Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,6280 €

0,0480 (1,34%)

Άνοιγμα 3,5800
Υψηλό 3,6380
Χαμηλό 3,5800

Όγκος 1.040.563
Τζίρος 3.774.990 €
Πράξεις 771

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2023	1,5880	-0,81%	1,5600	1,5880	1,5080	13.951.394	21.585.791,89
01/8/2023	1,6010	-2,08%	1,6600	1,6600	1,5850	9.059.991	14.656.084,23
31/7/2023	1,6350	-1,21%	1,6550	1,6740	1,6330	5.544.557	9.127.960,72
28/7/2023	1,6550	-1,19%	1,6750	1,6800	1,6140	5.591.590	9.211.940,22
27/7/2023	1,6750	0,60%	1,6650	1,6820	1,6580	4.724.022	7.906.478,50
26/7/2023	1,6650	0,30%	1,6700	1,6770	1,6360	3.684.262	6.122.444,47
25/7/2023	1,6600	2,34%	1,6390	1,6650	1,6250	6.343.262	10.521.366,19
24/7/2023	1,6220	-0,80%	1,6350	1,6500	1,6150	2.588.311	4.230.968,95
21/7/2023	1,6350	0,06%	1,6390	1,6500	1,6260	3.992.609	6.552.325,87
20/7/2023	1,6340	0,62%	1,6240	1,6340	1,6150	3.906.442	6.356.697,52
19/7/2023	1,6240	1,06%	1,6270	1,6290	1,6100	5.588.452	9.061.742,81
18/7/2023	1,6070	0,75%	1,5900	1,6290	1,5830	6.925.427	11.149.366,28
17/7/2023	1,5950	-0,75%	1,6140	1,6150	1,5830	5.655.984	9.023.153,12
14/7/2023	1,6070	0,82%	1,6150	1,6160	1,5870	5.401.251	8.653.790,82
13/7/2023	1,5940	0,25%	1,6030	1,6200	1,5760	6.300.435	10.038.911,87
12/7/2023	1,5900	0,63%	1,6000	1,6100	1,5680	9.219.052	14.707.507,29
11/7/2023	1,5800	3,27%	1,5400	1,5940	1,5390	8.903.923	14.018.332,59
10/7/2023	1,5300	1,26%	1,5200	1,5450	1,5100	5.467.191	8.392.443,14
07/7/2023	1,5110	0,67%	1,5000	1,5290	1,4970	5.596.859	8.470.872,87
06/7/2023	1,5010	-0,40%	1,5000	1,5190	1,4830	4.991.152	7.494.584,43
05/7/2023	1,5070	-0,33%	1,5120	1,5260	1,4950	6.980.181	10.527.539,75
04/7/2023	1,5120	-0,33%	1,5240	1,5290	1,5050	5.488.898	8.323.380,89
03/7/2023	1,5170	1,13%	1,5310	1,5310	1,5030	6.100.317	9.254.696,86
30/6/2023	1,5000	-1,32%	1,5440	1,5540	1,5000	8.658.252	13.164.617,52
29/6/2023	1,5200	3,40%	1,4900	1,5350	1,4860	11.729.283	17.827.690,82
28/6/2023	1,4700	0,00%	1,4880	1,4980	1,4700	9.373.703	13.906.270,10
27/6/2023	1,4700	0,82%	1,4650	1,4880	1,4280	17.912.389	26.241.439,28
26/6/2023	1,4580	-4,39%	1,5340	1,5380	1,4430	19.139.887	28.323.883,70
23/6/2023	1,5250	1,94%	1,5120	1,5440	1,4870	21.601.850	32.706.247,42
22/6/2023	1,4960	-2,60%	1,5300	1,5300	1,4960	16.584.648	24.962.961,41
21/6/2023	1,5360	1,12%	1,5250	1,5520	1,5110	7.647.312	11.783.840,98
20/6/2023	1,5190	-0,07%	1,5150	1,5220	1,4940	6.230.742	9.389.546,33
19/6/2023	1,5200	-1,30%	1,5550	1,5580	1,5150	3.780.035	5.790.955,71
16/6/2023	1,5400	0,13%	1,5400	1,5570	1,5340	12.582.972	19.392.276,36
15/6/2023	1,5380	-1,28%	1,5580	1,5590	1,5340	5.792.138	8.922.288,95
14/6/2023	1,5580	-0,38%	1,5700	1,5790	1,5570	4.605.163	7.210.462,94
13/6/2023	1,5640	-0,57%	1,5890	1,5900	1,5480	6.606.539	10.315.086,65
12/6/2023	1,5730	-0,19%	1,5870	1,6090	1,5730	14.783.984	23.523.717,37
09/6/2023	1,5760	2,34%	1,5480	1,5850	1,5420	15.636.693	24.451.405,03
