Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,6200 €

-0,0350 (-0,75%)

Άνοιγμα 4,6800
Υψηλό 4,7050
Χαμηλό 4,5700

Όγκος 20.244
Τζίρος 93.474 €
Πράξεις 163

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/1/2022	4,2350	-0,82%	4,2700	4,3100	4,2300	53.876	229.515,48
24/1/2022	4,2700	-0,81%	4,2600	4,3600	4,2200	158.665	679.701,09
21/1/2022	4,3050	-2,71%	4,4050	4,4050	4,2300	177.818	766.585,25
20/1/2022	4,4250	-1,45%	4,4950	4,4950	4,4000	69.114	306.643,71
19/1/2022	4,4900	0,45%	4,4700	4,4950	4,3850	88.202	392.278,69
18/1/2022	4,4700	-0,67%	4,4900	4,5250	4,4400	140.970	632.848,72
17/1/2022	4,5000	2,74%	4,4000	4,5200	4,3450	228.410	1.021.146,75
14/1/2022	4,3800	-0,45%	4,3400	4,4350	4,3400	74.817	327.931,41
13/1/2022	4,4000	1,38%	4,3750	4,4350	4,3400	262.158	1.151.988,98
12/1/2022	4,3400	6,24%	4,0900	4,3400	4,0900	454.576	1.939.037,54
11/1/2022	4,0850	-0,73%	4,0800	4,1350	4,0750	183.061	749.449,93
10/1/2022	4,1150	-0,24%	4,1300	4,1700	4,0700	160.207	660.495,50
07/1/2022	4,1250	1,35%	4,0700	4,1550	4,0200	124.017	509.008,91
05/1/2022	4,0700	0,37%	4,0750	4,1250	3,9950	327.067	1.328.497,24
04/1/2022	4,0550	2,01%	3,9750	4,0750	3,9750	138.784	561.578,48
03/1/2022	3,9750	3,25%	3,9500	4,0000	3,8850	197.285	785.214,60
31/12/2021	3,8500	-0,77%	3,8550	3,9150	3,8450	26.298	101.794,43
30/12/2021	3,8800	-1,27%	3,9000	3,9450	3,8800	28.396	110.953,38
29/12/2021	3,9300	-0,25%	3,9100	3,9600	3,8700	45.369	177.518,19
28/12/2021	3,9400	1,81%	3,8950	3,9800	3,8600	98.536	388.651,04
27/12/2021	3,8700	-0,64%	3,9000	3,9150	3,8500	26.215	101.593,43
23/12/2021	3,8950	1,43%	3,7900	3,8950	3,7900	38.310	148.261,75
22/12/2021	3,8400	-0,26%	3,8550	3,8600	3,7550	77.397	293.910,25
21/12/2021	3,8500	-0,26%	3,8300	3,8600	3,7800	57.620	220.573,40
20/12/2021	3,8600	0,26%	3,7800	3,8750	3,7300	57.605	217.431,13
17/12/2021	3,8500	-0,77%	3,8600	3,8800	3,8200	85.744	330.516,89
16/12/2021	3,8800	-0,26%	3,9300	3,9450	3,8800	80.279	313.405,36
15/12/2021	3,8900	-0,26%	3,8600	3,9400	3,8600	25.133	98.300,40
14/12/2021	3,9000	-1,14%	3,9450	3,9650	3,9000	40.163	157.281,63
13/12/2021	3,9450	-1,38%	4,0000	4,0450	3,9450	57.653	230.382,61
10/12/2021	4,0000	1,39%	3,8900	4,0350	3,8900	233.355	932.674,03
09/12/2021	3,9450	0,51%	3,9550	3,9550	3,8700	78.036	305.048,95
08/12/2021	3,9250	1,68%	3,9300	3,9350	3,8800	99.220	387.681,36
07/12/2021	3,8600	0,78%	3,8450	3,9150	3,8400	122.095	472.601,45
