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
12/11/2020	1,6640	-5,99%	1,7200	1,8160	1,6420	235.459	403.912,00
11/11/2020	1,7700	-0,45%	1,7700	1,8040	1,7200	309.830	545.420,00
10/11/2020	1,7780	6,21%	1,6720	1,7780	1,6220	377.735	642.930,00
09/11/2020	1,6740	8,70%	1,5800	1,6740	1,5800	682.852	1.108.613,00
06/11/2020	1,5400	-0,65%	1,5480	1,5480	1,5000	168.006	256.514,00
05/11/2020	1,5500	2,11%	1,4600	1,5500	1,4600	201.818	304.675,00
04/11/2020	1,5180	-0,78%	1,5500	1,5600	1,4900	295.396	450.377,00
03/11/2020	1,5300	0,00%	1,5220	1,5480	1,4800	290.536	441.848,00
02/11/2020	1,5300	2,00%	1,5000	1,6000	1,4800	581.400	896.248,00
30/10/2020	1,5000	11,11%	1,3600	1,5000	1,3500	638.591	918.978,00
29/10/2020	1,3500	1,50%	1,3000	1,3580	1,2420	292.555	382.803,00
27/10/2020	1,3300	7,26%	1,2760	1,3460	1,2400	354.562	459.315,00
26/10/2020	1,2400	-4,62%	1,2660	1,2660	1,2180	120.895	150.106,00
23/10/2020	1,3000	0,78%	1,2840	1,3000	1,2760	47.315	60.721,00
22/10/2020	1,2900	-3,44%	1,3200	1,3200	1,2700	79.753	103.309,00
21/10/2020	1,3360	0,75%	1,3240	1,3360	1,2900	139.551	184.408,00
20/10/2020	1,3260	1,69%	1,2960	1,3260	1,2640	81.565	105.989,00
19/10/2020	1,3040	-1,06%	1,3100	1,3200	1,2900	43.821	57.099,00
16/10/2020	1,3180	1,70%	1,2960	1,3300	1,2940	100.542	131.602,00
15/10/2020	1,2960	-2,70%	1,3200	1,3300	1,2760	218.832	283.383,00
14/10/2020	1,3320	0,15%	1,3500	1,3560	1,3020	145.350	192.778,00
13/10/2020	1,3300	1,68%	1,3000	1,3480	1,2900	125.580	165.522,00
12/10/2020	1,3080	-2,97%	1,3300	1,3300	1,2900	130.580	170.534,00
09/10/2020	1,3480	-0,15%	1,3400	1,3660	1,3320	153.451	206.862,00
08/10/2020	1,3500	1,20%	1,3400	1,3780	1,3300	226.880	306.464,00
07/10/2020	1,3340	-1,04%	1,3480	1,3600	1,3000	299.256	394.204,00
06/10/2020	1,3480	-0,59%	1,3680	1,3680	1,3200	216.263	290.801,00
05/10/2020	1,3560	1,50%	1,3600	1,4000	1,3060	497.527	674.110,00
02/10/2020	1,3360	4,70%	1,2800	1,3460	1,2700	675.555	891.561,00
01/10/2020	1,2760	16,21%	1,1300	1,2960	1,1100	712.435	870.167,00
30/9/2020	1,0980	5,17%	1,0500	1,1100	1,0360	295.286	318.681,00
29/9/2020	1,0440	4,40%	1,0220	1,0440	1,0000	193.998	199.176,00
28/9/2020	1,0000	3,09%	1,0000	1,0100	0,9730	181.152	180.919,00
25/9/2020	0,9700	-2,02%	1,0000	1,0000	0,9540	54.172	52.797,00
24/9/2020	0,9900	1,43%	0,9800	1,0180	0,9800	150.522	150.245,00
23/9/2020	0,9760	0,62%	0,9980	0,9980	0,9600	28.322	27.557,00
