ACTIVITY 3 JULY 2020

Indices Closing Prices 

 

 

Stocks Closing Prices 3/7/2020

 

Symbol Date Price Change % Volume Max Min Trade Value Trades Opening ISIN
AAAK 03/07/2020 1.8 0 600 1.8 1.8 1080 2 1.8 GRS059063008   
AAAP 03/07/2020 1.1 -19.1176 821 1.1 1.1 903.1 3 1.1 GRS059064006   
ADMIE 03/07/2020 2.35 -1.6736 119560 2.39 2.325 281337.96 228 2.39 GRS518003009   
AEGEK 03/07/2020 0.035 0 0 0 0 0 0 0 GRS182003004   
AEGN 03/07/2020 4.075 -1.3317 14446 4.13 4.06 58930.59 74 4.095 GRS495003006   
AGRI 03/07/2020 0.014 0 0 0 0 0 0 0 GRS480003003   
AKRIT 03/07/2020 0.4 0 10 0.32 0.32 3.2 1 0.32 GRS373173004   
ALMY 03/07/2020 0.72 1.4085 14200 0.738 0.702 10231.57 18 0.738 GRS289103004   
ALPHA 03/07/2020 0.685 -2.2825 5845999 0.7096 0.681 4048780.45 1908 0.7096 GRS015003007   
ANDRO 03/07/2020 21 0 0 0 0 0 0 0 GRS433003019   
ANEK 03/07/2020 0.041 -2.381 14924 0.044 0.041 614.88 7 0.041 GRS316003003   
ANEP 03/07/2020 0.072 0 0 0 0 0 0 0 GRS316007004   
ANEPO 03/07/2020 0.1 0 0 0 0 0 0 0 GRS316007012   
ASCO 03/07/2020 1.96 -1.0101 2511 1.99 1.95 4940.66 13 1.99 GRS404003006   
ASTAK 03/07/2020 6.5 0 0 0 0 0 0 0 GRS331043000   
ATEK 03/07/2020 0.268 0 500 0.276 0.274 137.4 3 0.276 GRS340263003   
ATTICA 03/07/2020 0.866 0 290 0.866 0.864 250.94 3 0.864 GRS144003001   
AVAX 03/07/2020 0.4385 2.4533 120227 0.451 0.428 53382.85 137 0.428 GRS213213002   
AVE 03/07/2020 0.203 -2.4038 1270 0.208 0.2 255.86 6 0.208 GRS489003004   
AXON 03/07/2020 0.058 0 0 0 0 0 0 0 GRS197003007   
BELA 03/07/2020 16.8 0.9615 55074 16.82 16.45 918883.63 733 16.76 GRS282183003   
BIOKA 03/07/2020 0.67 1.5152 302 0.67 0.66 199.34 3 0.66 GRS165063009   
BIOSK 03/07/2020 0.26 0.3861 1000 0.26 0.26 260 2 0.26 GRS084003011   
BIOT 03/07/2020 0.0885 0 0 0 0 0 0 0 GRS135003002   
BRIQ 03/07/2020 1.635 -0.3049 7659 1.645 1.63 12548.42 31 1.64 GRS517003000   
BYTE 03/07/2020 0.81 -1.2195 3502 0.83 0.8 2848.89 21 0.826 GRS368313003   
CENER 03/07/2020 0.916 -0.3264 29314 0.932 0.902 26817.66 48 0.932 BE0974303357   
CENTR 03/07/2020 0.233 0.431 6001 0.234 0.232 1396.23 6 0.234 GRS449003003   
CNLCAP 03/07/2020 7.7 0 0 0 0 0 0 0 GRS520003005   
CPI 03/07/2020 0.478 0 0 0 0 0 0 0 GRS413313008   
CRETA 03/07/2020 1.085 0 0 0 0 0 0 0 GRS371113002   
DAIOS 03/07/2020 3 0 0 0 0 0 0 0 GRS382073005   
DION 03/07/2020 0.11 0 0 0 0 0 0 0 GRS339003022   
DOMIK 03/07/2020 0.266 15.6522 199880 0.266 0.24 51476.22 76 0.24 GRS364253005   
DROME 03/07/2020 0.318 2.9126 1970 0.32 0.303 605.86 16 0.316 GRS412503005   
DUR 03/07/2020 0.17 0 0 0 0 0 0 0 GRS392193009   
EEE 03/07/2020 21.9 -1.8817 26482 22.24 21.88 583189.16 176 22.19 CH0198251305   
EKTER 03/07/2020 0.7 1.7442 31080 0.72 0.69 21942.73 45 0.69 GRS222213001   
ELBE 03/07/2020 4.18 0 35 4.18 4.18 146.3 2 4.18 GRS240003012   
ELBIO 03/07/2020 2.6 0 0 0 0 0 0 0 GRS250073004   
ELGEK 03/07/2020 0.32 3.2258 1823 0.32 0.315 580.86 4 0.315 GRS329503007   
ELHA 03/07/2020 1.204 -0.3311 51331 1.218 1.186 62113.83 77 1.21 GRS281003004   
