Συνεχης ενημερωση

CENERGY HOLDINGS (CENER)

10,8600 €

0,1600 (1,50%)

Άνοιγμα 10,7000
Υψηλό 10,8600
Χαμηλό 10,6600

Όγκος 160.792
Τζίρος 1.735.060 €
Πράξεις 648

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2022	3,8000	-1,81%	3,8600	3,8700	3,7650	133.127	507.531,56
26/1/2022	3,8700	3,20%	3,8400	3,8750	3,7550	327.314	1.256.705,30
25/1/2022	3,7500	3,45%	3,5900	3,7500	3,5900	220.656	817.990,39
24/1/2022	3,6250	0,69%	3,6000	3,6650	3,5400	255.094	918.912,41
21/1/2022	3,6000	-1,10%	3,5750	3,6100	3,5300	322.698	1.155.209,23
20/1/2022	3,6400	-0,55%	3,7000	3,8000	3,6400	425.530	1.586.475,82
19/1/2022	3,6600	6,09%	3,5000	3,6600	3,4600	254.956	907.986,38
18/1/2022	3,4500	0,00%	3,4500	3,4500	3,3450	155.719	529.230,46
17/1/2022	3,4500	3,29%	3,3500	3,4500	3,3500	151.665	513.528,08
14/1/2022	3,3400	0,30%	3,3300	3,3400	3,2750	60.871	201.297,78
13/1/2022	3,3300	0,91%	3,3100	3,3400	3,2650	120.967	400.782,32
12/1/2022	3,3000	3,12%	3,2150	3,3300	3,1500	327.088	1.072.768,76
11/1/2022	3,2000	2,40%	3,1400	3,2000	3,1050	181.873	570.614,99
10/1/2022	3,1250	-0,16%	3,1050	3,1600	3,1000	144.125	450.782,67
07/1/2022	3,1300	0,00%	3,1300	3,1600	3,0900	99.033	308.984,92
05/1/2022	3,1300	-1,57%	3,1800	3,1900	3,1300	119.353	376.413,41
04/1/2022	3,1800	0,16%	3,1750	3,2000	3,1150	122.742	388.994,48
03/1/2022	3,1750	2,42%	3,1000	3,1800	3,1000	95.060	299.997,40
31/12/2021	3,1000	0,32%	3,0950	3,1100	3,0600	88.177	272.323,69
30/12/2021	3,0900	0,98%	3,0200	3,0900	3,0200	55.805	170.929,32
29/12/2021	3,0600	-0,65%	3,0500	3,0900	3,0350	55.573	170.234,58
28/12/2021	3,0800	0,98%	3,0200	3,0850	3,0200	92.622	283.980,46
27/12/2021	3,0500	-0,65%	3,0550	3,0550	3,0000	147.265	446.516,79
23/12/2021	3,0700	-0,16%	3,1000	3,1000	3,0400	90.578	277.351,60
22/12/2021	3,0750	-2,54%	3,0950	3,1650	3,0750	117.525	365.519,90
21/12/2021	3,1550	0,64%	3,1450	3,1800	3,1100	86.028	270.628,89
20/12/2021	3,1350	-1,42%	3,1500	3,1500	3,0750	300.283	932.278,75
17/12/2021	3,1800	0,00%	3,1500	3,2000	3,1400	225.734	715.198,06
16/12/2021	3,1800	4,43%	3,0450	3,1800	3,0450	216.034	674.264,48
15/12/2021	3,0450	0,66%	2,9800	3,0450	2,9800	108.165	326.074,85
14/12/2021	3,0250	-0,17%	3,0300	3,0650	2,9900	134.593	407.774,79
13/12/2021	3,0300	1,00%	3,0000	3,0800	3,0000	188.500	573.299,10
10/12/2021	3,0000	3,09%	2,8800	3,0000	2,8800	135.652	399.169,55
09/12/2021	2,9100	0,17%	2,9100	2,9100	2,8800	26.316	76.256,98
08/12/2021	2,9050	0,17%	2,9200	2,9200	2,8800	33.216	96.259,44
