Συνεχης ενημερωση

CENERGY HOLDINGS (CENER)

14,0000 €

0,2200 (1,60%)

Άνοιγμα 13,9000
Υψηλό 14,0800
Χαμηλό 13,8200

Όγκος 246.523
Τζίρος 3.442.583 €
Πράξεις 1.006

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/6/2023	5,6100	-1,41%	5,7200	5,7500	5,5800	252.030	1.428.666,66
31/5/2023	5,6900	0,35%	5,6800	5,7400	5,5400	245.356	1.391.741,73
30/5/2023	5,6700	2,90%	5,5600	5,6900	5,4800	234.323	1.298.955,82
29/5/2023	5,5100	-1,25%	5,6000	5,6500	5,4800	296.899	1.646.129,33
26/5/2023	5,5800	2,76%	5,5100	5,5900	5,4400	245.536	1.353.854,59
25/5/2023	5,4300	3,63%	5,2400	5,5800	5,2100	556.336	3.012.953,50
24/5/2023	5,2400	2,75%	5,1000	5,2400	4,9700	213.453	1.091.433,76
23/5/2023	5,1000	1,19%	5,0900	5,1200	4,9700	252.575	1.279.753,86
22/5/2023	5,0400	3,49%	5,0300	5,1400	4,9700	594.789	3.000.355,25
19/5/2023	4,8700	-0,31%	4,8400	4,8750	4,8300	203.049	984.606,04
18/5/2023	4,8850	-2,10%	4,9900	4,9900	4,8250	290.799	1.421.072,94
17/5/2023	4,9900	1,42%	4,8950	4,9900	4,8900	271.984	1.348.689,03
16/5/2023	4,9200	3,47%	4,7500	4,9300	4,7300	244.866	1.184.541,24
15/5/2023	4,7550	2,26%	4,6700	4,7550	4,6600	206.266	973.059,67
12/5/2023	4,6500	0,43%	4,6300	4,6500	4,5450	170.293	783.740,21
11/5/2023	4,6300	-0,32%	4,6400	4,6700	4,6000	151.626	702.379,99
10/5/2023	4,6450	0,54%	4,6250	4,6500	4,5850	168.203	775.770,94
09/5/2023	4,6200	-0,54%	4,6000	4,6450	4,5950	152.245	703.206,52
08/5/2023	4,6450	-0,11%	4,6650	4,6850	4,5900	108.964	504.768,09
05/5/2023	4,6500	1,31%	4,6200	4,6500	4,5600	188.234	866.835,79
04/5/2023	4,5900	0,44%	4,5400	4,7000	4,5400	230.702	1.067.979,46
03/5/2023	4,5700	-0,11%	4,5700	4,6050	4,5000	205.413	934.824,56
02/5/2023	4,5750	-2,56%	4,7000	4,7000	4,4400	216.936	988.674,75
28/4/2023	4,6950	0,21%	4,7500	4,7700	4,5950	190.402	889.940,64
27/4/2023	4,6850	5,28%	4,5000	4,7500	4,5000	402.420	1.872.864,15
26/4/2023	4,4500	-0,89%	4,4900	4,4900	4,3700	240.664	1.062.454,19
25/4/2023	4,4900	1,13%	4,4500	4,5750	4,4500	336.531	1.524.296,99
24/4/2023	4,4400	0,23%	4,4700	4,4750	4,4000	263.346	1.169.079,67
21/4/2023	4,4300	0,68%	4,4200	4,4500	4,3550	358.489	1.586.366,56
20/4/2023	4,4000	2,80%	4,2800	4,4000	4,2800	271.553	1.184.957,23
19/4/2023	4,2800	0,12%	4,3100	4,3100	4,2100	216.704	925.500,91
18/4/2023	4,2750	3,64%	4,1800	4,3300	4,1800	324.706	1.383.124,19
13/4/2023	4,1250	-0,24%	4,1500	4,1500	4,0600	165.491	682.111,84
12/4/2023	4,1350	1,47%	4,0900	4,1500	4,0600	242.637	996.358,27
