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
24/5/2022	0,9350	3,89%	0,8990	0,9538	0,8978	8.410.390	7.859.592,19
23/5/2022	0,9000	-1,57%	0,9350	0,9350	0,9000	8.826.112	8.069.125,48
20/5/2022	0,9144	3,35%	0,9060	0,9280	0,9018	11.080.888	10.154.678,77
19/5/2022	0,8848	-4,86%	0,8900	0,8972	0,8670	14.146.370	12.505.781,90
18/5/2022	0,9300	-0,64%	0,9480	0,9480	0,9170	8.652.067	8.035.068,70
17/5/2022	0,9360	3,24%	0,9250	0,9446	0,9104	11.934.084	11.072.501,01
16/5/2022	0,9066	-1,11%	0,9190	0,9314	0,8800	8.583.599	7.794.673,83
13/5/2022	0,9168	1,87%	0,9400	0,9438	0,8970	14.152.367	13.064.193,83
12/5/2022	0,9000	-5,36%	0,9300	0,9424	0,8968	17.126.278	15.702.598,05
11/5/2022	0,9510	-1,96%	0,9840	0,9950	0,9500	12.838.253	12.482.619,62
10/5/2022	0,9700	-1,02%	0,9880	1,0180	0,9568	10.005.500	9.823.452,95
09/5/2022	0,9800	-1,61%	0,9960	1,0170	0,9794	6.822.914	6.782.635,10
06/5/2022	0,9960	-4,32%	1,0300	1,0300	0,9930	14.688.993	14.799.475,57
05/5/2022	1,0410	-1,79%	1,0880	1,0950	1,0410	6.100.536	6.517.535,89
04/5/2022	1,0600	-0,19%	1,0720	1,0790	1,0570	4.186.245	4.469.612,22
03/5/2022	1,0620	-2,21%	1,0880	1,1030	1,0340	12.995.622	13.773.726,52
29/4/2022	1,0860	-1,81%	1,1060	1,1220	1,0860	7.349.680	8.085.952,31
28/4/2022	1,1060	-0,90%	1,1300	1,1420	1,1010	5.343.164	5.990.603,04
27/4/2022	1,1160	-2,53%	1,1150	1,1290	1,1000	8.453.315	9.418.805,98
26/4/2022	1,1450	-2,97%	1,1620	1,1800	1,1330	8.644.870	9.999.895,78
21/4/2022	1,1800	2,52%	1,1600	1,2080	1,1600	16.572.796	19.775.694,93
20/4/2022	1,1510	7,07%	1,0870	1,1670	1,0850	15.937.219	18.048.316,15
19/4/2022	1,0750	-0,65%	1,0970	1,0970	1,0640	6.657.949	7.174.458,81
14/4/2022	1,0820	-1,64%	1,1100	1,1170	1,0820	6.309.925	6.938.300,12
13/4/2022	1,1000	0,64%	1,1000	1,1140	1,0950	4.377.852	4.837.549,43
12/4/2022	1,0930	-0,82%	1,0900	1,1100	1,0810	10.581.659	11.587.926,43
11/4/2022	1,1020	-1,17%	1,1150	1,1240	1,1010	9.699.695	10.776.222,64
08/4/2022	1,1150	1,36%	1,1100	1,1400	1,1100	8.193.182	9.181.432,46
07/4/2022	1,1000	0,00%	1,1020	1,1220	1,1000	3.995.456	4.438.567,22
06/4/2022	1,1000	-1,87%	1,1100	1,1170	1,0960	5.194.748	5.733.021,58
05/4/2022	1,1210	-2,52%	1,1590	1,1700	1,1210	4.933.482	5.646.035,03
04/4/2022	1,1500	0,97%	1,1310	1,1600	1,1210	3.734.978	4.290.740,33
01/4/2022	1,1390	2,06%	1,1110	1,1480	1,1100	3.257.469	3.686.980,29
31/3/2022	1,1160	-0,36%	1,1370	1,1410	1,1120	5.979.030	6.711.734,19