22/9/2020	0,9700	-2,12%	0,9910	0,9910	0,9620	81.165	79.654,00
21/9/2020	0,9910	-3,79%	1,0300	1,0300	0,9840	129.344	129.109,00
18/9/2020	1,0300	0,98%	1,0200	1,0400	1,0100	128.317	132.468,00
17/9/2020	1,0200	2,00%	0,9980	1,0480	0,9700	151.070	154.039,00
16/9/2020	1,0000	0,00%	1,0000	1,0260	0,9760	74.739	74.922,00
15/9/2020	1,0000	2,15%	0,9780	1,0060	0,9720	129.082	128.043,00
14/9/2020	0,9790	5,27%	0,9300	0,9870	0,9300	232.154	223.556,00
11/9/2020	0,9300	-4,62%	0,9800	0,9940	0,9300	155.426	149.827,00
10/9/2020	0,9750	0,52%	0,9600	0,9770	0,9450	38.232	36.856,00
09/9/2020	0,9700	2,32%	0,9480	0,9700	0,9320	64.316	61.070,00
08/9/2020	0,9480	-1,46%	0,9700	0,9700	0,9300	83.438	78.948,00
07/9/2020	0,9620	0,84%	0,9510	0,9790	0,9500	94.802	91.414,00
04/9/2020	0,9540	-0,62%	0,9600	0,9600	0,9250	54.777	51.591,00
03/9/2020	0,9600	0,31%	0,9900	0,9900	0,9550	88.214	85.580,00
02/9/2020	0,9570	0,74%	0,9500	0,9590	0,9490	60.379	57.478,00
01/9/2020	0,9500	0,21%	0,9470	0,9500	0,9330	52.240	49.127,00
31/8/2020	0,9480	0,64%	0,9420	0,9500	0,9300	39.322	36.998,00
28/8/2020	0,9420	1,51%	0,9270	0,9420	0,9260	26.231	24.480,00
27/8/2020	0,9280	-0,43%	0,9310	0,9310	0,9170	11.320	10.508,00
26/8/2020	0,9320	1,86%	0,9190	0,9340	0,8930	23.950	21.997,00
25/8/2020	0,9150	0,22%	0,9220	0,9220	0,9000	35.050	32.093,00
24/8/2020	0,9130	-1,93%	0,9220	0,9300	0,9100	26.314	24.183,00
21/8/2020	0,9310	-0,11%	0,9380	0,9380	0,9160	27.025	25.202,00
20/8/2020	0,9320	0,22%	0,9010	0,9440	0,9010	40.407	37.471,00
19/8/2020	0,9300	1,09%	0,9300	0,9430	0,9300	33.228	31.123,00
18/8/2020	0,9200	-1,92%	0,9460	0,9460	0,9200	84.988	79.430,00
17/8/2020	0,9380	-0,21%	0,9490	0,9490	0,9210	42.637	39.898,00
14/8/2020	0,9400	0,97%	0,9310	0,9450	0,9170	51.148	47.926,00
13/8/2020	0,9310	-0,32%	0,9390	0,9390	0,9300	28.782	26.937,00
12/8/2020	0,9340	2,08%	0,9380	0,9380	0,9020	42.185	38.709,00
11/8/2020	0,9150	4,45%	0,9100	0,9160	0,9040	36.560	33.203,00
10/8/2020	0,8760	-5,19%	0,9120	0,9180	0,8640	73.276	65.021,00
07/8/2020	0,9240	-2,43%	0,9490	0,9490	0,9240	21.025	19.792,00
06/8/2020	0,9470	-0,32%	0,9580	0,9580	0,9310	21.010	19.981,00
05/8/2020	0,9500	0,64%	0,9480	0,9650	0,9400	49.074	46.515,00
04/8/2020	0,9440	1,51%	0,9350	0,9460	0,9180	29.026	26.980,00
03/8/2020	0,9300	0,00%	0,9460	0,9460	0,9020	50.095	46.092,00
31/7/2020	0,9300	0,11%	0,9270	0,9480	0,8990	84.238	77.079,00