ELIN 03/07/2020 1.54 5.4795 250 1.54 1.54 385 3 1.54 GRS477003008   
ELLAKTOR 03/07/2020 1.08 -2.2624 361452 1.124 1.077 399246.62 406 1.1 GRS191213008   
ELPE 03/07/2020 6.04 0 44832 6.11 6.02 271277.88 259 6.04 GRS298343005   
ELSTR 03/07/2020 0.922 2.6726 3800 0.926 0.91 3501.84 7 0.91 GRS088003017   
ELTON 03/07/2020 1.3 1.5625 7533 1.31 1.28 9736.9 49 1.295 GRS397003005   
ENTER 03/07/2020 1.27 -1.5504 72458 1.29 1.26 91779.62 96 1.29 GRS503003014   
EPIL 03/07/2020 0.194 0 0 0 0 0 0 0 GRS045003001   
ETE 03/07/2020 1.3305 -1.663 1616202 1.379 1.3215 2173910.2 1596 1.3595 GRS003003035   
EUBRK 03/07/2020 0.008 0 0 0 0 0 0 0 GRS479003006   
EUPIC 03/07/2020 3.64 0 5466 3.67 3.63 19916.72 31 3.64 GRS277023008   
EUROB 03/07/2020 0.4221 -0.4481 4975884 0.4325 0.4162 2103992.97 1569 0.427 GRS323003012   
EUROC 03/07/2020 0.2 0 4000 0.2 0.2 800 2 0.2 GRS439003005   
EUROM 03/07/2020 0.448 0 0 0 0 0 0 0 GRS341003002   
EVROF 03/07/2020 0.896 2.5172 4961 0.9 0.84 4429.84 20 0.88 GRS385113006   
EXAE 03/07/2020 3.305 2.0062 77345 3.33 3.26 255191.29 261 3.26 GRS395363005   
EYAPS 03/07/2020 4.38 -0.4545 7320 4.5 4.38 32520.42 35 4.46 GRS428003008   
EYDAP 03/07/2020 7.08 2.6087 28071 7.08 6.92 195985.76 186 6.99 GRS359353000   
FFGRP 03/07/2020 4.8 0 0 0 0 0 0 0 GRS294003009   
FIER 03/07/2020 0.364 8.982 9116 0.364 0.314 3062.43 25 0.336 GRS332073006   
FLEXO 03/07/2020 6.7 0 0 0 0 0 0 0 GRS259003002   
FORTH 03/07/2020 0.25 0 1500 0.25 0.25 375 3 0.25 GRS406003004   
FOYRK 03/07/2020 4.145 0.729 9450 4.21 4.065 39163.03 69 4.15 GRS096003009   
FRIGO 03/07/2020 0.114 1.7857 16858 0.115 0.112 1903.1 6 0.112 GRS346003007   
GEBKA 03/07/2020 0.74 3.4965 680 0.74 0.7 493.21 8 0.72 GRS137003000   
GED 03/07/2020 0.0125 0 0 0 0 0 0 0 GRS254183007   
GEKTERNA 03/07/2020 6.46 -1.8237 73163 6.59 6.44 474664.07 403 6.59 GRS145003000   
HAIDE 03/07/2020 0.57 3.6364 9440 0.575 0.515 5201.87 9 0.515 GRS350263000   
HKRAN 03/07/2020 0.14 0 0 0 0 0 0 0 GRS348003005   
HTO 03/07/2020 12.5 0 212848 12.54 12.35 2655638.44 1051 12.5 GRS260333000   
IASO 03/07/2020 1.295 0 189 1.295 1.27 240.68 2 1.27 GRS379233000   
IATR 03/07/2020 1.38 -0.361 753 1.39 1.33 1031.58 13 1.39 GRS147233001   
IKTIN 03/07/2020 0.667 -0.299 33866 0.678 0.651 22483.46 55 0.667 GRS372003004   
ILYDA 03/07/2020 0.372 3.9106 5143 0.378 0.36 1875.85 10 0.378 GRS475003018   
INKAT 03/07/2020 1.19 -0.8333 54225 1.26 1.18 66785.96 112 1.255 GRS432003028   
INLOT 03/07/2020 0.143 -1.5152 189122 0.1464 0.142 27148.35 68 0.1442 GRS343313003   
INTEK 03/07/2020 1.17 0 0 0 0 0 0 0 GRS148003015   
INTERCO 03/07/2020 6.45 0 140 6.55 6.4 902 3 6.55 GRS516003001   
INTET 03/07/2020 0.518 0 115 0.52 0.48 59.29 6 0.52 GRS247003007   
INTRK 03/07/2020 0.526 -2.0484 43015 0.547 0.526 22858.68 73 0.537 GRS087003000   
KAMP 03/07/2020 0.91 -1.087 606 0.94 0.906 549.09 4 0.94 GRS106003007   
KARE 03/07/2020 254 -2.3077 36 254 250 9094 5 250 GRS120003009   
KARTZ 03/07/2020 10 0 0 0 0 0 0 0 GRS399163005   