07/12/2021	2,9000	0,00%	2,9000	2,9350	2,8600	136.379	394.866,72
06/12/2021	2,9000	-1,02%	2,9000	2,9350	2,8350	147.428	424.731,99
03/12/2021	2,9300	0,51%	2,9150	2,9450	2,8800	80.079	233.307,93
02/12/2021	2,9150	-1,02%	2,9400	2,9400	2,8800	44.166	128.183,60
01/12/2021	2,9450	1,03%	2,9150	2,9500	2,8800	74.986	218.915,77
30/11/2021	2,9150	-1,19%	2,9000	2,9200	2,8650	94.282	273.486,95
29/11/2021	2,9500	1,03%	2,9200	2,9550	2,8900	134.163	392.713,75
26/11/2021	2,9200	-4,11%	2,9650	2,9850	2,8600	283.626	825.678,03
25/11/2021	3,0450	1,50%	3,0000	3,0500	2,9900	204.364	617.982,28
24/11/2021	3,0000	2,04%	2,9300	3,0000	2,8900	178.792	529.208,67
23/11/2021	2,9400	-0,84%	2,9200	2,9550	2,8850	183.290	533.716,63
22/11/2021	2,9650	1,54%	2,9200	2,9650	2,9200	150.997	445.030,48
19/11/2021	2,9200	1,39%	2,9100	2,9300	2,8400	657.336	1.905.542,48
18/11/2021	2,8800	-0,35%	2,8900	2,8900	2,8400	74.165	212.972,50
17/11/2021	2,8900	1,94%	2,8400	2,8900	2,8150	67.152	191.261,58
16/11/2021	2,8350	-0,53%	2,8500	2,8700	2,8050	99.551	282.218,14
15/11/2021	2,8500	-0,18%	2,8500	2,8500	2,7900	77.762	218.993,18
12/11/2021	2,8550	-0,52%	2,8700	2,8850	2,8100	93.075	263.588,16
11/11/2021	2,8700	0,00%	2,8500	2,8900	2,8300	89.571	256.234,80
10/11/2021	2,8700	3,99%	2,7950	2,8900	2,7900	292.743	834.711,80
09/11/2021	2,7600	-0,36%	2,7700	2,8050	2,7300	67.963	187.675,85
08/11/2021	2,7700	0,00%	2,7700	2,8000	2,7300	72.510	200.999,49
05/11/2021	2,7700	-0,18%	2,7750	2,7750	2,7300	30.415	83.858,13
04/11/2021	2,7750	-0,89%	2,8000	2,8000	2,7300	102.133	282.146,29
03/11/2021	2,8000	0,18%	2,7950	2,8300	2,7400	108.732	303.568,61
02/11/2021	2,7950	0,54%	2,8000	2,8000	2,7600	137.424	383.040,75
01/11/2021	2,7800	2,96%	2,7200	2,7850	2,7150	286.128	790.591,61
29/10/2021	2,7000	0,00%	2,7200	2,7200	2,6200	51.960	138.610,54
27/10/2021	2,7000	1,12%	2,6800	2,7000	2,6700	239.671	645.530,53
26/10/2021	2,6700	0,95%	2,6450	2,6700	2,6200	84.236	222.302,02
25/10/2021	2,6450	1,34%	2,5800	2,6450	2,5800	38.693	101.382,63
22/10/2021	2,6100	0,77%	2,5900	2,6400	2,5700	93.077	243.487,85
21/10/2021	2,5900	-1,89%	2,6400	2,6400	2,5900	34.940	91.045,98
20/10/2021	2,6400	0,38%	2,6500	2,6500	2,5950	146.461	382.874,53
19/10/2021	2,6300	1,54%	2,6000	2,6300	2,5600	75.008	195.368,25
18/10/2021	2,5900	0,00%	2,5500	2,6100	2,5350	101.672	262.083,15
15/10/2021	2,5900	0,78%	2,5900	2,5900	2,5250	126.386	324.026,64
14/10/2021	2,5700	0,19%	2,5650	2,5700	2,5150	36.058	91.414,91