06/12/2021	3,8300	-2,17%	3,9300	3,9700	3,7950	238.146	911.696,17
03/12/2021	3,9150	-0,63%	3,9500	3,9850	3,9150	128.608	508.394,21
02/12/2021	3,9400	-0,76%	3,9350	4,0450	3,9050	302.943	1.207.415,97
01/12/2021	3,9700	3,12%	3,8900	3,9700	3,7800	1.205.205	4.636.911,62
30/11/2021	3,8500	2,12%	3,7700	3,9000	3,7500	447.698	1.705.950,01
29/11/2021	3,7700	1,89%	3,7550	3,7800	3,6950	892.944	3.330.363,92
26/11/2021	3,7000	-5,13%	3,7700	3,8500	3,7000	214.646	807.302,43
25/11/2021	3,9000	0,65%	3,9550	3,9550	3,8550	80.105	311.081,81
24/11/2021	3,8750	-0,51%	3,9200	3,9200	3,8250	80.797	312.239,56
23/11/2021	3,8950	-1,64%	3,9450	3,9450	3,8800	81.804	319.181,31
22/11/2021	3,9600	-1,00%	4,0000	4,0200	3,9600	45.218	179.705,86
19/11/2021	4,0000	-1,72%	4,0700	4,0800	4,0000	92.943	374.577,55
18/11/2021	4,0700	0,00%	4,0850	4,1100	4,0650	37.285	152.188,00
17/11/2021	4,0700	0,62%	4,0800	4,0950	4,0450	55.434	225.502,44
16/11/2021	4,0450	-0,74%	4,0750	4,0800	4,0450	81.121	329.465,34
15/11/2021	4,0750	-0,37%	4,1000	4,1200	4,0550	67.171	274.274,45
12/11/2021	4,0900	-0,24%	4,0850	4,1350	4,0850	140.895	578.090,29
11/11/2021	4,1000	0,00%	4,1500	4,1500	4,0900	101.018	415.108,17
10/11/2021	4,1000	2,50%	4,0400	4,1500	4,0400	492.031	2.020.689,99
09/11/2021	4,0000	1,01%	3,9600	4,0300	3,9400	83.278	333.259,83
08/11/2021	3,9600	2,59%	3,9000	3,9600	3,8300	176.578	691.761,67
05/11/2021	3,8600	0,26%	3,8800	3,8850	3,8250	78.340	302.106,33
04/11/2021	3,8500	-0,52%	3,8800	3,9000	3,8500	64.720	249.840,13
03/11/2021	3,8700	-1,02%	3,9300	3,9350	3,8700	107.390	418.510,22
02/11/2021	3,9100	0,51%	3,8500	3,9100	3,8500	74.116	289.038,01
01/11/2021	3,8900	1,30%	3,8400	3,9350	3,8000	147.073	569.653,92
29/10/2021	3,8400	-4,00%	3,9800	3,9800	3,8400	163.343	638.617,07
27/10/2021	4,0000	0,25%	3,9950	4,0150	3,9800	102.969	411.084,47
26/10/2021	3,9900	0,25%	4,0000	4,0100	3,9650	95.525	380.182,75
25/10/2021	3,9800	0,25%	3,9900	3,9900	3,9400	45.321	179.915,69
22/10/2021	3,9700	-2,22%	4,0550	4,0750	3,9700	219.118	878.955,35
21/10/2021	4,0600	-0,73%	4,1000	4,1100	4,0600	143.136	583.293,85
20/10/2021	4,0900	0,74%	4,0600	4,1000	4,0350	201.542	818.960,71
19/10/2021	4,0600	0,25%	4,0400	4,1100	4,0300	283.313	1.152.591,63
18/10/2021	4,0500	0,00%	4,0700	4,0700	4,0100	157.259	637.115,88
15/10/2021	4,0500	1,25%	4,0000	4,0650	4,0000	201.592	816.022,99
14/10/2021	4,0000	0,50%	4,0000	4,0500	3,9650	72.042	288.317,46
13/10/2021	3,9800	-0,25%	4,0150	4,0250	3,9300	98.172	391.571,23