30/7/2020	0,9290	-2,52%	0,9530	0,9560	0,9100	136.929	126.632,00
29/7/2020	0,9530	-2,56%	0,9700	0,9900	0,9530	42.540	41.145,00
28/7/2020	0,9780	1,14%	0,9680	0,9890	0,9620	61.067	59.110,00
27/7/2020	0,9670	-0,31%	0,9710	0,9770	0,9470	27.046	25.899,00
24/7/2020	0,9700	-1,02%	0,9800	0,9800	0,9420	30.080	28.975,00
23/7/2020	0,9800	-1,01%	0,9700	0,9980	0,9600	21.216	20.795,00
22/7/2020	0,9900	1,85%	0,9740	0,9960	0,9610	57.981	56.477,00
21/7/2020	0,9720	-5,63%	1,0500	1,0580	0,9210	265.094	270.911,00
20/7/2020	1,0300	0,00%	1,0200	1,0480	0,9910	164.359	168.300,00
17/7/2020	1,0300	9,57%	0,9500	1,0300	0,9410	372.556	366.110,00
16/7/2020	0,9400	5,38%	0,9040	0,9480	0,9010	211.423	194.622,00
15/7/2020	0,8920	1,25%	0,9080	0,9080	0,8820	70.139	62.884,00
14/7/2020	0,8810	-1,01%	0,8800	0,8950	0,8590	51.472	45.208,00
13/7/2020	0,8900	-0,78%	0,9060	0,9110	0,8700	55.475	49.516,00
10/7/2020	0,8970	-0,77%	0,9000	0,9000	0,8800	45.962	40.993,00
09/7/2020	0,9040	1,57%	0,8910	0,9090	0,8500	63.900	56.533,00
08/7/2020	0,8900	0,00%	0,8900	0,9000	0,8810	33.615	29.935,00
07/7/2020	0,8900	-2,73%	0,9070	0,9080	0,8900	25.972	23.324,00
06/7/2020	0,9150	-0,11%	0,9280	0,9290	0,9150	40.360	37.203,00
03/7/2020	0,9160	-0,33%	0,9320	0,9320	0,9020	29.314	26.817,00
02/7/2020	0,9190	3,37%	0,9000	0,9190	0,9000	55.350	50.403,00
01/7/2020	0,8890	1,02%	0,9000	0,9000	0,8790	28.436	25.349,00
30/6/2020	0,8800	-2,22%	0,9040	0,9140	0,8760	83.770	74.903,00
29/6/2020	0,9000	0,90%	0,8970	0,9010	0,8670	45.800	40.766,00
26/6/2020	0,8920	-1,33%	0,9100	0,9100	0,8900	65.175	58.566,00
25/6/2020	0,9040	2,03%	0,8900	0,9050	0,8810	96.460	86.562,00
24/6/2020	0,8860	-4,32%	0,9350	0,9350	0,8840	112.100	101.351,00
23/6/2020	0,9260	1,98%	0,9100	0,9440	0,9100	67.060	62.257,00
22/6/2020	0,9080	-1,30%	0,9230	0,9330	0,9070	30.271	28.011,00
19/6/2020	0,9200	1,32%	0,9200	0,9340	0,9000	90.623	82.845,00
18/6/2020	0,9080	-5,42%	0,9510	0,9600	0,8920	258.970	236.734,00
17/6/2020	0,9600	-1,54%	0,9680	0,9880	0,9560	53.938	52.138,00
16/6/2020	0,9750	2,85%	0,9620	0,9820	0,9530	44.260	43.018,00
15/6/2020	0,9480	5,69%	0,8970	0,9490	0,8650	241.975	219.200,00
12/6/2020	0,8970	1,93%	0,8920	0,8980	0,8800	131.161	116.755,00
11/6/2020	0,8800	-5,68%	0,9200	0,9200	0,8700	219.546	195.263,00
10/6/2020	0,9330	-3,81%	0,9750	0,9850	0,9330	119.695	114.215,00
09/6/2020	0,9700	-3,96%	1,0100	1,0120	0,9520	192.722	188.850,00