13/10/2021	2,5650	0,59%	2,5650	2,5700	2,5000	25.699	65.439,19
12/10/2021	2,5500	-1,54%	2,5600	2,5700	2,5200	78.528	199.594,58
11/10/2021	2,5900	-1,33%	2,6150	2,6400	2,5600	71.675	185.201,28
08/10/2021	2,6250	0,38%	2,6200	2,6400	2,5800	65.476	170.759,51
07/10/2021	2,6150	2,35%	2,5700	2,6150	2,5200	92.654	238.116,25
06/10/2021	2,5550	-0,20%	2,5250	2,5600	2,4750	78.300	197.711,85
05/10/2021	2,5600	0,79%	2,5550	2,5600	2,5250	67.488	171.637,82
04/10/2021	2,5400	2,21%	2,5050	2,5500	2,4700	196.564	492.786,04
01/10/2021	2,4850	4,41%	2,3200	2,4850	2,3150	170.164	406.423,52
30/9/2021	2,3800	-1,65%	2,4500	2,4500	2,3600	116.065	277.331,14
29/9/2021	2,4200	0,41%	2,4000	2,4300	2,3500	162.455	390.282,22
28/9/2021	2,4100	-3,60%	2,4900	2,5000	2,4000	202.135	491.441,38
27/9/2021	2,5000	0,00%	2,4900	2,5500	2,4700	53.588	134.240,77
24/9/2021	2,5000	-2,15%	2,5200	2,5750	2,4700	128.328	323.811,01
23/9/2021	2,5550	-5,72%	2,6900	2,7100	2,5250	389.054	1.009.154,17
22/9/2021	2,7100	0,18%	2,7200	2,7300	2,6800	199.079	540.458,88
21/9/2021	2,7050	1,31%	2,6400	2,7200	2,6400	200.783	540.730,52
20/9/2021	2,6700	1,52%	2,6200	2,6700	2,5850	301.075	791.946,73
17/9/2021	2,6300	-1,87%	2,7000	2,7000	2,6100	124.643	330.384,22
16/9/2021	2,6800	0,37%	2,7150	2,7250	2,6700	213.561	575.469,36
15/9/2021	2,6700	-0,37%	2,6800	2,7400	2,6400	485.443	1.308.702,49
14/9/2021	2,6800	0,56%	2,6600	2,6850	2,6300	174.704	465.301,17
13/9/2021	2,6650	4,10%	2,5950	2,6750	2,5650	225.126	591.372,31
10/9/2021	2,5600	-1,54%	2,6000	2,6250	2,5600	69.759	180.458,51
09/9/2021	2,6000	-1,14%	2,6000	2,6300	2,5300	118.321	305.784,98
08/9/2021	2,6300	0,00%	2,5600	2,6300	2,5500	118.216	305.740,51
07/9/2021	2,6300	0,00%	2,6450	2,6450	2,5950	117.212	306.985,65
06/9/2021	2,6300	0,00%	2,6300	2,6500	2,5750	74.226	193.980,10
03/9/2021	2,6300	1,35%	2,5450	2,6500	2,5450	148.988	390.530,51
02/9/2021	2,5950	0,39%	2,5500	2,5950	2,5350	79.989	205.890,97
01/9/2021	2,5850	-0,58%	2,6300	2,6300	2,5300	104.888	270.184,77
31/8/2021	2,6000	0,97%	2,5650	2,6050	2,5600	129.233	334.320,28
30/8/2021	2,5750	5,53%	2,4100	2,5750	2,4100	352.480	885.111,88
27/8/2021	2,4400	0,00%	2,4550	2,4550	2,4050	52.509	127.325,60
26/8/2021	2,4400	-0,20%	2,4550	2,4550	2,4000	113.130	274.861,60
25/8/2021	2,4450	0,62%	2,4300	2,4700	2,4150	70.137	171.191,46
24/8/2021	2,4300	-0,61%	2,4450	2,4900	2,4300	198.696	489.454,82
23/8/2021	2,4450	2,73%	2,4350	2,4550	2,4000	109.359	265.595,59