30/3/2022	1,1200	-2,61%	1,1390	1,1460	1,1100	5.912.914	6.674.717,06
29/3/2022	1,1500	5,22%	1,1050	1,1600	1,0960	15.880.558	17.874.423,76
28/3/2022	1,0930	3,16%	1,0880	1,1040	1,0830	6.019.495	6.588.098,86
25/3/2022	1,0595	0,05%	1,0845	1,0845	1,0560	3.848.677	4.097.685,62
24/3/2022	1,0590	-1,12%	1,0850	1,0850	1,0560	3.848.677	4.097.685,62
23/3/2022	1,0710	-2,46%	1,1050	1,1130	1,0630	5.447.206	5.892.186,00
22/3/2022	1,0980	3,58%	1,0730	1,0980	1,0680	4.497.092	4.875.222,56
21/3/2022	1,0600	-1,49%	1,0910	1,1020	1,0500	4.938.228	5.307.418,95
18/3/2022	1,0760	1,51%	1,0600	1,0810	1,0500	12.747.472	13.626.788,75
17/3/2022	1,0600	-5,78%	1,1500	1,1500	1,0600	18.707.512	20.612.464,18
16/3/2022	1,1250	9,01%	1,0730	1,1250	1,0630	14.123.246	15.515.011,57
15/3/2022	1,0320	-0,77%	1,0200	1,0500	0,9950	13.696.398	14.074.255,81
14/3/2022	1,0400	0,97%	1,0690	1,1010	1,0400	11.282.257	12.013.678,77
11/3/2022	1,0300	2,90%	1,0100	1,0720	1,0050	21.342.186	22.165.432,89
10/3/2022	1,0010	-5,21%	1,0580	1,0660	0,9954	13.365.999	13.675.368,36
09/3/2022	1,0560	8,42%	1,0250	1,0820	1,0220	15.394.303	16.101.550,69
08/3/2022	0,9740	-5,44%	1,0050	1,0180	0,9450	26.283.588	25.641.170,28
04/3/2022	1,0300	-6,96%	1,0800	1,0800	1,0250	13.865.431	14.391.930,85
03/3/2022	1,1070	-0,90%	1,1550	1,1650	1,1030	10.982.372	12.377.691,69
02/3/2022	1,1170	-1,59%	1,1040	1,1400	1,0560	26.020.079	28.588.179,69
01/3/2022	1,1350	-6,35%	1,2010	1,2050	1,1170	15.996.645	18.420.556,77
28/2/2022	1,2120	-7,48%	1,2500	1,2590	1,1900	21.208.365	25.886.410,77
25/2/2022	1,3100	4,80%	1,2700	1,3150	1,2700	16.617.267	21.559.175,70
24/2/2022	1,2500	-7,41%	1,2730	1,2920	1,2050	16.057.273	20.011.578,58
23/2/2022	1,3500	0,00%	1,3600	1,3760	1,3370	4.785.316	6.471.600,61
22/2/2022	1,3500	-0,15%	1,3200	1,3680	1,3110	8.227.156	11.051.363,53
21/2/2022	1,3520	-2,03%	1,4050	1,4110	1,3520	5.123.163	7.087.637,10
18/2/2022	1,3800	-0,72%	1,3850	1,4070	1,3650	3.890.263	5.364.368,18
17/2/2022	1,3900	-2,46%	1,4210	1,4250	1,3870	6.107.797	8.563.372,59
16/2/2022	1,4250	0,35%	1,4470	1,4560	1,4030	16.781.488	23.977.790,66
15/2/2022	1,4200	1,72%	1,4000	1,4330	1,4000	6.381.515	9.076.721,08
14/2/2022	1,3960	-2,31%	1,3500	1,3960	1,3420	11.668.178	15.960.539,52
11/2/2022	1,4290	-0,28%	1,4150	1,4390	1,4000	22.366.486	31.995.951,07
10/2/2022	1,4330	0,92%	1,4250	1,4350	1,3980	8.330.035	11.860.096,28
09/2/2022	1,4200	2,90%	1,4000	1,4200	1,3900	13.307.664	18.673.005,33