05/6/2020	1,0100	-0,59%	1,0220	1,0380	0,9940	183.359	184.999,00
04/6/2020	1,0160	-0,78%	1,0200	1,0240	0,9810	57.523	58.009,00
03/6/2020	1,0240	1,39%	1,0020	1,0440	1,0020	96.744	99.442,00
02/6/2020	1,0100	1,41%	0,9970	1,0140	0,9970	53.900	54.272,00
01/6/2020	0,9960	-0,20%	0,9820	1,0220	0,9820	37.823	37.904,00
29/5/2020	0,9980	-1,96%	1,0020	1,0200	0,9420	61.380	61.214,00
28/5/2020	1,0180	0,99%	1,0360	1,0440	0,9920	131.277	134.255,00
27/5/2020	1,0080	-0,20%	1,0100	1,0420	0,9710	135.406	138.692,00
26/5/2020	1,0100	1,00%	1,0000	1,0380	0,9940	180.897	184.312,00
25/5/2020	1,0000	6,72%	0,9400	1,0000	0,9400	138.136	135.577,00
22/5/2020	0,9370	0,54%	0,9080	0,9450	0,9080	30.124	28.154,00
21/5/2020	0,9320	-2,82%	0,9690	0,9690	0,9320	37.022	35.258,00
20/5/2020	0,9590	2,57%	0,9310	0,9590	0,9170	58.687	55.811,00
19/5/2020	0,9350	-1,99%	0,9540	0,9720	0,9300	36.972	35.031,00
18/5/2020	0,9540	4,38%	0,9360	0,9570	0,9300	76.992	72.978,00
15/5/2020	0,9140	0,44%	0,9400	0,9400	0,9000	47.676	43.387,00
14/5/2020	0,9100	2,25%	0,8800	0,9100	0,8600	72.896	64.274,00
13/5/2020	0,8900	-0,67%	0,8540	0,8990	0,8540	72.103	63.587,00
12/5/2020	0,8960	-1,54%	0,9100	0,9100	0,8300	420.761	362.759,00
11/5/2020	0,9100	-3,19%	0,9600	0,9600	0,9000	92.829	86.360,00
08/5/2020	0,9400	4,10%	0,9260	0,9470	0,9150	68.525	63.704,00
07/5/2020	0,9030	0,33%	0,9110	0,9260	0,8990	95.671	87.002,00
06/5/2020	0,9000	-5,36%	0,9750	0,9750	0,9000	143.703	132.349,00
05/5/2020	0,9510	-0,31%	0,9680	0,9840	0,9350	117.294	112.331,00
04/5/2020	0,9540	-7,38%	1,0100	1,0100	0,9320	134.460	128.188,00
30/4/2020	1,0300	-2,46%	1,0100	1,0640	1,0020	140.652	145.271,00
29/4/2020	1,0560	1,54%	1,0200	1,0560	1,0020	112.676	116.509,00
28/4/2020	1,0400	1,56%	1,0240	1,0400	0,9710	171.857	173.506,00
27/4/2020	1,0240	7,79%	0,9630	1,0240	0,9600	301.230	295.033,00
24/4/2020	0,9500	1,39%	0,9200	0,9590	0,9000	166.754	155.127,00
23/4/2020	0,9370	-2,40%	0,9580	0,9650	0,9260	114.776	109.415,00
22/4/2020	0,9600	0,00%	0,9500	0,9800	0,9430	92.134	88.575,00
21/4/2020	0,9600	2,35%	0,9150	0,9600	0,8900	298.093	277.827,00
16/4/2020	0,9380	7,32%	0,8890	0,9380	0,8860	164.706	148.508,00
15/4/2020	0,8740	-2,67%	0,8980	0,9200	0,8630	211.856	186.893,00
14/4/2020	0,8980	12,96%	0,8200	0,9000	0,8120	321.633	276.912,00
09/4/2020	0,7950	-3,05%	0,8780	0,8780	0,7950	286.294	237.761,00
08/4/2020	0,8200	2,76%	0,7900	0,8300	0,7890	172.366	139.208,00