20/8/2021	2,3800	-0,83%	2,4000	2,4150	2,3800	63.612	152.480,62
19/8/2021	2,4000	-1,44%	2,4300	2,4450	2,3700	109.631	262.202,89
18/8/2021	2,4350	-2,40%	2,5400	2,5400	2,4350	116.344	287.135,39
17/8/2021	2,4950	-3,29%	2,5300	2,5800	2,4850	149.752	378.008,83
16/8/2021	2,5800	1,18%	2,5200	2,5900	2,4850	178.862	454.616,07
13/8/2021	2,5500	1,59%	2,5100	2,5500	2,5000	111.369	280.759,12
12/8/2021	2,5100	-0,40%	2,5100	2,5100	2,4700	64.474	160.857,40
11/8/2021	2,5200	0,40%	2,5050	2,5400	2,4700	62.663	157.122,49
10/8/2021	2,5100	3,72%	2,4450	2,5100	2,4400	136.655	339.670,57
09/8/2021	2,4200	-0,41%	2,3800	2,4450	2,3800	55.418	134.296,56
06/8/2021	2,4300	-1,42%	2,4300	2,4550	2,4000	60.812	146.980,57
05/8/2021	2,4650	-0,60%	2,4800	2,4800	2,4400	41.505	102.096,62
04/8/2021	2,4800	2,48%	2,4200	2,4800	2,4200	37.922	92.727,87
03/8/2021	2,4200	-2,22%	2,4800	2,4950	2,4200	72.556	178.676,70
02/8/2021	2,4750	0,00%	2,4750	2,4900	2,4500	48.361	119.543,17
30/7/2021	2,4750	0,20%	2,4500	2,4950	2,4250	43.447	107.087,96
29/7/2021	2,4700	-1,20%	2,5350	2,5350	2,4650	50.638	126.159,68
28/7/2021	2,5000	0,00%	2,5000	2,5250	2,4750	53.246	133.326,67
27/7/2021	2,5000	2,04%	2,4600	2,5150	2,4200	88.920	219.937,58
26/7/2021	2,4500	0,41%	2,4700	2,4700	2,3850	45.577	110.595,25
23/7/2021	2,4400	-0,41%	2,4700	2,4700	2,4050	60.542	147.597,07
22/7/2021	2,4500	-0,20%	2,4850	2,4850	2,3950	94.370	229.346,84
21/7/2021	2,4550	6,28%	2,3500	2,4550	2,3200	132.088	315.914,29
20/7/2021	2,3100	-1,91%	2,4200	2,4200	2,3100	128.473	300.060,43
19/7/2021	2,3550	-7,10%	2,5100	2,5200	2,3550	155.365	370.592,23
16/7/2021	2,5350	1,81%	2,4700	2,5350	2,4700	46.651	116.610,35
15/7/2021	2,4900	0,00%	2,5100	2,5100	2,4300	62.217	153.085,09
14/7/2021	2,4900	-0,80%	2,5150	2,5150	2,4500	52.307	129.409,86
13/7/2021	2,5100	0,80%	2,4900	2,5200	2,4200	127.901	316.316,00
12/7/2021	2,4900	0,00%	2,5200	2,5400	2,4600	83.129	207.751,00
09/7/2021	2,4900	3,32%	2,4150	2,5000	2,4150	130.272	320.729,00
08/7/2021	2,4100	-4,93%	2,5100	2,5500	2,4100	130.030	320.357,00
07/7/2021	2,5350	3,89%	2,4750	2,5550	2,4650	194.275	490.878,00
06/7/2021	2,4400	2,95%	2,3700	2,4700	2,3450	208.559	504.424,00
05/7/2021	2,3700	-3,07%	2,4450	2,4450	2,3700	70.974	169.585,00
02/7/2021	2,4450	1,24%	2,4300	2,4500	2,4000	95.342	230.973,00
01/7/2021	2,4150	-1,83%	2,4950	2,4950	2,4100	164.113	399.081,00
30/6/2021	2,4600	-1,01%	2,4850	2,5050	2,4250	112.983	276.592,00