08/6/2023	1,5400	0,26%	1,5400	1,5470	1,5090	21.279.844	32.531.483,52
07/6/2023	1,5360	3,99%	1,5000	1,5700	1,5000	34.689.046	53.526.855,41
06/6/2023	1,4770	4,46%	1,4300	1,4900	1,4270	12.058.650	17.694.246,12
02/6/2023	1,4140	3,06%	1,3900	1,4160	1,3710	7.081.176	9.885.629,17
01/6/2023	1,3720	-1,01%	1,4090	1,4210	1,3720	7.119.378	9.953.609,39
31/5/2023	1,3860	-1,42%	1,4050	1,4060	1,3860	17.386.486	24.144.206,31
30/5/2023	1,4060	-2,36%	1,4430	1,4500	1,4060	5.518.121	7.824.782,10
29/5/2023	1,4400	-0,35%	1,4600	1,4780	1,4290	6.402.510	9.300.479,53
26/5/2023	1,4450	6,25%	1,3800	1,4490	1,3710	11.099.400	15.800.710,88
25/5/2023	1,3600	0,89%	1,3440	1,3770	1,3440	5.984.303	8.141.583,36
24/5/2023	1,3480	-2,67%	1,3610	1,3700	1,3480	9.980.015	13.550.321,83
23/5/2023	1,3850	1,09%	1,3900	1,4400	1,3700	17.644.548	24.784.097,91
22/5/2023	1,3700	14,17%	1,3500	1,4060	1,3200	32.083.720	43.906.224,01
19/5/2023	1,2000	1,35%	1,1890	1,2090	1,1840	8.105.630	9.715.380,19
18/5/2023	1,1840	-0,75%	1,2000	1,2090	1,1840	5.033.050	5.993.885,14
17/5/2023	1,1930	-1,81%	1,2080	1,2190	1,1930	8.252.957	9.940.414,15
16/5/2023	1,2150	2,53%	1,1850	1,2150	1,1750	8.131.578	9.733.669,16
15/5/2023	1,1850	-0,84%	1,1950	1,2170	1,1850	5.249.789	6.283.756,23
12/5/2023	1,1950	0,76%	1,1870	1,2160	1,1700	4.131.777	4.913.286,38
11/5/2023	1,1860	-2,23%	1,2190	1,2190	1,1770	7.755.657	9.293.589,17
10/5/2023	1,2130	1,51%	1,2000	1,2130	1,1860	6.005.237	7.199.148,86
09/5/2023	1,1950	-0,42%	1,2170	1,2220	1,1910	7.877.990	9.463.237,97
08/5/2023	1,2000	3,00%	1,1830	1,2120	1,1740	6.975.510	8.322.061,20
05/5/2023	1,1650	0,26%	1,1620	1,1870	1,1620	5.851.372	6.857.313,81
04/5/2023	1,1620	-0,26%	1,1650	1,1800	1,1570	4.636.385	5.409.172,67
03/5/2023	1,1650	2,28%	1,1330	1,1770	1,1330	3.540.337	4.092.089,35
02/5/2023	1,1390	0,35%	1,1400	1,1440	1,1220	6.081.279	6.889.095,42
28/4/2023	1,1350	-2,32%	1,1750	1,1780	1,1350	4.750.066	5.450.454,72
27/4/2023	1,1620	-1,27%	1,1780	1,1870	1,1620	2.121.345	2.492.739,74
26/4/2023	1,1770	2,88%	1,1270	1,1770	1,1220	3.870.169	4.425.145,53
25/4/2023	1,1440	-3,54%	1,1780	1,1780	1,1410	6.069.072	7.017.553,82
24/4/2023	1,1860	-1,82%	1,2030	1,2150	1,1660	3.393.185	4.024.715,61
21/4/2023	1,2080	1,34%	1,1950	1,2170	1,1860	4.264.079	5.136.370,39
20/4/2023	1,1920	0,00%	1,1840	1,2130	1,1760	2.930.753	3.490.834,23
19/4/2023	1,1920	-2,30%	1,2300	1,2310	1,1790	6.070.131	7.324.628,77
18/4/2023	1,2200	3,39%	1,1950	1,2270	1,1860	14.768.666	17.862.304,20
13/4/2023	1,1800	0,00%	1,1880	1,1880	1,1730	2.888.765	3.410.130,28
12/4/2023	1,1800	0,85%	1,1870	1,1900	1,1720	6.362.996	7.518.376,89
11/4/2023	1,1700	1,65%	1,1630	1,1750	1,1620	6.111.774	7.137.442,88
07/4/2023	1,1510	0,00%	1,1470	1,1730	1,1470	3.113.685	3.598.696,31
06/4/2023	1,1510	0,09%	1,1470	1,1730	1,1470	3.113.685	3.598.696,31
05/4/2023	1,1500	-1,71%	1,1570	1,1680	1,1410	4.192.223	4.852.324,90
04/4/2023	1,1700	-0,51%	1,1800	1,2060	1,1610	7.923.794	9.405.490,93