07/4/2020	0,7980	5,00%	0,7850	0,8150	0,7800	141.824	112.836,00
06/4/2020	0,7600	7,04%	0,7400	0,7700	0,7400	93.935	70.750,00
03/4/2020	0,7100	0,00%	0,7110	0,7300	0,6980	55.750	39.843,00
02/4/2020	0,7100	1,43%	0,7100	0,7340	0,6880	251.551	179.400,00
01/4/2020	0,7000	-5,41%	0,7200	0,7300	0,6930	150.746	106.479,00
31/3/2020	0,7400	0,68%	0,7600	0,7790	0,7400	170.256	128.911,00
30/3/2020	0,7350	-6,96%	0,7580	0,7700	0,7260	315.164	233.605,00
27/3/2020	0,7900	-7,28%	0,8400	0,8400	0,7900	116.300	93.864,00
26/3/2020	0,8520	-0,81%	0,8590	0,8630	0,8180	331.980	279.345,00
24/3/2020	0,8590	5,40%	0,8410	0,8670	0,8200	126.723	107.054,00
23/3/2020	0,8150	-11,41%	0,8600	0,8840	0,7700	281.075	234.807,00
20/3/2020	0,9200	4,43%	0,9000	0,9300	0,8300	394.014	344.196,00
19/3/2020	0,8810	29,94%	0,7300	0,8810	0,7250	381.072	302.734,00
18/3/2020	0,6780	7,28%	0,6360	0,6780	0,6100	152.705	95.171,00
17/3/2020	0,6320	3,27%	0,6600	0,6600	0,6100	102.064	63.077,00
16/3/2020	0,6120	-7,27%	0,6100	0,6300	0,5850	146.273	88.454,00
13/3/2020	0,6600	-2,94%	0,7000	0,7310	0,6500	230.425	159.677,00
12/3/2020	0,6800	-7,61%	0,7000	0,7000	0,6420	332.407	223.079,00
11/3/2020	0,7360	-1,60%	0,7500	0,7770	0,6980	295.821	217.535,00
10/3/2020	0,7480	8,41%	0,7710	0,7760	0,7300	358.115	269.725,00
09/3/2020	0,6900	-26,60%	0,7000	0,8500	0,6900	453.348	335.872,00
06/3/2020	0,9400	-7,84%	0,9710	0,9880	0,9400	288.952	276.883,00
05/3/2020	1,0200	-7,78%	1,1380	1,1380	1,0080	326.324	346.351,00
04/3/2020	1,1060	-2,81%	1,1400	1,1600	1,1100	189.104	215.373,00
03/3/2020	1,1380	4,02%	1,1600	1,2000	1,1200	503.987	582.906,00
28/2/2020	1,0940	-1,80%	1,0700	1,1000	1,0000	521.009	548.687,00
27/2/2020	1,1140	-2,62%	1,1400	1,1740	1,1000	159.806	183.269,00
26/2/2020	1,1440	-3,87%	1,1340	1,1800	1,1220	389.178	446.157,00
25/2/2020	1,1900	2,59%	1,2000	1,2200	1,1340	320.904	379.749,00
24/2/2020	1,1600	-14,07%	1,3000	1,3100	1,1400	335.907	416.659,00
21/2/2020	1,3500	-2,32%	1,3820	1,3820	1,3460	164.107	222.869,00
20/2/2020	1,3820	-0,86%	1,3920	1,3920	1,3700	46.353	64.070,00
19/2/2020	1,3940	0,72%	1,3840	1,3960	1,3820	41.181	57.063,00
18/2/2020	1,3840	-2,26%	1,4160	1,4160	1,3840	37.052	51.562,00
17/2/2020	1,4160	0,43%	1,4160	1,4280	1,3740	70.085	97.918,00
14/2/2020	1,4100	-0,70%	1,4200	1,4260	1,4100	15.955	22.655,00
13/2/2020	1,4200	0,42%	1,4200	1,4200	1,3920	59.297	83.268,00
12/2/2020	1,4140	-1,39%	1,4360	1,4440	1,4140	41.381	59.069,00