08/2/2022	1,3800	3,76%	1,3300	1,3820	1,3190	11.777.926	15.971.778,90
07/2/2022	1,3300	-0,23%	1,3470	1,3480	1,3180	5.650.597	7.495.519,25
04/2/2022	1,3330	0,60%	1,3550	1,3600	1,3240	5.535.304	7.396.465,83
03/2/2022	1,3250	-3,14%	1,3650	1,3710	1,3210	6.024.535	8.101.965,76
02/2/2022	1,3680	0,74%	1,3680	1,3730	1,3340	6.092.304	8.278.083,01
01/2/2022	1,3580	2,11%	1,3500	1,3780	1,3480	15.503.133	21.187.307,10
31/1/2022	1,3300	4,31%	1,2990	1,3300	1,2990	16.491.295	21.772.486,13
28/1/2022	1,2750	-1,16%	1,2840	1,2970	1,2680	8.151.865	10.436.768,40
27/1/2022	1,2900	0,00%	1,2660	1,3060	1,2660	6.826.975	8.812.343,23
26/1/2022	1,2900	4,03%	1,2600	1,2900	1,2590	13.855.206	17.715.148,42
25/1/2022	1,2400	1,56%	1,2370	1,2440	1,2100	18.187.080	22.282.141,93
24/1/2022	1,2210	-4,61%	1,2700	1,2800	1,2210	16.292.325	20.272.269,93
21/1/2022	1,2800	-1,16%	1,2570	1,3020	1,2510	31.642.996	40.708.854,90
20/1/2022	1,2950	3,19%	1,2550	1,2950	1,2380	9.671.913	12.324.634,87
19/1/2022	1,2550	-0,40%	1,2600	1,2630	1,2300	8.424.318	10.542.300,21
18/1/2022	1,2600	-2,33%	1,2710	1,2950	1,2580	5.873.172	7.467.825,38
17/1/2022	1,2900	3,20%	1,2500	1,2900	1,2500	9.758.341	12.459.365,95
14/1/2022	1,2500	0,00%	1,2340	1,2500	1,2340	12.155.160	15.115.293,88
13/1/2022	1,2500	1,63%	1,2250	1,2610	1,2210	24.436.260	30.556.438,68
12/1/2022	1,2300	1,99%	1,2100	1,2370	1,2000	17.408.238	21.268.902,85
11/1/2022	1,2060	4,24%	1,1720	1,2090	1,1670	20.907.431	24.909.745,90
10/1/2022	1,1570	5,18%	1,1050	1,1570	1,1050	23.839.788	27.305.052,18
07/1/2022	1,1000	2,52%	1,0700	1,1070	1,0640	10.243.662	11.224.389,53
05/1/2022	1,0730	0,56%	1,0670	1,0740	1,0590	11.032.067	11.757.519,95
04/1/2022	1,0670	-0,93%	1,0800	1,0850	1,0670	5.628.907	6.040.210,30
03/1/2022	1,0770	0,00%	1,0840	1,0920	1,0770	3.743.556	4.055.443,35
31/12/2021	1,0770	0,09%	1,0760	1,0830	1,0700	1.631.273	1.758.875,96
30/12/2021	1,0760	0,47%	1,0680	1,0760	1,0680	2.212.740	2.376.820,54
29/12/2021	1,0710	-0,37%	1,0680	1,0800	1,0640	1.728.066	1.851.928,35
28/12/2021	1,0750	1,61%	1,0580	1,0800	1,0580	3.629.725	3.893.012,66
27/12/2021	1,0580	-0,84%	1,0570	1,0640	1,0500	26.587.099	28.128.513,99
23/12/2021	1,0670	1,72%	1,0490	1,0690	1,0470	3.374.292	3.578.506,95
22/12/2021	1,0490	-0,10%	1,0500	1,0570	1,0370	4.187.894	4.385.152,81
21/12/2021	1,0500	1,94%	1,0400	1,0550	1,0260	4.110.523	4.299.984,25
20/12/2021	1,0300	-1,15%	1,0200	1,0300	1,0030	5.103.147	5.192.177,24