KEKR 03/07/2020 1.77 -6.8421 29323 1.936 1.77 54430.88 143 1.9 GRS070003009   
KEPEN 03/07/2020 2 0 0 0 0 0 0 0 GRS438003006   
KERAL 03/07/2020 0.088 0 0 0 0 0 0 0 GRS071003008   
KLM 03/07/2020 0.492 2.5 9139 0.498 0.48 4419.9 26 0.498 GRS474003001   
KMOL 03/07/2020 1.61 0 0 0 0 0 0 0 GRS315003004   
KORDE 03/07/2020 0.205 1.99 2780 0.209 0.2 568.42 5 0.208 GRS384003000   
KREKA 03/07/2020 0.153 19.5313 3455 0.153 0.153 528.62 5 0.153 GRS224003004   
KRI 03/07/2020 5.82 0.3448 2790 5.86 5.8 16231.2 13 5.86 GRS469003024   
KTILA 03/07/2020 1.17 0 0 0 0 0 0 0 GRS354003006   
KYLO 03/07/2020 2.7 -4.2553 12 2.78 2.7 33.2 2 2.78 GRS117123000   
KYRI 03/07/2020 1.16 -4.1322 3088 1.17 1.12 3541.33 12 1.17 GRS295003008   
KYSA 03/07/2020 1.26 -10 506 1.3 1.26 637.86 4 1.26 GRS118003003   
LAMDA 03/07/2020 6.08 -2.5641 1125024 6.41 6.07 6879541.99 1513 6.3 GRS245213004   
LAMPS 03/07/2020 19.5 0 0 0 0 0 0 0 GRS128003001   
LANAC 03/07/2020 0.9 0 0 0 0 0 0 0 GRS047063003   
LAVI 03/07/2020 0.28 -1.4085 2812 0.28 0.28 787.36 3 0.28 GRS246073001   
LEBEK 03/07/2020 0.17 0 0 0 0 0 0 0 GRS090003005   
LEBEP 03/07/2020 0.28 0 0 0 0 0 0 0 GRS090004003   
LIVAN 03/07/2020 0.0505 0 200 0.0505 0.0505 10.1 1 0.0505 GRS446003014   
LOGISMOS 03/07/2020 0.795 0 0 0 0 0 0 0 GRS461003006   
LYK 03/07/2020 1.055 2.4272 9337 1.07 1.05 9869.74 25 1.055 GRS208303008   
MATHIO 03/07/2020 0.43 2.381 1001 0.43 0.42 426.71 4 0.42 GRS374003002   
MEDIC 03/07/2020 1.85 -1.5957 4400 1.9 1.81 8194.5 21 1.9 GRS424003002   
MERKO 03/07/2020 49.3 6.0215 26 50 48 1282.2 4 49.5 GRK014011008   
MEVA 03/07/2020 1.35 1.5038 4421 1.35 1.33 5880.31 10 1.33 GRS319103008   
MIG 03/07/2020 0.0627 -1.2598 657671 0.0643 0.0615 41595.14 175 0.0636 GRS314003005   
MIN 03/07/2020 0.256 0 0 0 0 0 0 0 GRS237003009   
MLS 03/07/2020 0.57 0 0 0 0 0 0 0 GRS422003004   
MODA 03/07/2020 0.43 -1.3761 81 0.43 0.31 25.23 5 0.31 GRS375183001   
MOH 03/07/2020 13.3 2.7027 73519 13.32 13 972555.46 827 13.17 GRS426003000   
MOTO 03/07/2020 0.964 -0.6186 2153 0.964 0.928 2038.71 13 0.94 GRS488003005   
MOYZK 03/07/2020 0.375 1.626 9455 0.377 0.355 3422.57 32 0.377 GRS054003009   
MPITR 03/07/2020 0.204 0 400 0.204 0.204 81.6 1 0.204 GRS092103001   
MPK 03/07/2020 0.026 0 0 0 0 0 0 0 GRS110003001   
MPP 03/07/2020 0.057 0 0 0 0 0 0 0 GRS110004009   
MYTIL 03/07/2020 7.7 -0.3236 114301 7.75 7.645 879955.61 584 7.75 GRS393503008   
NAFT 03/07/2020 0.107 0 0 0 0 0 0 0 GRS367263001   
NAKAS 03/07/2020 1.59 0 0 0 0 0 0 0 GRS387503006   
NAYP 03/07/2020 0.7 0 0 0 0 0 0 0 GRS265003004   
NEL 03/07/2020 0.07 0 0 0 0 0 0 0 GRS243003019   
NEORS 03/07/2020 0.125 0 0 0 0 0 0 0 GRS349103002   
NEWS 03/07/2020 0.47 0 17350 0.47 0.47 8154.5 9 0.47 GRS457003002   
NIKAS 03/07/2020 0.6 0 0 0 0 0 0 0 GRS111003018   
NIR 03/07/2020 0.23 0 0 0 0 0 0 0 GRS234003002   
OLTH 03/07/2020 22.2 0 8880 23 22 200388.3 79 22.2 GRS427003009   
OLYMP 03/07/2020 1.61 -1.4688 36164 1.646 1.6 58254.53 128 1.626 GRS403003007   
