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
17/3/2022	3,6500	-7,36%	3,9400	3,9500	3,6200	551.604	2.065.336,45
16/3/2022	3,9400	3,68%	3,8300	3,9500	3,8300	193.874	760.645,50
15/3/2022	3,8000	3,40%	3,6500	3,8000	3,5500	184.269	681.645,19
14/3/2022	3,6750	2,80%	3,6400	3,6850	3,6050	150.287	550.243,22
11/3/2022	3,5750	7,36%	3,3300	3,5800	3,3300	236.848	827.006,24
10/3/2022	3,3300	-3,06%	3,4700	3,5300	3,2800	190.852	649.950,42
09/3/2022	3,4350	9,92%	3,1300	3,4350	3,1300	364.567	1.206.691,48
08/3/2022	3,1250	-6,44%	3,2100	3,2350	3,1250	443.473	1.408.717,78
04/3/2022	3,3400	-7,99%	3,5250	3,5600	3,3350	310.555	1.060.188,02
03/3/2022	3,6300	2,25%	3,6200	3,6650	3,5600	196.851	710.559,97
02/3/2022	3,5500	-5,33%	3,7000	3,7000	3,4700	649.978	2.294.722,50
01/3/2022	3,7500	-5,06%	3,9500	3,9500	3,6350	392.650	1.475.910,69
28/2/2022	3,9500	-1,99%	3,9000	3,9950	3,8500	216.382	846.951,67
25/2/2022	4,0300	6,33%	3,8400	4,0400	3,8200	199.830	789.924,25
24/2/2022	3,7900	-6,65%	3,8500	3,9800	3,6800	399.634	1.524.074,42
23/2/2022	4,0600	2,27%	3,9900	4,0800	3,9700	178.646	721.128,95
22/2/2022	3,9700	0,76%	3,8800	3,9700	3,8700	172.220	676.179,34
21/2/2022	3,9400	1,16%	3,8950	3,9900	3,8850	169.261	666.612,01
18/2/2022	3,8950	3,59%	3,7200	3,8950	3,7200	160.495	609.000,40
17/2/2022	3,7600	-2,21%	3,8600	3,8600	3,7500	117.318	444.961,27
16/2/2022	3,8450	3,64%	3,7600	3,8600	3,7300	136.333	518.217,87
15/2/2022	3,7100	1,37%	3,7050	3,7200	3,6100	111.740	409.167,45
14/2/2022	3,6600	-2,14%	3,6400	3,6600	3,5500	182.206	657.646,01
11/2/2022	3,7400	2,61%	3,6000	3,7400	3,5600	232.430	845.692,67
10/2/2022	3,6450	-0,82%	3,6400	3,6800	3,6100	109.141	397.004,27
09/2/2022	3,6750	-0,54%	3,6950	3,7450	3,5950	305.141	1.111.999,57
08/2/2022	3,6950	-2,38%	3,7800	3,7800	3,6100	235.388	866.643,43
07/2/2022	3,7850	-0,39%	3,7350	3,8150	3,7300	98.713	373.665,22
04/2/2022	3,8000	3,68%	3,6700	3,8000	3,6700	162.279	604.093,05
03/2/2022	3,6650	-2,40%	3,7000	3,7200	3,6650	113.073	417.175,06
02/2/2022	3,7550	0,40%	3,7500	3,8000	3,6750	219.934	817.737,56
01/2/2022	3,7400	-1,32%	3,8000	3,8300	3,7400	178.593	675.944,59
31/1/2022	3,7900	0,40%	3,7750	3,8400	3,7400	77.883	295.008,29
28/1/2022	3,7750	-0,66%	3,7500	3,8300	3,7100	174.007	653.658,87
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	0,00%	1,7500	1,7740	1,7260	221.075	387.210,00

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.%