12/10/2021	3,9900	0,50%	3,9600	4,0400	3,9600	78.936	315.850,97
11/10/2021	3,9700	-1,37%	4,0000	4,0500	3,9700	94.183	376.581,74
08/10/2021	4,0250	-0,86%	4,0450	4,0850	4,0050	80.106	324.590,48
07/10/2021	4,0600	1,75%	3,9900	4,1250	3,9900	175.539	716.826,46
06/10/2021	3,9900	-1,48%	4,0100	4,0600	3,9900	54.461	219.110,11
05/10/2021	4,0500	1,00%	3,9950	4,0500	3,9800	99.319	397.648,60
04/10/2021	4,0100	0,25%	4,0000	4,0550	3,9800	84.533	338.494,16
01/10/2021	4,0000	0,00%	4,0000	4,0100	3,9350	58.320	232.816,44
30/9/2021	4,0000	-0,37%	4,0200	4,0300	3,9400	110.881	443.159,43
29/9/2021	4,0150	-0,62%	3,9800	4,0450	3,9800	63.664	255.487,53
28/9/2021	4,0400	-0,25%	4,0250	4,0850	4,0100	241.415	974.463,54
27/9/2021	4,0500	-0,49%	4,0500	4,1100	4,0100	205.176	831.130,44
24/9/2021	4,0700	0,49%	4,0050	4,0900	3,9550	178.398	722.896,83
23/9/2021	4,0500	-1,22%	4,1000	4,1550	4,0100	70.537	288.147,12
22/9/2021	4,1000	0,00%	4,1100	4,1400	4,0850	24.930	102.530,03
21/9/2021	4,1000	0,12%	4,1000	4,1600	4,0500	44.512	182.309,54
20/9/2021	4,0950	-2,50%	4,1800	4,1800	4,0350	111.156	457.315,40
17/9/2021	4,2000	0,24%	4,2000	4,2250	4,1650	89.054	374.151,27
16/9/2021	4,1900	-0,71%	4,2200	4,2700	4,1900	112.146	470.964,38
15/9/2021	4,2200	0,24%	4,2450	4,2450	4,1900	95.855	403.625,64
14/9/2021	4,2100	0,00%	4,1700	4,2400	4,1700	97.152	407.894,97
13/9/2021	4,2100	-0,47%	4,2500	4,2500	4,1950	103.286	434.663,38
10/9/2021	4,2300	-0,59%	4,2800	4,2800	4,2200	47.264	200.871,64
09/9/2021	4,2550	0,71%	4,2650	4,2850	4,2250	81.549	347.135,55
08/9/2021	4,2250	-1,52%	4,2550	4,3100	4,2000	153.882	654.067,44
07/9/2021	4,2900	-0,69%	4,3200	4,3500	4,2850	140.738	608.324,52
06/9/2021	4,3200	-0,92%	4,3500	4,4000	4,3200	106.150	461.934,54
03/9/2021	4,3600	0,69%	4,3300	4,3950	4,3300	350.861	1.533.000,04
02/9/2021	4,3300	-1,48%	4,4150	4,4400	4,3300	105.472	461.796,34
01/9/2021	4,3950	-2,01%	4,5000	4,5300	4,3950	117.693	523.952,65
31/8/2021	4,4850	-0,88%	4,5500	4,5900	4,4600	189.623	857.707,30
30/8/2021	4,5250	6,97%	4,2900	4,5300	4,2800	200.458	888.303,21
27/8/2021	4,2300	-1,40%	4,2900	4,3200	4,2300	101.983	434.633,37
26/8/2021	4,2900	-0,81%	4,3200	4,3700	4,2900	77.868	336.072,34
25/8/2021	4,3250	1,29%	4,2700	4,3350	4,2650	66.213	284.318,16
24/8/2021	4,2700	0,83%	4,2950	4,2950	4,2400	95.531	407.039,50
23/8/2021	4,2350	-0,12%	4,2300	4,3200	4,2300	70.456	301.445,79
20/8/2021	4,2400	1,31%	4,1850	4,2600	4,1750	50.686	214.397,63