17/12/2021	1,0420	-3,07%	1,0700	1,0710	1,0420	7.880.374	8.244.004,02
16/12/2021	1,0750	3,07%	1,0600	1,0870	1,0510	4.943.976	5.301.549,93
15/12/2021	1,0430	-0,95%	1,0460	1,0590	1,0360	3.246.891	3.392.323,65
14/12/2021	1,0530	0,00%	1,0530	1,0630	1,0300	5.947.592	6.221.971,22
13/12/2021	1,0530	-3,39%	1,0870	1,0980	1,0510	2.417.384	2.596.891,52
10/12/2021	1,0900	0,46%	1,0750	1,0930	1,0710	2.189.129	2.376.078,07
09/12/2021	1,0850	2,36%	1,0600	1,0850	1,0600	2.945.574	3.170.725,94
08/12/2021	1,0600	-0,09%	1,0680	1,0770	1,0600	3.140.042	3.355.234,78
07/12/2021	1,0610	2,31%	1,0600	1,0690	1,0560	5.919.953	6.296.093,61
06/12/2021	1,0370	-2,08%	1,0640	1,0650	1,0370	4.124.362	4.325.688,86
03/12/2021	1,0590	0,28%	1,0590	1,0690	1,0510	3.707.569	3.929.464,41
02/12/2021	1,0560	-0,19%	1,0500	1,0590	1,0330	3.183.660	3.331.174,90
01/12/2021	1,0580	1,93%	1,0420	1,0660	1,0360	5.440.404	5.748.712,74
30/11/2021	1,0380	-0,57%	1,0200	1,0380	1,0000	16.882.817	17.381.782,92
29/11/2021	1,0440	3,37%	1,0300	1,0540	1,0230	7.683.574	7.994.593,79
26/11/2021	1,0100	-8,18%	1,0500	1,0630	0,9900	23.267.087	23.919.842,85
25/11/2021	1,1000	1,29%	1,0960	1,1000	1,0860	2.597.734	2.841.721,89
24/11/2021	1,0860	-0,37%	1,0870	1,0970	1,0810	4.240.833	4.610.457,08
23/11/2021	1,0900	-2,68%	1,1120	1,1160	1,0880	7.809.028	8.557.411,63
22/11/2021	1,1200	-1,58%	1,1370	1,1490	1,1200	6.171.006	6.993.554,63
19/11/2021	1,1380	0,35%	1,1400	1,1510	1,1200	6.465.772	7.351.548,21
18/11/2021	1,1340	1,98%	1,1120	1,1400	1,1120	9.830.840	11.155.062,64
17/11/2021	1,1120	0,63%	1,1050	1,1210	1,1050	8.305.832	9.261.330,48
16/11/2021	1,1050	0,82%	1,1020	1,1230	1,0990	7.933.192	8.800.797,81
15/11/2021	1,0960	-0,90%	1,1060	1,1060	1,0960	2.749.280	3.021.703,27
12/11/2021	1,1060	-0,36%	1,1120	1,1170	1,1060	1.949.261	2.164.603,55
11/11/2021	1,1100	0,91%	1,1000	1,1180	1,0870	5.415.086	5.949.857,90
10/11/2021	1,1000	-1,61%	1,1190	1,1190	1,0980	3.792.411	4.195.116,21
09/11/2021	1,1180	0,09%	1,1170	1,1250	1,1170	3.402.183	3.813.339,63
08/11/2021	1,1170	0,45%	1,1150	1,1270	1,1100	5.592.663	6.262.424,44
05/11/2021	1,1120	-0,63%	1,1140	1,1170	1,0930	3.509.658	3.885.474,74
04/11/2021	1,1190	0,09%	1,1200	1,1270	1,1160	3.251.997	3.645.388,71
03/11/2021	1,1180	1,54%	1,1100	1,1200	1,1050	4.420.945	4.933.414,01
02/11/2021	1,1010	-0,81%	1,1090	1,1190	1,0990	4.220.766	4.666.123,33
01/11/2021	1,1100	1,00%	1,1100	1,1300	1,1070	3.862.545	4.322.124,05