29/6/2021	2,4850	-2,74%	2,5300	2,5300	2,4700	217.829	540.171,00
28/6/2021	2,5550	-2,29%	2,5700	2,6550	2,5400	182.054	467.387,00
25/6/2021	2,6150	0,19%	2,6000	2,6150	2,5650	74.188	192.188,00
24/6/2021	2,6100	0,19%	2,6050	2,6300	2,5500	96.417	249.502,00
23/6/2021	2,6050	-3,52%	2,6900	2,7300	2,6000	206.304	544.276,00
22/6/2021	2,7000	1,50%	2,6400	2,7000	2,5950	96.103	253.459,00
18/6/2021	2,6600	0,19%	2,6900	2,6900	2,6000	73.542	193.436,00
17/6/2021	2,6550	0,00%	2,6750	2,6850	2,6300	64.526	171.263,00
16/6/2021	2,6550	-2,57%	2,7000	2,7200	2,6550	84.276	226.133,00
15/6/2021	2,7250	-0,18%	2,7300	2,7600	2,6900	238.609	645.713,00
14/6/2021	2,7300	0,55%	2,7150	2,7300	2,6750	107.173	289.879,00
11/6/2021	2,7150	0,56%	2,7000	2,7150	2,6600	125.390	336.601,00
10/6/2021	2,7000	-0,37%	2,6550	2,7200	2,6550	119.424	321.339,00
09/6/2021	2,7100	-0,91%	2,6300	2,7350	2,6050	436.408	1.157.646,00
08/6/2021	2,7350	1,30%	2,7000	2,7350	2,6700	118.389	318.929,00
07/6/2021	2,7000	-1,82%	2,7000	2,7600	2,7000	71.762	195.342,00
04/6/2021	2,7500	2,42%	2,6850	2,7500	2,6550	72.217	194.786,00
03/6/2021	2,6850	1,13%	2,6550	2,7000	2,6550	110.326	294.815,00
02/6/2021	2,6550	-1,12%	2,6800	2,6800	2,6550	81.863	218.240,00
01/6/2021	2,6850	1,70%	2,6500	2,6850	2,6050	165.023	436.830,00
31/5/2021	2,6400	-0,19%	2,6400	2,6650	2,6100	129.928	341.579,00
28/5/2021	2,6450	1,73%	2,6000	2,6700	2,6000	99.192	262.041,00
27/5/2021	2,6000	-2,99%	2,6800	2,6800	2,5950	209.223	549.547,00
26/5/2021	2,6800	-2,19%	2,7000	2,7200	2,6500	186.396	499.313,00
25/5/2021	2,7400	0,37%	2,7400	2,7500	2,6650	173.841	468.636,00
24/5/2021	2,7300	-2,33%	2,7950	2,8000	2,7250	141.925	389.670,00
21/5/2021	2,7950	2,19%	2,7200	2,7950	2,6100	163.966	441.926,00
20/5/2021	2,7350	0,55%	2,7200	2,7350	2,6400	166.187	444.457,00
19/5/2021	2,7200	-2,68%	2,7600	2,7800	2,6850	185.910	507.860,00
18/5/2021	2,7950	-0,89%	2,8300	2,8300	2,7800	96.915	270.991,00
17/5/2021	2,8200	0,36%	2,8000	2,8450	2,7750	178.412	500.158,00
14/5/2021	2,8100	-2,43%	2,8800	2,9000	2,7900	218.767	619.565,00
13/5/2021	2,8800	-1,03%	2,9100	2,9100	2,8200	336.822	958.951,00
12/5/2021	2,9100	3,56%	2,7800	2,9100	2,7550	273.945	776.348,00
11/5/2021	2,8100	0,36%	2,7600	2,8100	2,7100	157.233	432.510,00
10/5/2021	2,8000	0,18%	2,8000	2,8050	2,7600	117.855	328.073,00
07/5/2021	2,7950	-2,27%	2,8600	2,8800	2,7600	121.649	341.808,00
06/5/2021	2,8600	-1,04%	2,8900	2,9000	2,7900	205.846	583.433,00
05/5/2021	2,8900	2,12%	2,8300	2,9100	2,7850	118.809	340.750,00