19/8/2021	4,1850	-2,56%	4,2950	4,2950	4,1600	47.317	198.255,87
18/8/2021	4,2950	0,47%	4,3100	4,3100	4,2600	58.131	249.279,34
17/8/2021	4,2750	-1,50%	4,3400	4,3400	4,2500	57.923	249.096,30
16/8/2021	4,3400	1,64%	4,2950	4,3400	4,2650	114.823	495.987,10
13/8/2021	4,2700	1,18%	4,2400	4,3050	4,2300	150.269	642.524,31
12/8/2021	4,2200	2,18%	4,1500	4,2300	4,0900	151.608	630.065,11
11/8/2021	4,1300	-1,43%	4,2000	4,2100	4,1200	158.968	660.908,28
10/8/2021	4,1900	-1,64%	4,2600	4,2700	4,1900	88.182	370.641,20
09/8/2021	4,2600	0,71%	4,2300	4,2650	4,1900	28.874	122.309,30
06/8/2021	4,2300	-0,94%	4,2700	4,2850	4,1900	80.283	340.877,41
05/8/2021	4,2700	-0,93%	4,3400	4,3400	4,2700	102.143	438.190,65
04/8/2021	4,3100	0,58%	4,3450	4,3850	4,3100	202.893	883.738,45
03/8/2021	4,2850	0,71%	4,2950	4,3350	4,2800	282.582	1.215.422,01
02/8/2021	4,2550	2,04%	4,1650	4,2600	4,1650	268.184	1.134.079,56
30/7/2021	4,1700	-0,71%	4,2000	4,2300	4,1650	37.813	158.210,69
29/7/2021	4,2000	0,12%	4,2350	4,2350	4,1700	38.474	161.794,96
28/7/2021	4,1950	-0,12%	4,2000	4,2350	4,1900	97.646	411.271,87
27/7/2021	4,2000	-0,94%	4,2500	4,2500	4,2000	75.530	318.704,24
26/7/2021	4,2400	-0,24%	4,2900	4,2900	4,2300	23.231	98.588,14
23/7/2021	4,2500	-1,05%	4,3100	4,3100	4,2250	47.353	201.408,88
22/7/2021	4,2950	0,82%	4,2450	4,2950	4,2200	24.857	106.023,88
21/7/2021	4,2600	2,04%	4,1750	4,3000	4,1750	243.450	1.031.958,70
20/7/2021	4,1750	0,60%	4,1500	4,1800	4,1200	15.418	64.040,49
19/7/2021	4,1500	-3,49%	4,2700	4,2700	4,1100	48.357	201.558,87
16/7/2021	4,3000	0,00%	4,2700	4,3000	4,2700	8.145	34.965,08
15/7/2021	4,3000	-0,69%	4,3300	4,3300	4,2650	8.908	38.245,15
14/7/2021	4,3300	0,70%	4,2600	4,3500	4,2450	15.173	65.157,94
13/7/2021	4,3000	0,00%	4,3000	4,3350	4,2400	34.372	147.176,00
12/7/2021	4,3000	0,00%	4,2600	4,3000	4,2250	40.386	172.421,00
09/7/2021	4,3000	1,18%	4,2700	4,3300	4,2250	35.494	152.375,00
08/7/2021	4,2500	-2,07%	4,2600	4,3300	4,1600	59.563	251.257,00
07/7/2021	4,3400	-0,46%	4,3700	4,3950	4,2800	24.736	107.401,00
06/7/2021	4,3600	-0,23%	4,3550	4,3800	4,3000	33.202	144.100,00
05/7/2021	4,3700	-0,68%	4,4100	4,5000	4,3350	53.600	236.252,00
02/7/2021	4,4000	0,00%	4,4450	4,4500	4,3800	25.878	114.246,00
01/7/2021	4,4000	-1,35%	4,4900	4,5050	4,4000	41.405	183.094,00
30/6/2021	4,4600	-0,56%	4,4850	4,5150	4,4600	64.449	289.441,00
29/6/2021	4,4850	1,93%	4,4000	4,4850	4,3500	67.213	295.599,00