29/10/2021	1,0990	-0,81%	1,1100	1,1180	1,0860	7.015.242	7.682.540,45
27/10/2021	1,1080	0,00%	1,1080	1,1210	1,1080	4.473.047	4.978.430,14
26/10/2021	1,1080	-1,07%	1,1200	1,1290	1,1040	6.033.242	6.733.163,98
25/10/2021	1,1200	-1,41%	1,1390	1,1400	1,1200	1.617.088	1.821.000,10
22/10/2021	1,1360	-0,70%	1,1480	1,1490	1,1360	4.219.752	4.826.798,38
21/10/2021	1,1440	-0,17%	1,1490	1,1520	1,1390	5.239.801	5.997.591,10
20/10/2021	1,1460	0,97%	1,1380	1,1550	1,1340	13.792.679	15.790.577,71
19/10/2021	1,1350	0,44%	1,1300	1,1350	1,1230	5.314.348	6.017.114,94
18/10/2021	1,1300	0,18%	1,1290	1,1360	1,1180	11.532.573	13.036.702,90
15/10/2021	1,1280	2,55%	1,1160	1,1280	1,1100	4.908.135	5.494.413,95
14/10/2021	1,1000	1,85%	1,0850	1,1120	1,0840	2.495.008	2.739.649,67
13/10/2021	1,0800	-2,26%	1,1050	1,1150	1,0800	4.062.785	4.452.067,42
12/10/2021	1,1050	-0,63%	1,1060	1,1190	1,1020	9.038.805	10.007.501,57
11/10/2021	1,1120	-0,45%	1,1170	1,1290	1,1120	5.347.425	5.987.416,67
08/10/2021	1,1170	-0,62%	1,1170	1,1410	1,1170	8.172.925	9.213.929,58
07/10/2021	1,1240	0,36%	1,1340	1,1410	1,1220	8.608.132	9.727.121,01
06/10/2021	1,1200	-1,67%	1,1390	1,1390	1,1160	3.945.439	4.428.306,99
05/10/2021	1,1390	1,70%	1,1100	1,1390	1,1100	2.832.441	3.191.503,33
04/10/2021	1,1200	1,17%	1,1020	1,1200	1,0960	3.099.711	3.439.229,75
01/10/2021	1,1070	1,10%	1,0900	1,1070	1,0830	3.224.185	3.544.564,98
30/9/2021	1,0950	-0,45%	1,1140	1,1160	1,0930	7.926.340	8.710.508,07
29/9/2021	1,1000	-1,35%	1,1150	1,1200	1,1000	4.413.804	4.894.851,01
28/9/2021	1,1150	-0,62%	1,1150	1,1270	1,1090	2.341.226	2.619.035,61
27/9/2021	1,1220	1,54%	1,1050	1,1540	1,1050	4.946.386	5.583.354,23
24/9/2021	1,1050	-0,27%	1,1000	1,1220	1,0800	8.881.364	9.855.214,18
23/9/2021	1,1080	-1,95%	1,1440	1,1500	1,1080	5.908.867	6.679.737,84
22/9/2021	1,1300	0,98%	1,1190	1,1380	1,1190	3.433.710	3.873.875,63
21/9/2021	1,1190	-0,09%	1,1280	1,1440	1,1140	5.219.225	5.871.444,95
20/9/2021	1,1200	-4,27%	1,1400	1,1650	1,1130	8.552.026	9.660.868,15
17/9/2021	1,1700	1,30%	1,1510	1,1700	1,1470	9.732.692	11.338.543,67
16/9/2021	1,1550	2,03%	1,1400	1,1560	1,1360	2.918.354	3.355.416,00
15/9/2021	1,1320	-1,57%	1,1450	1,1490	1,1300	1.736.682	1.974.106,88
14/9/2021	1,1500	-0,86%	1,1600	1,1610	1,1420	3.036.255	3.490.856,74
13/9/2021	1,1600	0,87%	1,1580	1,1600	1,1430	3.405.418	3.929.943,23
10/9/2021	1,1500	-0,43%	1,1460	1,1680	1,1460	5.641.496	6.508.294,52