11/2/2020	1,4340	2,28%	1,4440	1,4480	1,4100	49.280	70.440,00
10/2/2020	1,4020	-1,96%	1,4200	1,4220	1,3900	46.560	65.456,00
07/2/2020	1,4300	-1,38%	1,4560	1,4560	1,4100	41.081	58.954,00
06/2/2020	1,4500	0,00%	1,4500	1,4560	1,4340	27.679	40.071,00
05/2/2020	1,4500	0,69%	1,4320	1,4500	1,4100	34.346	49.495,00
04/2/2020	1,4400	3,75%	1,3960	1,4500	1,3960	61.001	86.972,00
03/2/2020	1,3880	-1,42%	1,4080	1,4220	1,3880	80.152	112.115,00
31/1/2020	1,4080	-4,86%	1,4880	1,4880	1,3980	84.319	120.317,00
30/1/2020	1,4800	-0,54%	1,4800	1,4800	1,4280	159.342	230.580,00
29/1/2020	1,4880	0,00%	1,4960	1,5040	1,4800	115.013	171.609,00
28/1/2020	1,4880	1,50%	1,4520	1,4980	1,4440	220.609	323.976,00
27/1/2020	1,4660	-2,91%	1,4700	1,4900	1,4300	173.747	253.917,00
24/1/2020	1,5100	2,86%	1,4640	1,5100	1,4600	185.713	274.537,00
23/1/2020	1,4680	-0,68%	1,4520	1,4800	1,4520	71.269	104.551,00
22/1/2020	1,4780	1,23%	1,4800	1,4800	1,4520	137.919	201.496,00
21/1/2020	1,4600	-0,68%	1,4700	1,4700	1,4320	151.862	220.827,00
20/1/2020	1,4700	0,82%	1,4680	1,4780	1,4300	113.956	166.077,00
17/1/2020	1,4580	-0,14%	1,4520	1,4620	1,4500	150.352	219.270,00
16/1/2020	1,4600	0,00%	1,4600	1,4760	1,4280	130.205	189.709,00
15/1/2020	1,4600	2,38%	1,4400	1,4840	1,4300	487.126	708.323,00
14/1/2020	1,4260	1,71%	1,4100	1,4260	1,4060	84.414	119.587,00
13/1/2020	1,4020	1,30%	1,3900	1,4200	1,3900	174.423	245.571,00
10/1/2020	1,3840	-1,28%	1,3800	1,4000	1,3800	53.827	74.904,00
09/1/2020	1,4020	0,29%	1,3800	1,4180	1,3800	92.378	129.954,00
08/1/2020	1,3980	1,45%	1,3700	1,4000	1,3500	111.453	153.388,00
07/1/2020	1,3780	-1,57%	1,4000	1,4220	1,3780	161.639	226.027,00
03/1/2020	1,4000	-2,10%	1,3820	1,4300	1,3740	207.237	290.930,00
02/1/2020	1,4300	5,30%	1,3560	1,4300	1,3420	288.618	402.495,00
31/12/2019	1,3580	0,00%	1,3560	1,3580	1,3340	39.349	53.054,00
30/12/2019	1,3580	0,44%	1,3600	1,3600	1,3400	26.562	35.896,00
27/12/2019	1,3520	2,27%	1,3340	1,3540	1,3340	94.176	126.770,00
23/12/2019	1,3220	2,01%	1,2920	1,3340	1,2920	103.538	136.982,00
20/12/2019	1,2960	-2,56%	1,3380	1,3380	1,2840	176.245	231.239,00
19/12/2019	1,3300	1,99%	1,2920	1,3400	1,2900	153.325	202.883,00
18/12/2019	1,3040	1,09%	1,2720	1,3320	1,2700	139.693	181.719,00
17/12/2019	1,2900	0,31%	1,2800	1,2900	1,2500	135.187	170.643,00
16/12/2019	1,2860	-2,28%	1,2900	1,3060	1,2740	70.841	91.112,00