29/4/2021	2,8300	3,28%	2,7400	2,8400	2,7100	187.711	519.645,00
28/4/2021	2,7400	-0,90%	2,7500	2,7700	2,6500	275.853	749.336,00
27/4/2021	2,7650	-0,18%	2,7550	2,7900	2,6800	148.957	405.723,00
26/4/2021	2,7700	0,36%	2,8000	2,8650	2,7400	227.525	640.067,00
23/4/2021	2,7600	2,60%	2,7100	2,7700	2,6700	155.674	424.111,00
22/4/2021	2,6900	4,67%	2,5450	2,6900	2,5450	289.483	762.903,00
21/4/2021	2,5700	4,90%	2,4400	2,5800	2,4200	337.872	854.912,00
20/4/2021	2,4500	2,94%	2,3800	2,4600	2,3400	351.730	855.003,00
19/4/2021	2,3800	-0,83%	2,4000	2,4300	2,3650	154.374	369.955,00
16/4/2021	2,4000	0,84%	2,3800	2,4450	2,3650	138.826	333.144,00
15/4/2021	2,3800	-0,63%	2,3900	2,4000	2,3250	231.803	546.699,00
14/4/2021	2,3950	-1,03%	2,4000	2,4500	2,3850	113.661	273.557,00
13/4/2021	2,4200	0,83%	2,4150	2,4500	2,3250	236.852	564.737,00
12/4/2021	2,4000	-4,00%	2,5200	2,5300	2,4000	279.301	685.336,00
09/4/2021	2,5000	0,81%	2,5000	2,5400	2,4600	171.893	428.950,00
08/4/2021	2,4800	0,00%	2,4700	2,5100	2,4700	51.058	127.512,00
07/4/2021	2,4800	-0,80%	2,5000	2,5250	2,4550	137.384	341.144,00
06/4/2021	2,5000	1,63%	2,4600	2,5050	2,4500	138.726	344.870,00
01/4/2021	2,4600	-2,19%	2,5150	2,5150	2,4200	130.836	322.644,00
31/3/2021	2,5150	0,60%	2,5150	2,5150	2,4550	78.684	196.286,00
30/3/2021	2,5000	2,46%	2,4500	2,5150	2,3900	153.611	379.163,00
29/3/2021	2,4400	-0,41%	2,4400	2,4700	2,4000	127.291	310.174,00
26/3/2021	2,4500	-0,20%	2,4500	2,4850	2,4250	99.437	243.611,00
24/3/2021	2,4550	0,61%	2,4500	2,4800	2,4050	134.839	329.206,00
23/3/2021	2,4400	9,66%	2,2500	2,4400	2,2300	354.337	840.671,00
22/3/2021	2,2250	-3,26%	2,3000	2,3050	2,2250	89.523	203.639,00
19/3/2021	2,3000	3,14%	2,2400	2,3000	2,2000	315.133	711.721,00
18/3/2021	2,2300	3,72%	2,2000	2,2300	2,1500	651.288	1.431.766,00
17/3/2021	2,1500	1,42%	2,1450	2,1500	2,0950	171.504	365.192,00
16/3/2021	2,1200	-0,24%	2,1250	2,1500	2,1000	385.388	818.157,00
12/3/2021	2,1250	1,19%	2,1000	2,1250	2,0650	302.987	634.958,00
11/3/2021	2,1000	0,00%	2,1000	2,1350	2,0450	243.004	508.116,00
10/3/2021	2,1000	0,96%	2,1150	2,1200	2,0000	233.296	484.068,00
09/3/2021	2,0800	-0,24%	2,0950	2,1300	2,0700	166.719	348.606,00
08/3/2021	2,0850	2,21%	2,0400	2,1000	2,0250	167.858	346.861,00
05/3/2021	2,0400	0,00%	2,0400	2,0600	1,9940	118.360	240.836,00
04/3/2021	2,0400	3,03%	1,9500	2,0700	1,9500	236.472	484.036,00
03/3/2021	1,9800	-1,49%	1,9900	2,0250	1,9800	96.337	192.174,00
