,1200	27.372	87.455,64
10/6/2022	3,4300	-4,72%	3,6200	3,6200	3,4300	17.755	61.523,08
09/6/2022	3,6000	0,00%	3,6000	3,6250	3,5400	13.685	48.949,55
08/6/2022	3,6000	2,86%	3,5900	3,6000	3,5000	18.721	66.498,51
07/6/2022	3,5000	0,00%	3,5250	3,5600	3,4700	240.282	851.251,74
06/6/2022	3,5000	2,64%	3,3900	3,5000	3,3900	64.872	224.675,29
03/6/2022	3,4100	0,89%	3,4050	3,4300	3,3750	19.300	65.758,74
02/6/2022	3,3800	-0,88%	3,4150	3,4200	3,3600	8.726	29.515,55
01/6/2022	3,4100	1,19%	3,3900	3,4400	3,3700	20.580	69.696,55
31/5/2022	3,3700	0,60%	3,3450	3,3700	3,2900	12.700	42.120,04
30/5/2022	3,3500	-0,74%	3,3750	3,3750	3,3400	5.872	19.724,70
27/5/2022	3,3750	2,90%	3,2800	3,3800	3,2650	14.794	49.162,36
26/5/2022	3,2800	0,31%	3,2400	3,2800	3,2400	15.246	49.684,65
25/5/2022	3,2700	-0,30%	3,3150	3,3150	3,2400	10.372	33.831,83
24/5/2022	3,2800	0,46%	3,2900	3,2900	3,2350	8.716	28.538,54
23/5/2022	3,2650	-0,31%	3,3500	3,3500	3,2400	19.252	62.847,42
20/5/2022	3,2750	-0,91%	3,3950	3,3950	3,2450	22.204	72.534,29
19/5/2022	3,3050	-3,50%	3,3500	3,3850	3,2700	20.582	68.263,17
18/5/2022	3,4250	0,29%	3,4100	3,4250	3,3850	10.608	36.100,06
17/5/2022	3,4150	0,59%	3,4400	3,4450	3,3650	14.320	48.774,57
16/5/2022	3,3950	1,65%	3,3500	3,4600	3,3200	9.430	31.742,00
13/5/2022	3,3400	1,67%	3,3700	3,3700	3,2500	12.476	40.956,34
12/5/2022	3,2850	-1,94%	3,3500	3,4000	3,1050	24.520	79.113,07
11/5/2022	3,3500	2,92%	3,2500	3,3500	3,2150	27.860	91.489,80
10/5/2022	3,2550	0,15%	3,2200	3,2800	3,1100	37.530	119.672,03
09/5/2022	3,2500	-2,99%	3,3800	3,4150	3,1850	30.244	99.340,96
06/5/2022	3,3500	-3,60%	3,3900	3,4000	3,3100	33.594	112.801,07
05/5/2022	3,4750	-1,28%	3,5250	3,5750	3,4700	15.732	55.279,43
04/5/2022	3,5200	0,43%	3,5500	3,5650	3,4800	10.010	35.148,45
03/5/2022	3,5050	-3,44%	3,6300	3,6500	3,4750	32.842	116.720,49
29/4/2022	3,6300	0,14%	3,6900	3,7400	3,5750	37.124	135.523,14
28/4/2022	3,6250	2,11%	3,5450	3,6500	3,5450	39.966	144.683,44
27/4/2022	3,5500	-3,66%	3,5750	3,6000	3,5050	30.014	106.733,84
26/4/2022	3,6850	1,94%	3,6250	3,7450	3,6100	57.496	212.678,83
21/4/2022	3,6150	2,99%	3,5500	3,6250	3,5150	52.644	188.638,86
20/4/2022	3,5100	4,00%	3,3750	3,5350	3,3100	39.676	133.955,33
19/4/2022	3,3750	-0,44%	3,4000	3,4000	3,3200	38.720	129.914,85
14/4/2022	3,3900	-0,29%	3,4500	3,4500	3,3600	33.792	114.629,32
13/4/2022	3,4000	-2,86%	3,4950	3,4950	3,3500	47.638	161.079,30
12/4/2022	3,5000	2,04%	3,3600	3,5000	3,3600	16.584	56.777,95
11/4/2022	3,4300	-0,29%	3,4400	3,4400	3,4000	18.134	62.028,10
08/4/2022	3,4400	1,78%	3,3800	3,4500	3,3800	26.942	91.957,96
07/4/2022	3,3800	0,90%	3,3900	3,3950	3,3300	20.822	69.972,38
06/4/2022	3,3500	0,30%	3,4000	3,4250	3,3200	90.662	304.955,06
05/4/2022	3,3400	-1,33%	3,3850	3,4300	3,2900	68.550	228.456,03
04/4/2022	3,3850	3,36%	3,2750	3,4350	3,2750	44.406	150.651,17
01/4/2022	3,2750	3,64%	3,1800	3,2800	3,1800	37.562	122.274,27
31/3/2022	3,1600	0,32%	3,2000	3,2300	3,1600	21.852	69.806,76
30/3/2022	3,1500	-0,94%	3,1400	3,1700	3,1000	18.132	56.859,48
29/3/2022	3,1800	1,27%	3,1800	3,1800	3,0900	10.228	32.175,32
28/3/2022	3,1400	-49,52%	3,1800	3,2000	3,0700	15.500	48.494,02
25/3/2022	6,2200	0,00%	6,3000	6,3000	6,0600	7.362	45.204,40

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%