03/4/2023	1,1760	4,53%	1,1400	1,1790	1,1400	6.802.650	7.880.779,17
31/3/2023	1,1250	-0,71%	1,1360	1,1450	1,1250	7.734.105	8.765.193,83
30/3/2023	1,1330	3,00%	1,1200	1,1340	1,1200	7.742.874	8.736.848,57
29/3/2023	1,1000	1,57%	1,0830	1,1000	1,0620	8.742.614	9.439.001,67
28/3/2023	1,0830	-3,30%	1,1240	1,1360	1,0800	6.929.077	7.597.559,87
27/3/2023	1,1200	2,75%	1,1200	1,1300	1,1000	3.252.241	3.634.699,31
24/3/2023	1,0900	-6,03%	1,1500	1,1500	1,0890	13.355.675	14.837.928,80
23/3/2023	1,1600	0,00%	1,1600	1,1780	1,1500	7.328.276	8.550.559,03
22/3/2023	1,1600	-0,09%	1,1780	1,1890	1,1580	11.560.352	13.531.257,75
21/3/2023	1,1610	5,35%	1,1360	1,1700	1,1300	12.897.682	14.856.044,58
20/3/2023	1,1020	3,47%	1,0200	1,1020	1,0030	12.584.401	13.324.126,62
17/3/2023	1,0650	-5,00%	1,1540	1,1600	1,0600	17.030.486	18.685.854,89
16/3/2023	1,1210	-0,80%	1,1800	1,1840	1,1010	15.301.789	17.425.793,42
15/3/2023	1,1300	-10,39%	1,2700	1,2700	1,1100	22.166.463	25.638.803,62
14/3/2023	1,2610	5,08%	1,2050	1,2700	1,1650	9.101.177	11.181.863,52
13/3/2023	1,2000	0,00%	1,1740	1,2100	1,1400	21.306.514	24.960.946,18
10/3/2023	1,2000	-6,18%	1,2420	1,2490	1,2000	13.934.382	16.931.074,74
09/3/2023	1,2790	0,00%	1,2810	1,3030	1,2720	6.019.006	7.779.446,10
08/3/2023	1,2790	-3,11%	1,3000	1,3050	1,2690	11.738.531	15.021.922,41
07/3/2023	1,3200	-2,58%	1,3300	1,3640	1,3100	11.208.989	14.943.119,47
06/3/2023	1,3550	-5,90%	1,4100	1,4100	1,3310	13.916.047	19.059.400,21
03/3/2023	1,4400	0,77%	1,4400	1,4540	1,3780	5.991.061	8.508.832,31
02/3/2023	1,4290	-2,72%	1,4340	1,4410	1,4010	11.366.370	16.214.590,68
01/3/2023	1,4690	-0,74%	1,4680	1,5130	1,4580	9.383.224	13.963.270,97
28/2/2023	1,4800	3,50%	1,4300	1,4940	1,4280	13.312.757	19.562.722,59
24/2/2023	1,4300	-1,38%	1,4500	1,4640	1,4260	10.374.837	14.926.300,20
23/2/2023	1,4500	3,57%	1,4140	1,4520	1,4040	16.218.544	23.354.624,87
22/2/2023	1,4000	-4,37%	1,4500	1,4700	1,4000	7.627.576	10.866.869,59
21/2/2023	1,4640	-0,41%	1,4670	1,5000	1,4250	9.982.254	14.634.452,10
20/2/2023	1,4700	5,91%	1,3960	1,4700	1,3960	17.512.077	25.203.734,41
17/2/2023	1,3880	2,59%	1,3400	1,3880	1,3210	11.488.669	15.663.242,67
16/2/2023	1,3530	0,30%	1,3600	1,3720	1,3350	6.642.624	8.974.183,30
15/2/2023	1,3490	0,90%	1,3420	1,3770	1,3330	10.966.184	14.764.929,83
14/2/2023	1,3370	-0,82%	1,3500	1,3520	1,3330	6.937.676	9.296.524,45
13/2/2023	1,3480	4,90%	1,2850	1,3480	1,2850	8.541.419	11.385.325,62
10/2/2023	1,2850	-1,15%	1,3000	1,3080	1,2680	5.531.336	7.096.721,20
09/2/2023	1,3000	0,46%	1,2960	1,3180	1,2740	11.035.388	14.341.510,27
08/2/2023	1,2940	4,19%	1,2560	1,2940	1,2550	9.753.566	12.501.466,55
07/2/2023	1,2420	-0,64%	1,2550	1,2740	1,2420	6.120.750	7.670.348,24
06/2/2023	1,2500	-0,40%	1,2500	1,2700	1,2370	5.349.783	6.707.812,75
03/2/2023	1,2550	-0,40%	1,2500	1,2650	1,2430	6.493.589	8.142.458,47
02/2/2023	1,2600	-1,56%	1,2920	1,3000	1,2600	8.185.413	10.415.762,48