02/3/2021	2,0100	1,31%	2,0000	2,0100	1,9500	160.752	320.098,00
01/3/2021	1,9840	1,02%	1,9720	2,0100	1,9640	118.777	236.535,00
26/2/2021	1,9640	-1,70%	1,9460	1,9980	1,9460	117.701	232.997,00
25/2/2021	1,9980	0,40%	2,0150	2,0200	1,9720	63.804	127.266,00
24/2/2021	1,9900	0,30%	1,9840	2,0200	1,9480	132.961	263.622,00
23/2/2021	1,9840	-2,27%	2,0550	2,0550	1,9400	373.195	735.818,00
22/2/2021	2,0300	-1,46%	2,0700	2,1600	2,0000	678.165	1.404.675,00
19/2/2021	2,0600	6,19%	1,9980	2,0700	1,9980	847.943	1.733.110,00
18/2/2021	1,9400	6,48%	1,8220	1,9400	1,8100	363.376	673.459,00
17/2/2021	1,8220	0,11%	1,8200	1,8220	1,7900	91.691	165.972,00
16/2/2021	1,8200	0,00%	1,8200	1,8220	1,8000	98.336	178.451,00
15/2/2021	1,8200	3,41%	1,7660	1,8200	1,7660	276.426	498.701,00
12/2/2021	1,7600	-0,34%	1,7500	1,7680	1,7420	33.549	58.838,00
11/2/2021	1,7660	0,91%	1,7500	1,7680	1,7400	143.476	251.534,00
10/2/2021	1,7500	1,86%	1,7000	1,7500	1,7000	100.259	172.859,00
09/2/2021	1,7180	-2,50%	1,7620	1,7660	1,7040	152.184	261.999,00
08/2/2021	1,7620	0,92%	1,7460	1,7660	1,7320	149.793	262.589,00
05/2/2021	1,7460	2,22%	1,7060	1,7460	1,6900	324.126	560.850,00
04/2/2021	1,7080	0,47%	1,7000	1,7080	1,6600	187.573	315.189,00
03/2/2021	1,7000	-1,05%	1,7200	1,7280	1,6880	55.964	95.310,00
02/2/2021	1,7180	1,06%	1,6900	1,7380	1,6860	224.467	383.245,00
01/2/2021	1,7000	4,94%	1,6200	1,7120	1,6000	474.509	766.770,00
29/1/2021	1,6200	1,38%	1,5520	1,6400	1,5520	288.776	465.926,00
28/1/2021	1,5980	3,10%	1,5600	1,5980	1,4840	252.897	385.410,00
27/1/2021	1,5500	-6,06%	1,6600	1,6600	1,5200	304.442	477.460,00
26/1/2021	1,6500	0,00%	1,6460	1,6880	1,6380	37.409	61.826,00
25/1/2021	1,6500	-2,37%	1,6840	1,6840	1,6200	109.951	181.164,00
22/1/2021	1,6900	-0,59%	1,7000	1,7000	1,6540	124.242	207.640,00
21/1/2021	1,7000	-1,51%	1,7280	1,7280	1,7000	68.807	117.176,00
20/1/2021	1,7260	0,70%	1,7160	1,7280	1,6900	98.247	167.936,00
19/1/2021	1,7140	0,00%	1,7140	1,7160	1,6900	129.209	219.882,00
18/1/2021	1,7140	0,35%	1,7100	1,7140	1,6700	115.354	194.876,00
15/1/2021	1,7080	-0,12%	1,6860	1,7100	1,6640	127.765	215.171,00
14/1/2021	1,7100	-1,50%	1,7360	1,7460	1,6920	72.101	124.350,00
13/1/2021	1,7360	0,93%	1,7200	1,7360	1,6980	90.350	155.030,00
12/1/2021	1,7200	0,58%	1,7000	1,7200	1,6700	126.644	215.422,00
11/1/2021	1,7100	-3,28%	1,7500	1,7500	1,6880	112.663	193.567,00
08/1/2021	1,7680	0,45%	1,7680	1,7760	1,7340	137.288	241.464,00