OPAP 03/07/2020 8.9 -0.5587 107656 8.95 8.78 954166.39 591 8.95 GRS419003009   
OTOEL 03/07/2020 3.515 -0.9859 101798 3.595 3.515 359008.18 223 3.56 GRS337003008   
PAIR 03/07/2020 0.27 8 191 0.27 0.24 46.47 4 0.27 GRS275073005   
PAP 03/07/2020 1.825 1.9553 2025 1.84 1.825 3696 9 1.84 GRS065003014   
PASAL 03/07/2020 0.67 0 3 0.67 0.67 2.01 1 0.67 GRS497003012   
PEGAS 03/07/2020 0.089 0 0 0 0 0 0 0 GRS370003006   
PERS 03/07/2020 1.15 0 0 0 0 0 0 0 GRS299003004   
PETRO 03/07/2020 4.6 -1.2876 1459 4.6 4.58 6709 13 4.6 GRS345503007   
PLAIS 03/07/2020 2.87 0 3743 2.87 2.81 10672.49 25 2.87 GRS320313000   
PLAKR 03/07/2020 14.5 2.4735 301 14.5 14 4316.15 7 14 GRS326003019   
PLAT 03/07/2020 1.932 0.8351 24995 1.968 1.922 48808.19 95 1.968 GRS239003007   
PPA 03/07/2020 17.3 0 4616 17.52 17.02 80293.7 57 17.02 GRS470003013   
PPAK 03/07/2020 5.3 6.8548 2612 5.3 4.5 13064.5 13 4.52 GRS405003005   
PPC 03/07/2020 3.682 0.2723 389159 3.694 3.63 1428062.03 855 3.672 GRS434003000   
PRD 03/07/2020 0.16 4.5752 91505 0.16 0.155 14196.01 35 0.155 GRS184003002   
PRESD 03/07/2020 4.26 0 0 0 0 0 0 0 GRS398003004   
PRODEA 03/07/2020 7.9 0 192 7.9 7.9 1516.8 4 7.9 GRS509003018   
PROF 03/07/2020 3.68 -0.8086 3484 3.735 3.64 12825.58 24 3.7 GRS472003011   
PROFK 03/07/2020 1.89 13.1737 16 1.93 1.8 30.2 3 1.93 GRS095003000   
QUAL 03/07/2020 0.209 0 10794 0.209 0.201 2213.89 29 0.209 GRS396003006   
QUEST 03/07/2020 7.6 -1.2987 7470 7.7 7.5 56823.52 41 7.7 GRS310003009   
REVOIL 03/07/2020 0.718 1.1268 5212 0.718 0.614 3655.81 21 0.614 GRS473003002   
SAR 03/07/2020 8.3 -1.1905 16241 8.65 8.23 135257.5 108 8.65 GRS204003008   
SATOK 03/07/2020 0.0185 0 2400 0.022 0.018 51.2 4 0.022 GRS156203002   
SELO 03/07/2020 0.1 0 0 0 0 0 0 0 GRS201003019   
SIDMA 03/07/2020 0.344 0 0 0 0 0 0 0 GRS484003009   
SPACE 03/07/2020 4.7 5.1454 51 4.7 4.61 236.6 3 4.61 GRS402003008   
SPIR 03/07/2020 0.223 -4.2918 5847 0.233 0.217 1314.46 20 0.227 GRS284183001   
TATT 03/07/2020 0.208 -2.5761 140065 0.216 0.207 29528.46 90 0.213 GRS001003029   
TELET 03/07/2020 0.06 0 0 0 0 0 0 0 GRS212293005   
TELL 03/07/2020 12.8 0 7449 12.88 12.68 94926.1 77 12.76 GRS004013009   
TENERGY 03/07/2020 9.91 0 78750 9.98 9.84 779708.36 282 9.98 GRS496003005   
TITC 03/07/2020 10.8 -1.9964 53216 11.16 10.8 582368.38 347 11 BE0974338700   
TPEIR 03/07/2020 1.545 -1.0883 690034 1.578 1.523 1074287.4 815 1.574 GRS014003024   
TRASTOR 03/07/2020 0.86 -2.2727 1223 0.86 0.85 1049.05 3 0.86 GRS487003006   
VARG 03/07/2020 0.128 0 300 0.128 0.128 38.4 1 0.128 GRS301003000   
VARNH 03/07/2020 0.398 0 0 0 0 0 0 0 GRS344003009   
VIO 03/07/2020 2.455 0.8214 109826 2.48 2.37 268659.76 261 2.39 BE0974271034   
VIS 03/07/2020 1.01 0 70 1.01 1.01 70.7 1 1.01 GRS124153008   
VOSYS 03/07/2020 1.85 0 0 0 0 0 0 0 GRS407183003   
VOVOS 03/07/2020 0.304 0 0 0 0 0 0 0 GRS421003005   
XYLEK 03/07/2020 0.126 0.8 1000 0.126 0.126 126 1 0.126 GRS131003006   
XYLEP 03/07/2020 0.3 0 0 0 0 0 0 0 GRS131004004   
YALCO 03/07/2020 0.064 0 0 0 0 0 0 0 GRS249003005   