28/6/2021	4,4000	-3,19%	4,5500	4,5700	4,3800	77.456	344.444,00
25/6/2021	4,5450	2,13%	4,4400	4,5450	4,4400	21.203	95.587,00
24/6/2021	4,4500	-1,77%	4,5700	4,5900	4,4400	63.588	284.213,00
23/6/2021	4,5300	0,22%	4,5600	4,7200	4,5300	129.065	594.973,00
22/6/2021	4,5200	2,03%	4,4350	4,5200	4,4350	49.522	222.486,00
18/6/2021	4,4300	-0,11%	4,4000	4,5000	4,4000	200.920	895.032,00
17/6/2021	4,4350	0,00%	4,4000	4,4450	4,3750	69.953	308.967,00
16/6/2021	4,4350	-0,34%	4,4250	4,4900	4,3300	72.947	322.892,00
15/6/2021	4,4500	1,37%	4,4000	4,4750	4,3700	111.593	495.201,00
14/6/2021	4,3900	-1,35%	4,4500	4,4500	4,3900	43.622	192.675,00
11/6/2021	4,4500	-1,55%	4,5000	4,5300	4,4500	34.121	152.655,00
10/6/2021	4,5200	0,00%	4,5400	4,5600	4,4800	60.934	275.598,00
09/6/2021	4,5200	2,03%	4,4600	4,5600	4,4450	180.492	813.445,00
08/6/2021	4,4300	1,14%	4,4300	4,4650	4,3600	62.880	278.269,00
07/6/2021	4,3800	-1,46%	4,4450	4,4550	4,3600	50.054	220.182,00
04/6/2021	4,4450	0,11%	4,4400	4,4700	4,4000	22.354	99.004,00
03/6/2021	4,4400	0,45%	4,4200	4,4950	4,3750	67.521	299.918,00
02/6/2021	4,4200	0,45%	4,4500	4,4800	4,3950	59.381	262.935,00
01/6/2021	4,4000	0,00%	4,4500	4,4500	4,3450	25.254	111.189,00
31/5/2021	4,4000	1,50%	4,3650	4,4400	4,3450	52.301	230.171,00
28/5/2021	4,3350	3,21%	4,2000	4,3350	4,2000	291.308	1.247.547,00
27/5/2021	4,2000	-1,18%	4,2500	4,2750	4,1750	87.497	370.350,00
26/5/2021	4,2500	1,92%	4,1800	4,2800	4,1700	61.758	261.016,00
25/5/2021	4,1700	-4,58%	4,3500	4,3500	4,1500	87.158	367.762,00
24/5/2021	4,3700	0,23%	4,3200	4,4300	4,3200	32.196	139.935,00
21/5/2021	4,3600	-0,68%	4,4600	4,4600	4,2850	92.346	398.887,00
20/5/2021	4,3900	0,00%	4,4100	4,4100	4,3300	53.484	233.559,00
19/5/2021	4,3900	-1,35%	4,4500	4,4500	4,3300	35.666	156.719,00
18/5/2021	4,4500	-0,11%	4,4800	4,5200	4,4500	60.615	271.969,00
17/5/2021	4,4550	-0,56%	4,4800	4,5200	4,4300	37.616	168.595,00
14/5/2021	4,4800	0,22%	4,5200	4,5500	4,4300	74.701	334.941,00
13/5/2021	4,4700	-1,54%	4,5000	4,6000	4,4300	135.027	609.849,00
12/5/2021	4,5400	0,00%	4,4900	4,5400	4,4050	79.528	355.846,00
11/5/2021	4,5400	-0,66%	4,5400	4,5400	4,4200	38.882	174.097,00
10/5/2021	4,5700	1,56%	4,4000	4,5700	4,4000	146.647	665.950,00
07/5/2021	4,5000	1,12%	4,4600	4,5150	4,3250	92.489	411.449,00
06/5/2021	4,4500	-3,47%	4,5600	4,6100	4,3700	135.588	610.266,00
05/5/2021	4,6100	0,00%	4,6000	4,6500	4,5700	84.757	390.686,00
29/4/2021	4,6100	0,00%	4,6100	4,6950	4,5800	185.509	856.497,00