13/12/2019	1,3160	2,02%	1,2920	1,3180	1,2920	86.450	113.380,00
12/12/2019	1,2900	0,00%	1,2780	1,2900	1,2700	19.848	25.354,00
11/12/2019	1,2900	1,57%	1,2700	1,2900	1,2600	66.089	84.418,00
10/12/2019	1,2700	0,00%	1,2600	1,2700	1,2500	53.339	67.273,00
09/12/2019	1,2700	-0,78%	1,2760	1,2780	1,2600	31.258	39.693,00
06/12/2019	1,2800	0,16%	1,2960	1,2960	1,2720	43.893	56.365,00
05/12/2019	1,2780	-0,78%	1,2860	1,2860	1,2780	50.284	64.456,00
04/12/2019	1,2880	-0,92%	1,3000	1,3000	1,2840	61.095	78.894,00
03/12/2019	1,3000	-1,37%	1,3180	1,3180	1,2820	55.934	72.652,00
02/12/2019	1,3180	0,00%	1,3200	1,3260	1,2980	82.350	107.792,00
29/11/2019	1,3180	1,07%	1,3100	1,3240	1,3060	51.398	67.698,00
28/11/2019	1,3040	-1,06%	1,3080	1,3140	1,3000	54.124	70.665,00
27/11/2019	1,3180	-0,30%	1,3120	1,3200	1,3020	47.173	61.824,00
26/11/2019	1,3220	0,30%	1,3240	1,3280	1,3180	36.576	48.484,00
25/11/2019	1,3180	-0,15%	1,3020	1,3340	1,3020	64.111	84.894,00
22/11/2019	1,3200	-0,75%	1,3300	1,3300	1,3000	75.779	99.423,00
21/11/2019	1,3300	-1,19%	1,3340	1,3420	1,3240	38.450	51.474,00
20/11/2019	1,3460	-1,03%	1,3500	1,3540	1,3320	36.009	48.411,00
19/11/2019	1,3600	0,15%	1,3540	1,3620	1,3440	45.417	61.565,00
18/11/2019	1,3580	0,15%	1,3600	1,3640	1,3520	76.513	103.793,00
15/11/2019	1,3560	0,30%	1,3400	1,3600	1,3300	62.601	84.416,00
14/11/2019	1,3520	2,89%	1,3100	1,3560	1,3000	97.534	130.280,00
13/11/2019	1,3140	0,00%	1,3080	1,3160	1,3000	40.369	52.713,00
12/11/2019	1,3140	0,61%	1,3020	1,3140	1,3000	35.356	46.245,00
11/11/2019	1,3060	-0,31%	1,3280	1,3460	1,2980	31.802	41.797,00
08/11/2019	1,3100	-1,65%	1,3260	1,3420	1,3100	58.329	77.044,00
07/11/2019	1,3320	0,15%	1,3280	1,3500	1,3200	77.631	103.466,00
06/11/2019	1,3300	0,45%	1,3400	1,3400	1,3160	45.732	60.927,00
05/11/2019	1,3240	-2,93%	1,3600	1,3600	1,3240	73.206	97.889,00
04/11/2019	1,3640	0,59%	1,3560	1,3720	1,3540	38.839	52.823,00
01/11/2019	1,3560	1,95%	1,3320	1,3600	1,3320	95.263	128.339,00
31/10/2019	1,3300	-0,60%	1,3400	1,3420	1,3300	57.575	77.067,00
30/10/2019	1,3380	1,36%	1,3400	1,3500	1,3320	39.694	53.077,00
29/10/2019	1,3200	-3,08%	1,3520	1,3700	1,3200	58.256	78.791,00
25/10/2019	1,3620	0,59%	1,3600	1,3620	1,3300	47.992	64.881,00
24/10/2019	1,3540	-0,44%	1,3640	1,3760	1,3520	42.707	58.283,00
23/10/2019	1,3600	-0,15%	1,3560	1,3760	1,3500	38.652	53.002,00
22/10/2019	1,3620	0,89%	1,3560	1,3700	1,3400	70.146	94.783,00