11/4/2023	4,0750	4,09%	3,8900	4,0750	3,8900	329.044	1.322.365,65
07/4/2023	3,9150	0,00%	3,8200	3,9150	3,8100	186.693	724.282,53
06/4/2023	3,9150	2,49%	3,8200	3,9150	3,8100	186.693	724.282,53
05/4/2023	3,8200	0,00%	3,7850	3,8300	3,7600	124.853	472.571,57
04/4/2023	3,8200	-0,91%	3,8750	3,8800	3,8000	159.860	615.635,33
03/4/2023	3,8550	-1,41%	3,9150	3,9200	3,8500	155.748	605.267,20
31/3/2023	3,9100	0,00%	3,9100	3,9400	3,8800	166.888	651.440,92
30/3/2023	3,9100	0,26%	3,9400	3,9500	3,8900	144.848	566.843,80
29/3/2023	3,9000	0,91%	3,8900	3,9300	3,8450	133.960	520.727,75
28/3/2023	3,8650	2,52%	3,7700	3,8650	3,7600	237.211	901.623,17
27/3/2023	3,7700	0,94%	3,7450	3,7800	3,7450	98.737	371.710,14
24/3/2023	3,7350	-3,36%	3,8700	3,8700	3,6800	158.707	596.273,90
23/3/2023	3,8650	-0,90%	3,9000	3,9300	3,8300	119.840	463.953,64
22/3/2023	3,9000	0,26%	3,9150	3,9400	3,7850	188.428	730.841,66
21/3/2023	3,8900	4,01%	3,7400	3,8900	3,7400	220.383	836.551,07
20/3/2023	3,7400	7,01%	3,4950	3,7400	3,4400	217.102	780.754,50
17/3/2023	3,4950	-2,37%	3,6400	3,6750	3,4250	261.878	927.088,48
16/3/2023	3,5800	0,56%	3,6600	3,6950	3,5000	228.751	822.113,87
15/3/2023	3,5600	-6,56%	3,8100	3,9100	3,5600	403.911	1.501.455,14
14/3/2023	3,8100	0,00%	3,7600	3,8600	3,7200	279.035	1.058.051,12
13/3/2023	3,8100	-2,06%	3,8700	3,8800	3,6700	372.202	1.403.426,55
10/3/2023	3,8900	0,91%	3,8700	3,9250	3,8300	284.184	1.097.121,30
09/3/2023	3,8550	-2,41%	4,0200	4,0400	3,8500	299.623	1.176.251,77
08/3/2023	3,9500	-1,00%	4,0000	4,0150	3,8950	217.522	856.905,30
07/3/2023	3,9900	2,05%	3,8800	4,0300	3,8000	246.025	964.843,48
06/3/2023	3,9100	-2,62%	4,0050	4,0300	3,8100	328.401	1.286.209,97
03/3/2023	4,0150	-1,95%	4,0950	4,1800	4,0050	311.198	1.278.040,52
02/3/2023	4,0950	1,87%	3,9850	4,0950	3,9200	274.127	1.094.798,50
01/3/2023	4,0200	2,42%	3,9400	4,0200	3,9100	259.696	1.031.943,39
28/2/2023	3,9250	0,38%	3,9400	3,9600	3,8500	153.508	595.262,60
24/2/2023	3,9100	-0,89%	3,9750	3,9900	3,9000	172.264	680.302,72
23/2/2023	3,9450	0,00%	3,9000	3,9700	3,8950	166.492	654.194,94
22/2/2023	3,9450	-1,38%	3,9700	4,0000	3,8950	174.420	686.596,34
21/2/2023	4,0000	0,00%	4,0300	4,0450	3,9200	291.493	1.156.071,72
20/2/2023	4,0000	0,00%	4,0000	4,0800	3,9700	297.018	1.195.794,15
17/2/2023	4,0000	1,14%	3,9650	4,0000	3,9100	302.906	1.196.802,95
16/2/2023	3,9550	3,81%	3,8450	3,9850	3,8450	452.081	1.769.427,43
15/2/2023	3,8100	0,79%	3,7800	3,8200	3,7250	255.066	962.723,81