28/4/2021	4,6100	0,88%	4,5500	4,6150	4,4700	58.797	266.949,00
27/4/2021	4,5700	-0,76%	4,6050	4,7200	4,5350	121.634	559.065,00
26/4/2021	4,6050	0,99%	4,6500	4,6950	4,5300	177.623	823.381,00
23/4/2021	4,5600	1,00%	4,5700	4,6400	4,5000	56.674	258.791,00
22/4/2021	4,5150	3,56%	4,3550	4,5600	4,3550	108.108	481.935,00
21/4/2021	4,3600	0,00%	4,3900	4,3950	4,3100	55.332	240.134,00
20/4/2021	4,3600	-1,58%	4,4700	4,4750	4,3200	69.192	303.181,00
19/4/2021	4,4300	-4,11%	4,6200	4,6400	4,4050	55.912	251.651,00
16/4/2021	4,6200	-1,49%	4,6050	4,6700	4,5800	92.186	426.545,00
15/4/2021	4,6900	0,00%	4,6650	4,7850	4,6000	81.381	381.081,00
14/4/2021	4,6900	1,52%	4,6800	4,7050	4,6300	64.502	301.013,00
13/4/2021	4,6200	3,70%	4,4600	4,6500	4,4450	140.848	638.511,00
12/4/2021	4,4550	1,25%	4,4000	4,5500	4,4000	125.339	564.247,00
09/4/2021	4,4000	-0,23%	4,4150	4,4750	4,3800	422.944	1.861.748,00
08/4/2021	4,4100	0,00%	4,4000	4,4400	4,3800	105.343	464.071,00
07/4/2021	4,4100	-0,90%	4,4700	4,5050	4,4050	83.476	371.352,00
06/4/2021	4,4500	2,30%	4,4000	4,5000	4,3700	144.525	639.217,00
01/4/2021	4,3500	2,35%	4,2500	4,4100	4,2500	166.776	728.700,00
31/3/2021	4,2500	-1,39%	4,3300	4,4300	4,2500	127.730	556.182,00
30/3/2021	4,3100	0,12%	4,3400	4,3900	4,3050	77.358	335.923,00
29/3/2021	4,3050	0,58%	4,2800	4,4500	4,2650	239.550	1.038.839,00
26/3/2021	4,2800	2,64%	4,1400	4,2800	4,1050	174.494	728.125,00
24/3/2021	4,1700	-3,02%	4,2600	4,2600	4,0950	188.315	783.790,00
23/3/2021	4,3000	-1,38%	4,3600	4,3650	4,2650	79.158	339.721,00
22/3/2021	4,3600	1,28%	4,2800	4,3900	4,2600	68.913	297.672,00
19/3/2021	4,3050	-1,71%	4,3500	4,4050	4,3050	67.859	295.666,00
18/3/2021	4,3800	0,00%	4,3600	4,4400	4,3100	57.199	249.709,00
17/3/2021	4,3800	-0,68%	4,4300	4,4350	4,3800	44.936	198.257,00
16/3/2021	4,4100	2,92%	4,3100	4,4300	4,3100	94.269	415.181,00
12/3/2021	4,2850	-1,49%	4,3900	4,4200	4,2850	63.477	276.788,00
11/3/2021	4,3500	1,87%	4,3000	4,3650	4,3000	48.903	212.335,00
10/3/2021	4,2700	-0,47%	4,3250	4,3550	4,2200	158.224	681.643,00
09/3/2021	4,2900	3,25%	4,1600	4,3400	4,1600	203.269	874.417,00
08/3/2021	4,1550	2,21%	4,1050	4,1750	4,1000	59.099	245.347,00
05/3/2021	4,0650	-0,85%	4,0950	4,1050	4,0650	38.706	157.830,00
04/3/2021	4,1000	0,12%	4,0550	4,1050	4,0500	17.758	72.538,00
03/3/2021	4,0950	-0,12%	4,1450	4,1900	4,0950	85.185	353.180,00
02/3/2021	4,1000	0,49%	4,0800	4,1500	4,0700	75.084	308.789,00