21/10/2019	1,3500	-0,15%	1,3540	1,3600	1,3400	22.618	30.568,00
18/10/2019	1,3520	0,15%	1,3500	1,3540	1,3400	40.477	54.458,00
17/10/2019	1,3500	0,15%	1,3400	1,3700	1,3380	47.758	64.581,00
16/10/2019	1,3480	1,05%	1,3400	1,3700	1,3320	59.691	80.754,00
15/10/2019	1,3340	-0,60%	1,3540	1,3640	1,3320	65.549	88.352,00
14/10/2019	1,3420	-1,76%	1,3660	1,3660	1,3400	59.286	80.200,00
11/10/2019	1,3660	3,96%	1,3340	1,3660	1,3300	126.979	171.354,00
10/10/2019	1,3140	3,46%	1,2600	1,3200	1,2600	75.947	97.553,00
09/10/2019	1,2700	0,00%	1,2540	1,2900	1,2540	63.173	80.898,00
08/10/2019	1,2700	-1,85%	1,2920	1,2980	1,2580	42.494	54.627,00
07/10/2019	1,2940	0,62%	1,2860	1,3000	1,2860	37.435	48.309,00
04/10/2019	1,2860	1,74%	1,3000	1,3000	1,2540	131.407	167.408,00
03/10/2019	1,2640	-1,71%	1,3100	1,3100	1,2580	111.713	142.761,00
02/10/2019	1,2860	-4,88%	1,3400	1,3620	1,2860	178.015	235.880,00
01/10/2019	1,3520	0,00%	1,3680	1,3680	1,3500	82.647	112.004,00
30/9/2019	1,3520	-1,17%	1,3720	1,3800	1,3520	68.050	92.493,00
27/9/2019	1,3680	0,59%	1,3800	1,3800	1,3520	87.226	119.164,00
26/9/2019	1,3600	0,74%	1,3900	1,3980	1,3600	254.925	351.735,00
25/9/2019	1,3500	-2,60%	1,3700	1,3800	1,3500	99.012	134.810,00
24/9/2019	1,3860	1,17%	1,3600	1,3880	1,3600	48.678	67.038,00
23/9/2019	1,3700	-1,01%	1,3660	1,3760	1,3600	31.096	42.493,00
20/9/2019	1,3840	-1,42%	1,3980	1,3980	1,3680	90.566	124.860,00
19/9/2019	1,4040	0,29%	1,4040	1,4080	1,3760	70.283	97.896,00
18/9/2019	1,4000	0,72%	1,4160	1,4180	1,3800	91.552	127.999,00
17/9/2019	1,3900	0,00%	1,3900	1,4000	1,3720	60.706	83.936,00
16/9/2019	1,3900	-1,42%	1,4100	1,4280	1,3820	128.484	179.525,00
13/9/2019	1,4100	2,62%	1,3680	1,4100	1,3560	63.485	87.087,00
12/9/2019	1,3740	-0,43%	1,3780	1,3800	1,3580	35.311	48.349,00
11/9/2019	1,3800	2,07%	1,3520	1,3820	1,3480	60.606	83.004,00
10/9/2019	1,3520	-1,31%	1,3660	1,3840	1,3520	59.062	80.717,00
09/9/2019	1,3700	-2,00%	1,3980	1,3980	1,3580	49.663	68.071,00
06/9/2019	1,3980	-2,24%	1,4160	1,4340	1,3980	74.420	105.160,00
05/9/2019	1,4300	2,88%	1,4120	1,4340	1,3980	142.550	201.538,00
04/9/2019	1,3900	0,00%	1,4040	1,4080	1,3900	50.561	70.805,00
03/9/2019	1,3900	-1,00%	1,4040	1,4080	1,3840	49.225	68.803,00
02/9/2019	1,4040	-2,09%	1,4400	1,4400	1,3840	71.361	100.496,00
30/8/2019	1,4340	0,00%	1,4260	1,4400	1,4140	63.600	90.872,00

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.%