14/2/2023	3,7800	-1,05%	3,8400	3,8400	3,7500	154.805	584.229,93
13/2/2023	3,8200	0,53%	3,8000	3,8600	3,7750	222.212	847.327,16
10/2/2023	3,8000	-0,78%	3,8300	3,8300	3,7300	226.378	855.405,03
09/2/2023	3,8300	2,13%	3,7500	3,8300	3,7500	274.709	1.044.727,35
08/2/2023	3,7500	2,04%	3,7200	3,7750	3,6850	216.136	808.903,21
07/2/2023	3,6750	0,68%	3,6500	3,7200	3,6300	215.961	795.489,29
06/2/2023	3,6500	-0,82%	3,6950	3,7200	3,6050	147.552	542.368,98
03/2/2023	3,6800	-0,81%	3,7500	3,7600	3,6350	144.029	532.365,30
02/2/2023	3,7100	0,54%	3,7400	3,7400	3,6100	241.346	882.863,80
01/2/2023	3,6900	-2,51%	3,7450	3,8450	3,6850	164.222	618.529,93
31/1/2023	3,7850	0,53%	3,7500	3,7900	3,7250	196.598	741.119,19
30/1/2023	3,7650	2,31%	3,6800	3,7650	3,6550	177.620	662.462,32
27/1/2023	3,6800	3,95%	3,6000	3,6950	3,6000	378.280	1.385.265,07
26/1/2023	3,5400	1,43%	3,5950	3,5950	3,4800	183.563	650.933,66
25/1/2023	3,4900	-3,06%	3,5400	3,6150	3,4900	150.918	536.354,81
24/1/2023	3,6000	2,86%	3,5350	3,6800	3,5000	459.070	1.648.199,90
23/1/2023	3,5000	2,64%	3,4400	3,5450	3,4400	409.615	1.436.051,27
20/1/2023	3,4100	1,34%	3,3700	3,4200	3,3700	183.588	624.637,48
19/1/2023	3,3650	-1,61%	3,4200	3,4200	3,3250	240.690	810.646,71
18/1/2023	3,4200	3,64%	3,3000	3,4200	3,3000	369.089	1.246.007,21
17/1/2023	3,3000	1,23%	3,2900	3,3000	3,2700	166.193	545.412,23
16/1/2023	3,2600	0,77%	3,2100	3,2700	3,2100	113.420	368.724,45
13/1/2023	3,2350	-1,22%	3,2950	3,2950	3,2350	171.718	560.207,11
12/1/2023	3,2750	-0,76%	3,3000	3,3000	3,2550	176.719	580.484,33
11/1/2023	3,3000	1,54%	3,2500	3,3150	3,2400	225.400	739.580,92
10/1/2023	3,2500	0,62%	3,2300	3,2800	3,2000	146.254	475.451,57
09/1/2023	3,2300	0,62%	3,2500	3,2500	3,1900	107.824	346.888,03
05/1/2023	3,2100	-0,31%	3,2200	3,2650	3,2100	221.328	717.109,85
04/1/2023	3,2200	4,72%	3,0800	3,2300	3,0700	248.289	786.994,73
03/1/2023	3,0750	0,16%	3,0800	3,0900	3,0600	98.031	301.126,38
02/1/2023	3,0700	1,66%	3,0400	3,0700	3,0150	113.962	347.588,48
30/12/2022	3,0200	-0,98%	3,0500	3,0550	3,0200	178.480	541.181,33
29/12/2022	3,0500	-0,33%	3,0500	3,0700	3,0100	76.498	232.830,95
28/12/2022	3,0600	-0,65%	3,0800	3,0800	3,0150	78.115	237.654,32
27/12/2022	3,0800	2,33%	3,0050	3,0800	3,0050	82.508	251.651,47
23/12/2022	3,0100	-1,31%	3,0350	3,0500	3,0100	34.671	105.121,62
22/12/2022	3,0500	0,00%	3,0500	3,0900	3,0100	60.412	184.418,43
21/12/2022	3,0500	0,66%	3,0300	3,0750	2,9850	81.552	246.111,37