09/9/2021	1,1550	1,23%	1,1400	1,1550	1,1230	4.991.174	5.678.837,27
08/9/2021	1,1410	-0,52%	1,1380	1,1410	1,1150	5.063.290	5.733.345,77
07/9/2021	1,1470	-1,80%	1,1750	1,1770	1,1450	1.875.945	2.181.288,76
06/9/2021	1,1680	0,26%	1,1730	1,1800	1,1600	5.319.387	6.205.097,46
03/9/2021	1,1650	0,95%	1,1590	1,1750	1,1500	2.829.602	3.297.472,83
02/9/2021	1,1540	0,00%	1,1630	1,1680	1,1400	2.565.419	2.958.574,80
01/9/2021	1,1540	-1,79%	1,1850	1,1850	1,1510	4.477.586	5.230.155,82
31/8/2021	1,1750	1,21%	1,1700	1,1850	1,1500	19.788.929	23.214.384,14
30/8/2021	1,1610	0,09%	1,1600	1,1700	1,1580	4.519.216	5.258.540,16
27/8/2021	1,1600	0,87%	1,1480	1,1600	1,1460	3.219.770	3.717.964,18
26/8/2021	1,1500	0,88%	1,1400	1,1500	1,1350	3.572.318	4.093.530,77
25/8/2021	1,1400	-0,44%	1,1450	1,1580	1,1320	6.029.991	6.888.868,74
24/8/2021	1,1450	2,05%	1,1220	1,1500	1,1220	3.828.120	4.377.669,16
23/8/2021	1,1220	2,94%	1,1100	1,1300	1,1040	2.695.142	3.009.952,28
20/8/2021	1,0900	-0,91%	1,0870	1,1020	1,0870	3.525.815	3.862.340,88
19/8/2021	1,1000	-2,91%	1,1280	1,1280	1,0880	4.458.398	4.903.398,93
18/8/2021	1,1330	-1,39%	1,1490	1,1490	1,1300	2.377.176	2.704.586,57
17/8/2021	1,1490	-0,09%	1,1500	1,1500	1,1400	4.544.907	5.213.021,51
16/8/2021	1,1500	0,35%	1,1400	1,1500	1,1280	2.685.411	3.069.932,10
13/8/2021	1,1460	0,26%	1,1410	1,1490	1,1370	2.724.112	3.112.849,06
12/8/2021	1,1430	-0,35%	1,1500	1,1520	1,1320	1.994.465	2.278.917,62
11/8/2021	1,1470	0,53%	1,1510	1,1530	1,1380	3.866.946	4.431.378,98
10/8/2021	1,1410	0,44%	1,1320	1,1460	1,1320	1.373.883	1.568.234,61
09/8/2021	1,1360	0,98%	1,1250	1,1430	1,1160	1.724.302	1.960.352,10
06/8/2021	1,1250	-1,92%	1,1400	1,1400	1,1210	2.130.646	2.405.405,52
05/8/2021	1,1470	1,59%	1,1300	1,1490	1,1300	5.005.933	5.721.086,05
04/8/2021	1,1290	0,18%	1,1270	1,1450	1,1200	4.708.396	5.345.438,02
03/8/2021	1,1270	-1,91%	1,1450	1,1610	1,1110	6.163.659	7.015.290,73
02/8/2021	1,1490	5,41%	1,1030	1,1490	1,0950	8.735.161	9.844.042,42
30/7/2021	1,0900	-0,73%	1,1080	1,1210	1,0870	10.441.892	11.487.622,71
29/7/2021	1,0980	1,67%	1,0670	1,0990	1,0670	5.715.595	6.221.454,20
28/7/2021	1,0800	1,12%	1,0710	1,0800	1,0590	4.135.630	4.439.624,64
27/7/2021	1,0680	0,75%	1,0600	1,0800	1,0480	4.328.621	4.622.188,62
26/7/2021	1,0600	0,00%	1,0600	1,0600	1,0380	2.132.898	2.241.854,75
23/7/2021	1,0600	1,05%	1,0460	1,0600	1,0420	4.048.939	4.263.643,43