MARKET TRANSACTIONS

 BLOCKS TRADES



Comments

Post a Comment

Popular posts from this blog

Greece Moves Closer to Bailout Exit After Deal With Creditors

Greece and its creditors agreed on the next steps for completing the country’s final bailout review, a key milestone for exiting the program and striking a deal on debt relief. Government officials and representatives from the International Monetary Fund and euro-area creditor institutions completed a week of discussions in Athens on Saturday. Greek Finance Minister Euclid Tsakalotos said reaching a technical deal to conclude the fourth bailout review, the so-called staff level agreement, paves the way for discussion of debt relief measures. Euro-area finance ministers may begin a discussion over how to ease the country’s debt burden of about 320 billion euros ($377 billion) at a May 24 meeting. The SLA agreement also lets policy makers to proceed with designing a framework for the country’s post-program monitoring and determining what sort of strings would be attached to the debt relief. Tsakalotos said such a mechanism will be discussed at the June 21 Eurogroup meet...
Read more

Friends, sun, sand, and sea, that sounds like a summer to me!!!!!!

Image
  It's summertime!!! Back in 3 weeks!!! Smell the sea and feel the sky.  Katelios - Kefalonia, is a small fishing village on the southeast of the island and 32 kilometres away from Argostoli. Two decades ago in the village there were only fishermen who had their cottages and huts there. Gradually it became much more popular, initially among the residents of Argostoli who chose Katelios for their short excursions because of its local 'tavernas' with the delicious seafood. Since then there has been significant tourist development, although Katelios remains a quiet and peaceful destination, ideal for nature lovers and those seeking relaxation. The village is divided into Ano Katelios where the permanent residents have their properties and Kato Katelios which is the area with most of the tourist accommodation. Despite tourism Katelios hasn’t lost its character and therefore the peaceful and tranquil atmosphere along with the beautiful green surroundings m...
Read more

GREECE - IMF

The  head  of the  Euro Working Group  Vijlbrief expressed confidence that at the 21 June Eurogroup  there will be a comprehensive agreement for Greece, which most likely will not include financing from the IMF, although the Fund is expected to remain somehow involved in the programme (recall that Lagarde said recently that the IMF could be engaged in multiple forms and under multiple statuses). Vijlbrief, who expressed some concern over the nonparticipation of the IMF with funds, estimated that the Greek government will still not ask for a precautionary credit line. Vijlbrief also noted that the final tranche Greece can expect after the completion of the fourth review will be in the range of EUR 11-12 bn, while the size of the cash buffer for the post-bailout period has not been decided yet. Finally, the EWG head said that Greece would have to continue to fulfill three terms after the end of the current programme in August: reforms implementation, fiscal disci...
Read more