20/12/2022	3,0300	-0,66%	3,0200	3,0850	2,9800	88.254	266.903,50
19/12/2022	3,0500	-3,02%	3,1450	3,1700	3,0500	111.785	346.014,09
16/12/2022	3,1450	0,64%	3,1150	3,1600	3,0950	66.548	207.512,74
15/12/2022	3,1250	-1,73%	3,1200	3,1800	3,1000	76.236	239.316,45
14/12/2022	3,1800	-0,62%	3,2150	3,2150	3,1550	51.275	162.839,46
13/12/2022	3,2000	0,31%	3,1950	3,2000	3,1600	77.801	247.663,28
12/12/2022	3,1900	0,79%	3,1150	3,2000	3,1150	48.841	154.143,69
09/12/2022	3,1650	0,00%	3,1300	3,1750	3,1100	53.028	167.171,28
08/12/2022	3,1650	2,10%	3,1250	3,1700	3,0600	118.437	368.120,30
07/12/2022	3,1000	-1,59%	3,1500	3,1500	3,0550	70.756	219.447,45
06/12/2022	3,1500	0,16%	3,1700	3,1850	3,1200	29.385	92.621,96
05/12/2022	3,1450	0,64%	3,1500	3,1600	3,1050	66.002	206.514,94
02/12/2022	3,1250	-3,55%	3,2400	3,2600	3,1200	122.232	392.852,59
01/12/2022	3,2400	0,93%	3,2300	3,2700	3,1900	106.258	344.023,95
30/11/2022	3,2100	-1,68%	3,1800	3,2450	3,1800	70.473	226.817,63
29/11/2022	3,2650	2,67%	3,1600	3,2700	3,1600	87.426	280.411,54
28/11/2022	3,1800	-1,70%	3,2350	3,2350	3,1550	61.167	194.522,28
25/11/2022	3,2350	-0,15%	3,2400	3,2400	3,1500	165.940	529.867,28
24/11/2022	3,2400	0,00%	3,2800	3,2800	3,2000	62.298	201.428,77
23/11/2022	3,2400	-1,52%	3,2900	3,2900	3,2200	72.029	233.765,33
22/11/2022	3,2900	2,17%	3,2200	3,2900	3,2000	237.574	775.851,39
21/11/2022	3,2200	2,06%	3,1550	3,2200	3,1350	97.637	311.195,28
18/11/2022	3,1550	2,60%	3,1400	3,1900	3,1250	210.477	663.640,48
17/11/2022	3,0750	-1,76%	3,1250	3,1250	3,0650	91.334	281.805,85
16/11/2022	3,1300	-0,63%	3,1500	3,1800	3,0600	206.891	644.230,22
15/11/2022	3,1500	2,11%	3,0700	3,1600	3,0700	215.613	675.302,77
14/11/2022	3,0850	2,83%	3,0000	3,1000	3,0000	173.945	531.427,52
11/11/2022	3,0000	3,45%	2,9200	3,0000	2,8800	229.305	676.312,56
10/11/2022	2,9000	1,05%	2,8250	2,9050	2,8250	80.063	230.187,14
09/11/2022	2,8700	0,35%	2,8450	2,8700	2,8200	69.428	197.387,78
08/11/2022	2,8600	-1,55%	2,8950	2,9250	2,8050	109.456	314.937,11
07/11/2022	2,9050	-0,51%	2,9000	2,9250	2,8750	77.793	225.834,65
04/11/2022	2,9200	3,18%	2,8400	2,9200	2,8200	79.324	227.635,77
03/11/2022	2,8300	-2,08%	2,8400	2,8750	2,8150	55.095	156.466,50
02/11/2022	2,8900	0,17%	2,9050	2,9350	2,8700	76.198	220.638,66
01/11/2022	2,8850	1,23%	2,8600	2,9100	2,8550	151.652	437.541,76
31/10/2022	2,8500	0,18%	2,8800	2,8850	2,8250	43.571	124.472,65
27/10/2022	2,8450	-0,87%	2,8400	2,8750	2,8100	58.382	165.942,24