01/2/2023	1,2800	2,98%	1,2420	1,2840	1,2420	11.222.869	14.224.789,99
31/1/2023	1,2430	2,39%	1,2100	1,2430	1,2060	15.045.305	18.577.694,15
30/1/2023	1,2140	1,17%	1,2090	1,2140	1,1840	7.525.116	9.012.813,19
27/1/2023	1,2000	1,01%	1,1940	1,2090	1,1880	4.947.939	5.932.279,78
26/1/2023	1,1880	2,68%	1,1700	1,1950	1,1620	5.031.047	5.939.148,25
25/1/2023	1,1570	-1,87%	1,1700	1,1840	1,1510	4.105.985	4.777.051,31
24/1/2023	1,1790	-1,42%	1,2000	1,2050	1,1620	6.026.250	7.144.528,87
23/1/2023	1,1960	3,46%	1,1670	1,2100	1,1520	9.387.057	11.139.462,94
20/1/2023	1,1560	0,52%	1,1500	1,1640	1,1480	6.162.564	7.121.372,77
19/1/2023	1,1500	-3,36%	1,1800	1,1800	1,1360	15.109.533	17.483.647,54
18/1/2023	1,1900	0,42%	1,1850	1,1960	1,1740	19.602.660	23.272.436,38
17/1/2023	1,1850	1,89%	1,1610	1,1850	1,1570	7.298.724	8.578.548,68
16/1/2023	1,1630	1,93%	1,1510	1,1700	1,1460	5.330.334	6.197.177,80
13/1/2023	1,1410	0,97%	1,1260	1,1620	1,1260	6.093.604	6.971.245,56
12/1/2023	1,1300	0,18%	1,1350	1,1350	1,1150	5.619.778	6.341.949,74
11/1/2023	1,1280	-1,05%	1,1420	1,1500	1,1210	4.398.051	4.993.927,44
10/1/2023	1,1400	-0,44%	1,1410	1,1590	1,1200	10.141.347	11.554.606,94
09/1/2023	1,1450	7,01%	1,0800	1,1450	1,0800	17.440.349	19.472.056,55
05/1/2023	1,0700	1,90%	1,0500	1,0760	1,0460	8.032.842	8.560.052,78
04/1/2023	1,0500	1,74%	1,0320	1,0530	1,0280	6.095.802	6.358.700,76
03/1/2023	1,0320	0,29%	1,0290	1,0480	1,0250	4.159.236	4.316.827,20
02/1/2023	1,0290	2,90%	1,0090	1,0290	1,0020	2.069.891	2.111.302,11
30/12/2022	1,0000	0,30%	0,9970	1,0040	0,9920	1.832.333	1.831.236,07
29/12/2022	0,9970	-0,60%	1,0030	1,0030	0,9940	1.779.962	1.775.079,17
28/12/2022	1,0030	0,30%	1,0000	1,0030	0,9950	2.117.091	2.117.746,10
27/12/2022	1,0000	0,20%	0,9980	1,0050	0,9940	901.169	900.899,99
23/12/2022	0,9980	-1,09%	1,0100	1,0100	0,9980	6.908.987	6.899.186,61
22/12/2022	1,0090	-0,10%	1,0180	1,0180	1,0000	1.751.491	1.761.744,37
21/12/2022	1,0100	1,22%	1,0070	1,0150	0,9982	3.045.240	3.061.329,31
20/12/2022	0,9978	0,40%	0,9810	0,9978	0,9790	1.642.615	1.625.464,99
19/12/2022	0,9938	0,73%	0,9866	1,0080	0,9866	2.041.418	2.033.080,90
16/12/2022	0,9866	-0,34%	0,9800	0,9894	0,9740	6.301.461	6.195.960,39
15/12/2022	0,9900	-2,46%	1,0000	1,0090	0,9856	3.832.473	3.815.626,67
14/12/2022	1,0150	-0,39%	1,0190	1,0250	1,0050	2.781.660	2.820.018,60
13/12/2022	1,0190	1,80%	1,0120	1,0210	0,9984	4.630.970	4.672.057,17
12/12/2022	1,0010	-0,40%	1,0070	1,0130	0,9930	3.613.631	3.619.003,96
09/12/2022	1,0050	-0,59%	1,0090	1,0240	0,9952	2.820.217	2.839.744,37
08/12/2022	1,0110	0,80%	1,0030	1,0310	1,0010	3.214.748	3.261.401,43
07/12/2022	1,0030	2,47%	0,9800	1,0100	0,9700	6.413.789	6.352.691,60
06/12/2022	0,9788	-2,70%	0,9960	1,0100	0,9768	4.869.205	4.805.335,95
05/12/2022	1,0060	-0,69%	1,0110	1,0150	0,9810	7.485.879	7.482.046,56
02/12/2022	1,0130	-3,25%	1,0420	1,0550	1,0130	9.623.578	9.922.215,63
01/12/2022	1,0470	3,56%	1,0320	1,0500	1,0260	6.219.110	6.474.061,76