07/1/2021	1,7600	0,69%	1,7400	1,7620	1,7400	115.943	202.943,00
05/1/2021	1,7480	-0,91%	1,7500	1,7740	1,7260	221.075	387.210,00
04/1/2021	1,7640	1,97%	1,7100	1,7640	1,7100	199.912	348.916,00
31/12/2020	1,7300	3,97%	1,6780	1,7300	1,6580	98.826	167.774,00
30/12/2020	1,6640	0,00%	1,6620	1,6700	1,6500	62.813	104.313,00
29/12/2020	1,6640	-2,00%	1,6980	1,7100	1,6640	145.289	244.184,00
28/12/2020	1,6980	0,59%	1,7080	1,7180	1,6820	145.328	246.936,00
23/12/2020	1,6880	0,60%	1,6880	1,6880	1,6500	145.664	242.706,00
22/12/2020	1,6780	0,12%	1,6760	1,6960	1,6640	137.231	230.868,00
21/12/2020	1,6760	-1,41%	1,6840	1,6840	1,6020	351.365	578.697,00
18/12/2020	1,7000	0,00%	1,7000	1,7300	1,6800	118.540	201.057,00
17/12/2020	1,7000	-0,47%	1,7080	1,7080	1,6720	134.204	226.825,00
16/12/2020	1,7080	-0,12%	1,7260	1,7340	1,6780	146.059	248.410,00
15/12/2020	1,7100	-0,47%	1,7360	1,7360	1,6920	75.318	128.741,00
14/12/2020	1,7180	4,12%	1,6600	1,7200	1,6500	506.408	862.688,00
11/12/2020	1,6500	0,86%	1,6200	1,6600	1,6100	180.109	294.144,00
10/12/2020	1,6360	-4,33%	1,6800	1,6900	1,6360	169.153	281.223,00
09/12/2020	1,7100	-1,04%	1,7600	1,7600	1,6860	401.726	687.759,00
08/12/2020	1,7280	2,25%	1,6900	1,7280	1,6520	197.815	332.242,00
07/12/2020	1,6900	0,00%	1,6980	1,7180	1,6800	237.438	402.674,00
04/12/2020	1,6900	0,60%	1,6800	1,7060	1,6540	253.041	425.262,00
03/12/2020	1,6800	2,82%	1,6360	1,6800	1,6040	333.233	550.534,00
02/12/2020	1,6340	0,99%	1,6100	1,6680	1,5840	310.667	505.621,00
01/12/2020	1,6180	2,15%	1,5840	1,6240	1,5620	386.374	615.101,00
30/11/2020	1,5840	-9,90%	1,5700	1,6260	1,5400	986.488	1.563.240,00
27/11/2020	1,7580	-1,12%	1,7700	1,7820	1,7240	245.998	430.117,00
26/11/2020	1,7780	0,00%	1,7360	1,7900	1,7160	383.072	675.561,00
25/11/2020	1,7780	-2,31%	1,7900	1,8180	1,7400	410.828	726.771,00
24/11/2020	1,8200	0,00%	1,9100	1,9200	1,7800	615.796	1.143.438,00
23/11/2020	1,8200	-4,71%	1,9280	1,9380	1,8040	298.500	555.553,00
20/11/2020	1,9100	-1,44%	1,9500	1,9500	1,8800	197.682	378.572,00
19/11/2020	1,9380	0,94%	1,8720	1,9400	1,8480	275.937	521.617,00
18/11/2020	1,9200	3,78%	1,8320	1,9480	1,8160	683.462	1.295.496,00
17/11/2020	1,8500	0,54%	1,8400	1,8500	1,7800	321.405	584.251,00
16/11/2020	1,8400	1,66%	1,8260	1,8420	1,7760	525.525	948.992,00
13/11/2020	1,8100	0,00%	1,6980	1,8100	1,6840	669.455	1.180.191,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,81 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%