26/10/2022	2,8700	-2,38%	2,9400	2,9900	2,8700	248.147	729.467,46
25/10/2022	2,9400	1,38%	2,8800	2,9400	2,8050	136.160	389.751,26
24/10/2022	2,9000	3,57%	2,8200	2,9000	2,8200	203.257	584.542,08
21/10/2022	2,8000	2,75%	2,7300	2,8000	2,7000	167.139	457.807,53
20/10/2022	2,7250	2,83%	2,6700	2,7250	2,6450	89.364	241.776,31
19/10/2022	2,6500	-0,75%	2,6800	2,7150	2,6400	110.516	296.287,63
18/10/2022	2,6700	0,75%	2,6500	2,7100	2,6500	156.677	419.613,10
17/10/2022	2,6500	0,38%	2,6300	2,6600	2,6050	52.506	138.195,51
14/10/2022	2,6400	0,19%	2,6650	2,6700	2,6200	79.822	210.662,83
13/10/2022	2,6350	-0,94%	2,6300	2,6550	2,5850	45.871	120.524,55
12/10/2022	2,6600	1,92%	2,6000	2,6600	2,5700	114.386	299.991,16
11/10/2022	2,6100	-0,76%	2,6200	2,6200	2,5800	21.470	55.942,16
10/10/2022	2,6300	-0,57%	2,6000	2,6300	2,5800	23.712	61.551,78
07/10/2022	2,6450	-0,75%	2,6650	2,6650	2,6300	25.614	67.712,22
06/10/2022	2,6650	0,76%	2,6600	2,6700	2,6200	35.005	92.552,16
05/10/2022	2,6450	1,54%	2,6100	2,6450	2,5800	30.957	80.715,07
04/10/2022	2,6050	0,19%	2,6000	2,6700	2,6000	113.771	299.510,78
03/10/2022	2,6000	1,17%	2,5750	2,6000	2,5300	43.504	111.413,20
30/9/2022	2,5700	-0,77%	2,5900	2,6100	2,5550	55.335	142.479,09
29/9/2022	2,5900	-2,63%	2,6450	2,6600	2,5900	59.125	155.122,97
28/9/2022	2,6600	-1,30%	2,6350	2,6650	2,6150	35.341	93.263,72
27/9/2022	2,6950	0,00%	2,7000	2,7200	2,6700	51.834	139.502,19
26/9/2022	2,6950	-1,46%	2,6750	2,7350	2,6300	67.309	179.452,85
23/9/2022	2,7350	-2,32%	2,8300	2,8300	2,6400	287.525	792.431,91
22/9/2022	2,8000	-0,71%	2,8000	2,8400	2,7600	144.442	405.231,72
21/9/2022	2,8200	-0,70%	2,8400	2,8400	2,7600	63.111	176.773,04
20/9/2022	2,8400	0,35%	2,8400	2,8450	2,8000	24.567	69.250,35
19/9/2022	2,8300	0,71%	2,7000	2,8300	2,7000	50.369	140.384,31
16/9/2022	2,8100	0,00%	2,7100	2,8100	2,7100	61.733	171.326,20
15/9/2022	2,8100	0,00%	2,7550	2,8500	2,7550	44.304	124.520,86
14/9/2022	2,8100	1,81%	2,7400	2,8100	2,7200	30.828	85.419,51
13/9/2022	2,7600	-2,13%	2,8500	2,8500	2,7600	55.040	153.838,18
12/9/2022	2,8200	0,71%	2,8000	2,8600	2,8000	84.894	241.244,21
09/9/2022	2,8000	3,32%	2,7500	2,8300	2,7300	164.165	456.577,99
08/9/2022	2,7100	3,44%	2,6500	2,7550	2,6000	222.510	596.572,37
07/9/2022	2,6200	1,95%	2,5500	2,6600	2,5500	103.854	269.854,40
06/9/2022	2,5700	2,80%	2,5150	2,6150	2,5000	70.533	181.292,72
05/9/2022	2,5000	-3,29%	2,5450	2,5450	2,4950	50.236	126.488,53