30/11/2022	1,0110	-1,84%	1,0300	1,0480	1,0110	25.134.688	25.540.930,73
29/11/2022	1,0300	0,78%	1,0280	1,0430	1,0250	8.097.183	8.367.679,05
28/11/2022	1,0220	-1,73%	1,0380	1,0470	1,0210	4.552.807	4.693.290,82
25/11/2022	1,0400	-1,14%	1,0550	1,0650	1,0370	7.244.589	7.584.533,27
24/11/2022	1,0520	3,85%	1,0130	1,0520	1,0130	8.542.650	8.873.870,69
23/11/2022	1,0130	2,86%	0,9900	1,0290	0,9900	12.003.668	12.172.451,61
22/11/2022	0,9848	5,26%	0,9448	0,9848	0,9350	6.551.741	6.349.567,21
21/11/2022	0,9356	-0,47%	0,9498	0,9498	0,9290	3.719.245	3.477.935,19
18/11/2022	0,9400	-0,80%	0,9400	0,9562	0,9396	4.829.846	4.567.576,66
17/11/2022	0,9476	-1,23%	0,9594	0,9648	0,9350	2.689.205	2.538.381,65
16/11/2022	0,9594	-2,08%	0,9706	0,9710	0,9462	5.114.685	4.900.322,27
15/11/2022	0,9798	-0,87%	0,9900	0,9986	0,9772	6.269.736	6.173.419,99
14/11/2022	0,9884	1,48%	0,9740	0,9884	0,9684	2.880.694	2.825.251,69
11/11/2022	0,9740	-1,16%	0,9998	1,0100	0,9740	9.052.536	8.977.814,84
10/11/2022	0,9854	0,22%	0,9754	0,9976	0,9598	6.581.298	6.462.698,42
09/11/2022	0,9832	0,84%	0,9750	0,9832	0,9564	5.859.482	5.694.169,90
08/11/2022	0,9750	0,83%	0,9780	0,9826	0,9654	3.083.612	3.005.798,63
07/11/2022	0,9670	0,52%	0,9620	0,9796	0,9592	4.335.921	4.194.882,38
04/11/2022	0,9620	4,82%	0,9248	0,9640	0,9248	9.808.923	9.313.456,36
03/11/2022	0,9178	-2,36%	0,9202	0,9334	0,9150	3.757.884	3.463.232,72
02/11/2022	0,9400	2,11%	0,9300	0,9410	0,9190	4.663.636	4.338.953,99
01/11/2022	0,9206	-1,86%	0,9400	0,9568	0,9200	7.632.618	7.129.522,24
31/10/2022	0,9380	1,03%	0,9300	0,9380	0,9250	5.322.985	4.970.876,06
27/10/2022	0,9284	0,48%	0,9200	0,9284	0,9100	2.926.284	2.697.560,40
26/10/2022	0,9240	-0,60%	0,9292	0,9336	0,9196	5.483.742	5.084.481,25
25/10/2022	0,9296	-0,64%	0,9356	0,9376	0,9118	2.933.406	2.714.158,43
24/10/2022	0,9356	1,94%	0,9250	0,9356	0,9182	5.908.060	5.482.800,36
21/10/2022	0,9178	-0,24%	0,9200	0,9200	0,9040	2.496.883	2.283.594,42
20/10/2022	0,9200	2,22%	0,8900	0,9200	0,8878	4.217.177	3.836.366,29
19/10/2022	0,9000	-2,28%	0,9160	0,9240	0,9000	4.744.213	4.296.946,88
18/10/2022	0,9210	2,49%	0,9100	0,9280	0,9098	4.999.250	4.600.746,61
17/10/2022	0,8986	0,83%	0,8910	0,9060	0,8904	2.616.622	2.354.364,91
14/10/2022	0,8912	1,74%	0,9030	0,9060	0,8904	3.776.330	3.393.490,95
13/10/2022	0,8760	0,69%	0,8740	0,8896	0,8570	3.369.672	2.951.838,43
12/10/2022	0,8700	2,57%	0,8482	0,8768	0,8478	3.795.250	3.284.909,51
11/10/2022	0,8482	-1,03%	0,8492	0,8558	0,8416	2.065.330	1.753.658,94
10/10/2022	0,8570	-1,04%	0,8660	0,8660	0,8450	1.215.814	1.036.689,53
07/10/2022	0,8660	0,05%	0,8656	0,8830	0,8604	2.959.529	2.587.088,07
06/10/2022	0,8656	1,00%	0,8670	0,8724	0,8502	4.202.398	3.628.774,53
05/10/2022	0,8570	-0,92%	0,8650	0,8670	0,8490	5.565.172	4.774.187,04
04/10/2022	0,8650	4,22%	0,8600	0,8698	0,8480	4.428.716	3.806.243,69
03/10/2022	0,8300	2,98%	0,8058	0,8310	0,8026	2.668.610	2.185.462,43