01/3/2021	4,0800	0,99%	4,1000	4,1400	4,0800	119.975	492.469,00
26/2/2021	4,0400	-0,98%	3,9750	4,1500	3,9750	124.290	507.475,00
25/2/2021	4,0800	4,88%	3,9300	4,0900	3,9000	109.429	440.753,00
24/2/2021	3,8900	0,26%	3,8700	3,9250	3,8600	44.978	175.157,00
23/2/2021	3,8800	0,52%	3,8550	3,9200	3,8200	18.262	70.853,00
22/2/2021	3,8600	-0,13%	3,8800	3,9400	3,8450	44.634	173.586,00
19/2/2021	3,8650	2,52%	3,8100	3,8950	3,7750	36.973	141.981,00
18/2/2021	3,7700	-0,79%	3,8050	3,8400	3,7650	54.803	208.223,00
17/2/2021	3,8000	-1,68%	3,8350	3,8850	3,7950	62.566	239.422,00
16/2/2021	3,8650	-0,90%	3,9000	3,9300	3,8650	41.982	163.712,00
15/2/2021	3,9000	2,36%	3,8750	3,9000	3,8150	68.319	264.631,00
12/2/2021	3,8100	-0,13%	3,8250	3,8600	3,8000	59.019	225.174,00
11/2/2021	3,8150	0,39%	3,8650	3,8750	3,8000	13.068	50.143,00
10/2/2021	3,8000	0,40%	3,8700	3,8700	3,7400	55.121	208.463,00
09/2/2021	3,7850	-2,70%	3,8400	3,8800	3,7850	34.071	129.808,00
08/2/2021	3,8900	1,04%	3,9050	3,9100	3,8550	45.941	178.719,00
05/2/2021	3,8500	0,79%	3,8200	3,8950	3,8200	40.649	157.167,00
04/2/2021	3,8200	-0,52%	3,8500	3,8700	3,7950	19.325	73.627,00
03/2/2021	3,8400	0,79%	3,8900	3,8900	3,7550	26.564	101.810,00
02/2/2021	3,8100	0,13%	3,8400	3,9250	3,8100	83.373	322.707,00
01/2/2021	3,8050	0,93%	3,8300	3,8350	3,7700	38.668	147.213,00
29/1/2021	3,7700	-0,53%	3,7650	3,8300	3,7400	34.950	132.256,00
28/1/2021	3,7900	-1,30%	3,7500	3,8400	3,7050	80.281	302.871,00
27/1/2021	3,8400	-0,26%	3,8500	3,9200	3,7700	83.204	319.140,00
26/1/2021	3,8500	0,00%	3,8300	3,9000	3,8300	33.325	128.913,00
25/1/2021	3,8500	-1,79%	3,9300	3,9300	3,8000	79.160	305.920,00
22/1/2021	3,9200	-1,01%	3,9400	3,9550	3,8550	97.323	379.726,00
21/1/2021	3,9600	0,25%	4,0000	4,0000	3,9350	19.904	78.941,00
20/1/2021	3,9500	-0,38%	4,0000	4,0350	3,9500	66.883	266.938,00
19/1/2021	3,9650	0,76%	3,9350	4,0000	3,9350	109.133	433.743,00
18/1/2021	3,9350	1,29%	3,8900	4,0100	3,8900	121.325	480.591,00
15/1/2021	3,8850	-0,89%	3,8750	3,9200	3,8500	76.046	294.545,00
14/1/2021	3,9200	0,26%	3,9450	3,9500	3,8750	86.659	339.717,00
13/1/2021	3,9100	-1,26%	3,9600	4,0000	3,9100	74.525	294.645,00
12/1/2021	3,9600	0,00%	3,9950	4,0300	3,9450	275.264	1.100.183,00
11/1/2021	3,9600	-1,74%	4,0000	4,0050	3,9400	105.451	418.776,00
08/1/2021	4,0300	0,37%	4,0500	4,0700	3,9850	88.918	357.654,00
07/1/2021	4,0150	0,00%	4,0800	4,1000	4,0150	85.435	347.174,00