02/9/2022	2,5850	2,38%	2,5600	2,5850	2,5250	48.259	123.204,16
01/9/2022	2,5250	-2,70%	2,6000	2,6000	2,4800	90.822	232.835,96
31/8/2022	2,5950	0,19%	2,6050	2,6200	2,5650	70.476	182.653,48
30/8/2022	2,5900	-2,63%	2,6700	2,7000	2,5700	96.838	255.250,75
29/8/2022	2,6600	-2,03%	2,6150	2,7000	2,6050	93.386	246.284,04
26/8/2022	2,7150	-1,99%	2,7300	2,7800	2,7150	57.026	156.261,24
25/8/2022	2,7700	2,59%	2,7500	2,8050	2,7000	86.861	238.349,73
24/8/2022	2,7000	-1,28%	2,7300	2,7500	2,6400	98.043	262.361,92
23/8/2022	2,7350	-4,87%	2,8250	2,8600	2,7000	160.542	446.506,01
22/8/2022	2,8750	-1,03%	2,8950	2,9000	2,8400	78.605	224.081,91
19/8/2022	2,9050	-0,85%	2,8900	2,9200	2,8750	49.024	142.113,86
18/8/2022	2,9300	0,34%	2,9300	2,9300	2,8700	46.394	134.423,84
17/8/2022	2,9200	-0,68%	2,9200	2,9250	2,8700	82.464	238.504,91
16/8/2022	2,9400	0,68%	2,9200	2,9400	2,9100	50.066	146.676,38
12/8/2022	2,9200	1,04%	2,8900	2,9400	2,8550	69.892	202.781,63
11/8/2022	2,8900	0,70%	2,8800	2,9100	2,8100	95.807	274.270,19
10/8/2022	2,8700	2,50%	2,7900	2,8700	2,7750	71.422	202.892,65
09/8/2022	2,8000	-1,41%	2,8500	2,8550	2,7650	58.443	163.877,76
08/8/2022	2,8400	0,35%	2,7900	2,8400	2,7800	66.625	186.955,17
05/8/2022	2,8300	-1,39%	2,8800	2,8800	2,7650	57.343	161.134,07
04/8/2022	2,8700	-0,69%	2,9250	2,9250	2,8350	53.418	152.688,64
03/8/2022	2,8900	-0,69%	2,8600	2,9000	2,8450	35.893	103.123,82
02/8/2022	2,9100	0,00%	2,9300	2,9300	2,8550	38.003	109.469,42
01/8/2022	2,9100	1,04%	2,9100	2,9350	2,8400	80.748	234.492,13
29/7/2022	2,8800	0,70%	2,8600	2,9200	2,8350	102.288	295.065,28
28/7/2022	2,8600	1,78%	2,8300	2,8600	2,7800	48.111	136.150,98
27/7/2022	2,8100	0,36%	2,8050	2,8100	2,7650	26.736	74.756,89
26/7/2022	2,8000	1,27%	2,8000	2,8000	2,7150	62.195	170.737,56
25/7/2022	2,7650	-1,60%	2,8200	2,8300	2,7350	55.047	153.735,36
22/7/2022	2,8100	0,36%	2,8500	2,8900	2,7800	57.271	163.049,88
21/7/2022	2,8000	0,18%	2,8000	2,8500	2,7800	88.801	250.445,41
20/7/2022	2,7950	-2,61%	2,8700	2,8850	2,7850	79.642	225.044,07
19/7/2022	2,8700	-0,69%	2,8900	2,9000	2,7800	70.333	200.331,33
18/7/2022	2,8900	4,33%	2,8100	2,8900	2,7500	132.415	376.408,69
15/7/2022	2,7700	0,00%	2,7700	2,8300	2,7000	57.045	157.513,90
14/7/2022	2,7700	-0,72%	2,8050	2,8350	2,7600	170.174	475.799,93
13/7/2022	2,7900	-0,18%	2,7900	2,8100	2,7250	77.205	214.386,54
12/7/2022	2,7950	5,47%	2,6750	2,7950	2,5500	218.008	593.364,04