30/9/2022	0,8060	-1,90%	0,8288	0,8346	0,8060	6.270.887	5.097.145,22
29/9/2022	0,8216	-2,19%	0,8444	0,8454	0,8216	3.231.708	2.690.744,83
28/9/2022	0,8400	-0,83%	0,8220	0,8622	0,8150	5.257.272	4.396.181,81
27/9/2022	0,8470	0,00%	0,8620	0,8714	0,8470	4.061.872	3.487.450,31
26/9/2022	0,8470	-0,35%	0,8406	0,8636	0,8232	4.014.682	3.376.540,21
23/9/2022	0,8500	-3,43%	0,8750	0,8820	0,8466	8.558.813	7.392.504,11
22/9/2022	0,8802	-0,09%	0,8700	0,8958	0,8650	3.973.863	3.484.976,32
21/9/2022	0,8810	-3,72%	0,9012	0,9048	0,8740	5.597.911	4.958.331,93
20/9/2022	0,9150	1,46%	0,9018	0,9230	0,9018	2.152.793	1.972.808,99
19/9/2022	0,9018	0,31%	0,8880	0,9100	0,8880	1.988.505	1.791.361,89
16/9/2022	0,8990	-1,23%	0,9000	0,9032	0,8880	8.083.538	7.265.434,12
15/9/2022	0,9102	2,13%	0,8992	0,9310	0,8992	5.072.457	4.642.509,56
14/9/2022	0,8912	-1,98%	0,8920	0,9078	0,8866	5.656.352	5.053.458,45
13/9/2022	0,9092	-3,67%	0,9480	0,9538	0,9042	5.454.741	5.041.566,17
12/9/2022	0,9438	3,17%	0,9200	0,9556	0,9200	3.951.162	3.728.227,38
09/9/2022	0,9148	1,83%	0,9140	0,9300	0,9130	8.801.205	8.098.902,10
08/9/2022	0,8984	4,59%	0,8700	0,9100	0,8600	5.101.939	4.530.793,13
07/9/2022	0,8590	-2,72%	0,8730	0,8888	0,8490	7.009.016	6.081.177,87
06/9/2022	0,8830	-0,23%	0,8900	0,8980	0,8762	2.352.672	2.077.523,41
05/9/2022	0,8850	-1,67%	0,8760	0,8894	0,8732	9.326.459	8.215.916,90
02/9/2022	0,9000	-1,01%	0,9218	0,9240	0,8800	7.283.812	6.557.398,41
01/9/2022	0,9092	-1,62%	0,9100	0,9446	0,9080	5.001.571	4.605.248,27
31/8/2022	0,9242	0,46%	0,9200	0,9350	0,9144	7.354.524	6.807.383,87
30/8/2022	0,9200	-3,16%	0,9540	0,9670	0,9200	4.887.648	4.590.688,85
29/8/2022	0,9500	-3,73%	0,9360	0,9508	0,9246	12.492.483	11.699.779,23
26/8/2022	0,9868	-1,02%	0,9970	1,0010	0,9820	2.661.641	2.634.630,25
25/8/2022	0,9970	1,53%	0,9900	1,0040	0,9900	6.452.120	6.443.866,35
24/8/2022	0,9820	-1,41%	0,9820	0,9860	0,9540	9.462.371	9.228.889,75
23/8/2022	0,9960	-0,90%	0,9954	1,0070	0,9884	8.605.631	8.558.958,77
22/8/2022	1,0050	1,35%	0,9900	1,0130	0,9760	11.662.169	11.630.028,77
19/8/2022	0,9916	-0,02%	0,9830	1,0000	0,9830	10.474.430	10.425.055,46
18/8/2022	0,9918	2,54%	0,9500	0,9918	0,9500	6.001.801	5.897.692,28
17/8/2022	0,9672	-1,45%	0,9740	0,9930	0,9590	16.196.664	15.751.446,67
16/8/2022	0,9814	4,05%	0,9410	0,9814	0,9410	19.226.225	18.601.951,80
12/8/2022	0,9432	-0,72%	0,9500	0,9580	0,9342	3.106.766	2.924.021,98
11/8/2022	0,9500	1,93%	0,9480	0,9550	0,9380	4.518.803	4.283.474,72
10/8/2022	0,9320	2,37%	0,9040	0,9464	0,9040	5.795.447	5.403.383,75
09/8/2022	0,9104	1,16%	0,9100	0,9334	0,8986	5.205.955	4.786.711,82
08/8/2022	0,9000	2,51%	0,8800	0,9050	0,8670	6.049.953	5.404.869,19
05/8/2022	0,8780	-5,73%	0,9300	0,9350	0,8632	11.983.506	10.710.618,80
04/8/2022	0,9314	-1,48%	0,9454	0,9620	0,9160	9.210.635	8.610.422,98
03/8/2022	0,9454	-0,32%	0,9484	0,9580	0,9320	18.257.092	17.283.717,19
02/8/2022	0,9484	2,55%	0,9248	0,9484	0,9022	10.696.639	9.992.549,07