05/1/2021	4,0150	-1,83%	4,0900	4,1250	4,0100	136.611	557.192,00
04/1/2021	4,0900	2,25%	4,0150	4,1900	4,0150	263.737	1.084.149,00
31/12/2020	4,0000	0,38%	3,9900	4,0150	3,9000	41.192	164.165,00
30/12/2020	3,9850	2,97%	3,8850	3,9850	3,8800	122.464	482.805,00
29/12/2020	3,8700	0,00%	3,9050	3,9400	3,8700	48.090	187.711,00
28/12/2020	3,8700	2,38%	3,7800	3,9000	3,7800	293.979	1.128.934,00
23/12/2020	3,7800	-0,26%	3,8000	3,8000	3,7600	41.512	157.273,00
22/12/2020	3,7900	0,26%	3,8000	3,8200	3,7800	251.909	956.624,00
21/12/2020	3,7800	-1,05%	3,8200	3,8200	3,6700	68.921	256.197,00
18/12/2020	3,8200	-2,05%	3,8800	3,9100	3,8200	163.734	632.424,00
17/12/2020	3,9000	0,65%	3,8800	3,9450	3,8750	47.865	186.553,00
16/12/2020	3,8750	1,57%	3,8150	3,9150	3,8150	83.413	324.237,00
15/12/2020	3,8150	-1,93%	3,8900	3,9550	3,8150	70.253	271.255,00
14/12/2020	3,8900	0,13%	3,9300	3,9750	3,8900	67.791	267.240,00
11/12/2020	3,8850	0,65%	3,9000	3,9300	3,8400	65.337	254.308,00
10/12/2020	3,8600	-3,50%	3,9550	3,9550	3,8550	121.180	471.564,00
09/12/2020	4,0000	-0,25%	4,0200	4,0900	4,0000	159.029	643.430,00
08/12/2020	4,0100	-0,50%	4,0650	4,0650	3,9300	51.081	204.435,00
07/12/2020	4,0300	-0,74%	4,0600	4,1350	4,0000	57.515	232.853,00
04/12/2020	4,0600	3,97%	3,9450	4,1100	3,9250	91.311	370.060,00
03/12/2020	3,9050	-1,01%	3,9900	3,9950	3,8850	53.123	208.300,00
02/12/2020	3,9450	-2,59%	4,0500	4,1400	3,9000	97.285	391.856,00
01/12/2020	4,0500	0,25%	4,0400	4,0950	3,9650	135.048	548.110,00
30/11/2020	4,0400	1,51%	3,9900	4,1400	3,9300	96.922	392.139,00
27/11/2020	3,9800	2,31%	3,9250	3,9800	3,8800	106.264	417.410,00
26/11/2020	3,8900	5,71%	3,6900	3,8950	3,6900	167.873	643.896,00
25/11/2020	3,6800	1,66%	3,6200	3,7400	3,6200	61.755	227.465,00
24/11/2020	3,6200	-1,90%	3,6900	3,7200	3,5900	126.796	459.592,00
23/11/2020	3,6900	-1,34%	3,7500	3,7750	3,6400	104.523	386.926,00
20/11/2020	3,7400	-2,22%	3,8450	3,8500	3,7400	69.128	261.360,00
19/11/2020	3,8250	-2,17%	3,9150	3,9350	3,8150	32.480	124.959,00
18/11/2020	3,9100	1,69%	3,8850	3,9650	3,8500	50.377	197.696,00
17/11/2020	3,8450	-1,41%	3,8250	4,0000	3,8250	155.597	609.534,00
16/11/2020	3,9000	5,41%	3,7000	3,9250	3,7000	132.634	510.939,00
13/11/2020	3,7000	0,27%	3,6900	3,7600	3,6800	30.198	111.720,00
12/11/2020	3,6900	-1,34%	3,7000	3,8750	3,6400	59.343	222.140,00
11/11/2020	3,7400	0,00%	3,6500	3,7650	3,6250	47.718	177.131,00

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.%