11/7/2022	2,6500	-2,57%	2,7000	2,7600	2,6400	135.471	361.211,58
08/7/2022	2,7200	0,74%	2,7500	2,7500	2,6750	109.552	298.151,55
07/7/2022	2,7000	12,73%	2,4200	2,7000	2,4200	213.875	553.121,08
06/7/2022	2,3950	1,91%	2,4000	2,4200	2,3250	113.015	269.164,04
05/7/2022	2,3500	-6,00%	2,4700	2,5000	2,3500	160.885	385.249,86
04/7/2022	2,5000	-1,57%	2,5550	2,5750	2,4750	80.327	202.355,63
01/7/2022	2,5400	-1,17%	2,6050	2,6150	2,4600	132.584	335.203,44
30/6/2022	2,5700	-5,17%	2,6800	2,6800	2,5700	180.313	469.961,04
29/6/2022	2,7100	1,12%	2,6800	2,7100	2,6000	96.616	255.824,33
28/6/2022	2,6800	1,90%	2,6300	2,7000	2,5850	60.014	157.555,12
27/6/2022	2,6300	-4,01%	2,7400	2,7900	2,6100	81.027	218.550,88
24/6/2022	2,7400	0,74%	2,7200	2,7650	2,6800	41.537	113.393,83
23/6/2022	2,7200	0,74%	2,7100	2,8000	2,6700	116.736	320.178,42
22/6/2022	2,7000	-2,70%	2,7500	2,7500	2,6350	119.222	319.509,17
21/6/2022	2,7750	2,78%	2,6900	2,7950	2,6900	83.755	230.739,25
20/6/2022	2,7000	-1,28%	2,7500	2,8000	2,6700	66.348	180.781,54
17/6/2022	2,7350	5,19%	2,6500	2,7900	2,5800	297.530	794.819,03
16/6/2022	2,6000	-6,14%	2,7700	2,7700	2,5800	236.958	623.037,62
15/6/2022	2,7700	0,73%	2,7400	2,7900	2,7300	146.413	404.115,35
14/6/2022	2,7500	-4,68%	2,7450	2,7850	2,6350	281.833	766.321,89
10/6/2022	2,8850	-3,83%	2,9200	2,9450	2,8500	168.812	489.538,10
09/6/2022	3,0000	-3,69%	3,1150	3,1150	2,9950	98.223	297.975,99
08/6/2022	3,1150	-1,11%	3,1700	3,1800	3,0800	54.098	168.668,29
07/6/2022	3,1500	-1,56%	3,1800	3,2000	3,0950	72.509	228.463,95
06/6/2022	3,2000	2,40%	3,1250	3,2000	3,1200	85.493	270.223,85
03/6/2022	3,1250	1,30%	3,0950	3,1350	3,0500	82.229	253.942,99
02/6/2022	3,0850	-3,59%	3,2000	3,2000	3,0850	98.070	305.196,81
01/6/2022	3,2000	0,31%	3,2000	3,2250	3,1500	56.567	179.972,86
31/5/2022	3,1900	-1,24%	3,2350	3,2350	3,1700	47.892	152.720,14
30/5/2022	3,2300	0,94%	3,2200	3,2650	3,2000	63.772	205.503,94
27/5/2022	3,2000	-1,54%	3,2100	3,2750	3,2000	70.854	229.187,61
26/5/2022	3,2500	0,15%	3,2850	3,2850	3,2000	59.100	191.699,25
25/5/2022	3,2450	1,41%	3,2200	3,2450	3,1600	61.843	197.225,76
24/5/2022	3,2000	-2,14%	3,2300	3,3000	3,1550	75.537	243.133,66
23/5/2022	3,2700	-1,21%	3,3000	3,3600	3,2600	94.965	313.159,87
20/5/2022	3,3100	-0,30%	3,3200	3,3950	3,2400	174.650	575.939,11
19/5/2022	3,3200	2,31%	3,1050	3,3200	3,1000	181.834	580.281,47
18/5/2022	3,2450	0,46%	3,2300	3,3100	3,2300	117.560	383.532,89
17/5/2022	3,2300	2,05%	3,1900	3,2300	3,1250	122.531	391.197,96