01/8/2022	0,9248	6,91%	0,8800	0,9350	0,8800	10.742.510	9.814.338,18
29/7/2022	0,8650	1,45%	0,8588	0,8830	0,8588	4.803.553	4.170.641,59
28/7/2022	0,8526	-0,28%	0,8600	0,8718	0,8450	5.908.446	5.057.460,06
27/7/2022	0,8550	4,27%	0,8294	0,8550	0,8172	6.752.824	5.701.788,39
26/7/2022	0,8200	2,30%	0,8100	0,8200	0,8036	4.632.168	3.773.776,77
25/7/2022	0,8016	0,20%	0,7960	0,8100	0,7950	5.822.708	4.673.732,09
22/7/2022	0,8000	-0,62%	0,8166	0,8180	0,7950	8.293.064	6.685.998,31
21/7/2022	0,8050	3,74%	0,7850	0,8120	0,7740	9.260.185	7.351.804,86
20/7/2022	0,7760	4,16%	0,7690	0,7878	0,7642	5.606.042	4.346.786,24
19/7/2022	0,7450	-0,16%	0,7444	0,7450	0,7360	4.195.803	3.114.867,58
18/7/2022	0,7462	0,62%	0,7640	0,7640	0,7442	2.655.602	1.998.456,61
15/7/2022	0,7416	-1,51%	0,7580	0,7682	0,7402	3.092.703	2.332.072,77
14/7/2022	0,7530	-2,84%	0,7750	0,7894	0,7342	5.746.748	4.327.399,16
13/7/2022	0,7750	0,10%	0,7736	0,7862	0,7560	4.742.788	3.662.090,40
12/7/2022	0,7742	1,87%	0,7600	0,7824	0,7420	9.974.677	7.632.013,14
11/7/2022	0,7600	-5,00%	0,7820	0,7876	0,7522	7.123.967	5.496.619,63
08/7/2022	0,8000	6,52%	0,7650	0,8050	0,7600	15.273.590	11.897.823,22
07/7/2022	0,7510	1,90%	0,7590	0,7790	0,7470	8.690.899	6.589.064,55
06/7/2022	0,7370	0,79%	0,7598	0,7708	0,7370	13.184.588	9.931.884,43
05/7/2022	0,7312	-9,35%	0,8178	0,8180	0,7300	10.731.318	8.231.124,37
04/7/2022	0,8066	-3,31%	0,8396	0,8396	0,7802	6.094.008	4.903.879,78
01/7/2022	0,8342	0,26%	0,8350	0,8488	0,8250	5.011.006	4.196.889,05
30/6/2022	0,8320	-4,19%	0,8580	0,8600	0,8320	6.814.416	5.708.402,91
29/6/2022	0,8684	2,60%	0,8332	0,8684	0,8302	3.283.787	2.810.325,98
28/6/2022	0,8464	1,37%	0,8350	0,8590	0,8300	4.569.467	3.862.203,62
27/6/2022	0,8350	-2,64%	0,8740	0,8836	0,8290	6.058.163	5.116.790,96
24/6/2022	0,8576	-2,92%	0,8832	0,8900	0,8560	2.382.589	2.061.470,83
23/6/2022	0,8834	-1,27%	0,8732	0,8974	0,8732	4.041.575	3.592.850,18
22/6/2022	0,8948	0,54%	0,8630	0,9000	0,8610	4.006.224	3.517.274,98
21/6/2022	0,8900	3,49%	0,8800	0,8950	0,8780	4.244.011	3.763.028,12
20/6/2022	0,8600	0,42%	0,8564	0,8730	0,8564	3.794.341	3.286.306,46
17/6/2022	0,8564	1,42%	0,8500	0,8800	0,8460	14.434.722	12.414.185,95
16/6/2022	0,8444	-5,21%	0,8900	0,8900	0,8420	9.182.211	7.876.907,95
15/6/2022	0,8908	5,37%	0,8454	0,8908	0,8432	10.290.544	8.934.539,59
14/6/2022	0,8454	-5,94%	0,8700	0,8700	0,8320	13.540.331	11.519.087,78
10/6/2022	0,8988	-4,46%	0,9160	0,9200	0,8964	11.929.810	10.767.694,35
09/6/2022	0,9408	-2,83%	0,9532	0,9682	0,9360	4.374.385	4.154.335,14
08/6/2022	0,9682	0,67%	0,9618	0,9700	0,9480	6.332.565	6.076.871,82
07/6/2022	0,9618	-2,81%	0,9800	0,9848	0,9542	6.237.862	6.033.273,80
06/6/2022	0,9896	0,98%	0,9896	0,9950	0,9804	5.619.870	5.561.661,84
03/6/2022	0,9800	2,13%	0,9700	0,9878	0,9688	6.585.925	6.439.912,00
02/6/2022	0,9596	-2,42%	0,9900	0,9902	0,9520	11.705.497	11.432.365,90
01/6/2022	0,9834	-0,16%	1,0000	1,0090	0,9834	10.131.902	10.074.036,85