16/5/2022	3,1650	1,44%	3,1400	3,1900	3,0700	183.453	575.276,71
13/5/2022	3,1200	9,28%	2,9200	3,1200	2,8900	288.256	869.605,55
12/5/2022	2,8550	-4,19%	2,9000	2,9300	2,8200	133.149	383.845,88
11/5/2022	2,9800	5,30%	2,8800	3,0450	2,8400	369.317	1.098.623,72
10/5/2022	2,8300	4,81%	2,7100	2,8300	2,5550	365.379	982.146,74
09/5/2022	2,7000	-5,59%	2,8400	2,8400	2,6650	323.676	890.501,90
06/5/2022	2,8600	-5,92%	2,9300	2,9700	2,8600	315.692	920.561,47
05/5/2022	3,0400	-0,98%	3,1400	3,1800	2,9650	147.472	457.476,48
04/5/2022	3,0700	-1,29%	3,1100	3,1450	3,0100	173.770	531.925,40
03/5/2022	3,1100	-4,89%	3,2100	3,2550	3,0700	157.332	495.037,64
29/4/2022	3,2700	3,32%	3,1650	3,2850	3,1650	118.067	383.654,84
28/4/2022	3,1650	0,48%	3,1900	3,2450	3,1650	185.708	594.095,05
27/4/2022	3,1500	-3,08%	3,2400	3,2400	3,0850	213.337	673.303,70
26/4/2022	3,2500	-3,99%	3,3850	3,4200	3,2400	143.693	477.293,41
21/4/2022	3,3850	-2,17%	3,4250	3,5000	3,3850	133.535	457.281,29
20/4/2022	3,4600	-0,43%	3,4150	3,4800	3,4150	127.629	441.013,66
19/4/2022	3,4750	-1,28%	3,4500	3,5100	3,4000	54.428	187.872,46
14/4/2022	3,5200	0,14%	3,5450	3,5850	3,4800	51.031	180.362,95
13/4/2022	3,5150	1,88%	3,4500	3,5150	3,4100	92.159	321.590,41
12/4/2022	3,4500	0,29%	3,3850	3,4800	3,3850	89.987	307.599,99
11/4/2022	3,4400	-0,15%	3,4000	3,4600	3,4000	78.452	269.869,54
08/4/2022	3,4450	1,03%	3,3850	3,4700	3,3650	110.073	377.678,23
07/4/2022	3,4100	1,79%	3,3750	3,4100	3,3450	27.931	94.180,65
06/4/2022	3,3500	-3,46%	3,4300	3,4750	3,3200	113.246	384.013,84
05/4/2022	3,4700	1,17%	3,4300	3,4900	3,4050	71.227	245.886,93
04/4/2022	3,4300	-0,29%	3,4650	3,4650	3,3850	67.024	230.120,70
01/4/2022	3,4400	1,78%	3,4000	3,4500	3,3700	60.947	207.876,74
31/3/2022	3,3800	-0,44%	3,4000	3,4600	3,3300	80.150	271.942,15
30/3/2022	3,3950	-1,59%	3,4500	3,4800	3,3600	127.066	433.596,47
29/3/2022	3,4500	6,32%	3,2800	3,4500	3,2500	254.486	856.401,96
28/3/2022	3,2450	-0,31%	3,2550	3,3750	3,2450	124.448	412.171,85
25/3/2022	3,2550	0,00%	3,4100	3,4100	3,2350	209.861	689.935,73
24/3/2022	3,2550	-4,69%	3,4100	3,4100	3,2350	209.861	689.935,73
23/3/2022	3,4150	-0,87%	3,4750	3,4800	3,3400	82.459	279.587,94
22/3/2022	3,4450	1,32%	3,4400	3,4700	3,3600	156.851	536.704,31
21/3/2022	3,4000	-4,23%	3,6000	3,6250	3,3900	252.002	880.184,22
18/3/2022	3,5500	0,00%	3,6900	3,6900	3,4900	317.951	1.125.772,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%