31/5/2022	0,9850	-0,51%	0,9880	1,0090	0,9790	46.901.520	46.385.270,54
30/5/2022	0,9900	-0,34%	1,0090	1,0240	0,9900	8.887.427	8.920.894,34
27/5/2022	0,9934	1,37%	1,0070	1,0120	0,9910	13.343.147	13.359.174,92
26/5/2022	0,9800	3,16%	0,9500	0,9828	0,9500	12.509.854	12.144.652,46
25/5/2022	0,9500	0,00%	0,9350	0,9596	0,9350	6.685.752	6.361.275,71

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4750	13,37 %	0,0560	96.127
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	35.503
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	5.227
ΚΡΙ	20,0000	5,26 %	1,0000	5.121
ΠΡΔ	0,4700	4,44 %	0,0200	251
ΜΟΤΟ	2,6300	4,37 %	0,1100	19.705
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	100
ΕΤΕ	13,5400	4,15 %	0,5400	440.163
ΔΟΜΙΚ	2,5800	4,03 %	0,1000	118.243

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0900	-5,00 %	-0,1100	195.499
ΜΟΝΤΑ	5,2000	-3,70 %	-0,2000	2.460
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΝΤΟΤΣΟΦΤ	26,8000	-2,90 %	-0,8000	255
ΣΠΙ	0,6100	-2,24 %	-0,0140	1.557
ΠΕΡΦ	8,5800	-1,94 %	-0,1700	6.208
ΕΕΕ	43,9200	-1,79 %	-0,8000	11.896
ΣΑΡ	13,4800	-1,61 %	-0,2200	3.067
ΟΛΘ	38,3000	-1,54 %	-0,6000	1.214
ΕΛΙΝ	2,3200	-1,28 %	-0,0300	1.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9560	2,38 %	0,1620	14.738.147
ΕΥΡΩΒ	3,5270	2,98 %	0,1020	7.165.968
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	6.959.952
ΕΤΕ	13,5400	4,15 %	0,5400	5.913.725
ΑΛΦΑ	3,6280	1,34 %	0,0480	3.774.990
MTLN	44,5200	1,64 %	0,7200	3.065.283
TITC	53,8000	2,48 %	1,3000	2.755.669
ΜΠΕΛΑ	28,2200	1,15 %	0,3200	1.590.347
ΔΕΗ	18,2900	0,49 %	0,0900	1.381.272
ΕΛΠΕ	8,5500	2,27 %	0,1900	997.334

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9560	2,38 %	2.122.159	14,74εκ.
ΕΥΡΩΒ	3,5270	2,98 %	2.035.458	7,17εκ.
ΑΛΦΑ	3,6280	1,34 %	1.040.563	3,77εκ.
CREDIA	1,6660	3,87 %	534.763	886,8χιλ.
ΕΤΕ	13,5400	4,15 %	440.163	5,91εκ.
ΙΝΛΟΤ	1,0660	0,76 %	389.650	414,4χιλ.
ΟΠΑΠ	19,0100	-0,47 %	366.385	6,96εκ.
ΕΛΛΑΚΤΩΡ	1,3900	3,12 %	263.633	365,1χιλ.
ΑΒΑΞ	3,0700	3,37 %	231.876	698,1χιλ.
ONYX	2,0900	-5,00 %	195.499	413,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5800	4,03 %	118.243	0,74 %
ΤΖΚΑ	1,5800	1,28 %	12.987	0,43 %
ACAG	6,2900	2,78 %	109.725	0,30 %
ONYX	2,0900	-5,00 %	195.499	0,28 %
ΠΛΑΘ	4,1250	2,10 %	100.320	0,23 %
ΠΕΙΡ	6,9560	2,38 %	2.122.159	0,17 %
ΑΒΑΞ	3,0700	3,37 %	231.876	0,16 %
ΙΝΤΚΑ	3,5450	2,16 %	93.883	0,11 %
ΙΝΤΕΚ	6,3000	0,16 %	61.210	0,11 %
ΕΛΤΟΝ	2,1700	2,36 %	27.585	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4750	13,37 %	96.127	11,69 %
ONYX	2,0900	-5,00 %	195.499	8,18 %
ΔΟΜΙΚ	2,5800	4,03 %	118.243	7,26 %
ΓΕΒΚΑ	2,4000	0,84 %	6.790	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	5.227	6,65 %
ΟΤΟΕΛ	12,2000	6,09 %	35.503	5,57 %
ΚΕΚΡ	2,0000	2,83 %	7.795	4,63 %
ΛΑΝΑΚ	1,4100	-0,70 %	204	4,23 %
ΤΖΚΑ	1,5800	1,28 %	12.987	4,17 %
ΙΝΛΙΦ	6,4600	3,53 %	6.579	4,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%