22/7/2021	1,0490	0,00%	1,0500	1,0600	1,0400	3.587.834	3.761.487,01
21/7/2021	1,0490	2,14%	1,0320	1,0590	1,0320	4.966.313	5.202.043,31
20/7/2021	1,0270	0,69%	1,0140	1,0380	1,0110	7.344.105	7.519.851,41
19/7/2021	1,0200	-5,99%	1,0480	1,0510	0,9920	22.280.540	22.569.676,40
16/7/2021	1,0850	0,93%	1,0750	1,0930	1,0550	5.277.974	5.673.726,52
15/7/2021	1,0750	-2,45%	1,0990	1,1010	1,0630	12.318.089	13.296.697,93
14/7/2021	1,1020	-3,33%	1,1390	1,1440	1,0950	61.997.393	68.733.997,35
13/7/2021	1,1400	1,24%	1,1000	1,1400	1,0910	222.750.726	252.393.650,98
12/7/2021	1,1260	3,68%	1,1400	1,1600	1,1120	63.773.130	72.521.411,00
09/7/2021	1,0860	10,14%	0,9900	1,0860	0,9900	37.576.729	38.953.899,00
08/7/2021	0,9860	-0,80%	0,9940	1,0010	0,9780	4.614.668	4.561.757,00
07/7/2021	0,9940	-1,49%	1,0240	1,0240	0,9940	4.719.062	4.747.917,00
06/7/2021	1,0090	-1,66%	1,0140	1,0240	1,0030	5.324.519	5.380.340,00
05/7/2021	1,0260	-1,63%	1,0430	1,0430	1,0210	2.856.808	2.948.360,00
02/7/2021	1,0430	0,29%	1,0590	1,0590	1,0340	4.594.804	4.798.597,00
01/7/2021	1,0400	-3,53%	1,0780	1,0890	1,0390	12.731.537	13.408.109,00
30/6/2021	1,0780	-3,75%	1,1100	1,1220	1,0600	10.030.359	10.941.379,00
29/6/2021	1,1200	0,99%	1,1030	1,1200	1,1000	4.868.316	5.413.746,00
28/6/2021	1,1090	-1,25%	1,1290	1,1430	1,1080	3.419.734	3.830.828,00
25/6/2021	1,1230	-1,66%	1,1500	1,1500	1,0960	5.270.453	5.849.794,00
24/6/2021	1,1420	0,62%	1,1360	1,1480	1,1360	6.620.212	7.559.315,00
23/6/2021	1,1350	2,25%	1,1250	1,1520	1,1230	5.474.362	6.205.355,00
22/6/2021	1,1100	0,91%	1,1000	1,1280	1,0980	7.717.041	8.543.477,00
18/6/2021	1,1000	-1,43%	1,1160	1,1190	1,0810	8.692.544	9.595.115,00
17/6/2021	1,1160	-0,80%	1,1200	1,1200	1,0650	13.081.494	14.388.045,00
16/6/2021	1,1250	-2,09%	1,1350	1,1510	1,1160	7.861.737	8.872.448,00
15/6/2021	1,1490	-2,63%	1,1800	1,1800	1,1370	10.293.733	11.851.620,00
14/6/2021	1,1800	-1,58%	1,2000	1,2050	1,1270	8.845.613	10.335.172,00
11/6/2021	1,1990	0,76%	1,1900	1,2030	1,1810	17.479.819	20.906.360,00
10/6/2021	1,1900	0,85%	1,1700	1,1990	1,1650	9.016.666	10.693.907,00
09/6/2021	1,1800	2,61%	1,1500	1,1800	1,1440	9.102.767	10.651.008,00
08/6/2021	1,1500	3,60%	1,1280	1,1500	1,1140	7.606.897	8.597.803,00
07/6/2021	1,1100	0,91%	1,1000	1,1200	1,0950	8.421.414	9.333.035,00
04/6/2021	1,1000	0,46%	1,0900	1,1050	1,0900	9.889.045	10.858.405,00
03/6/2021	1,0950	0,46%	1,0760	1,0950	1,0700	6.292.390	6.825.666,00
02/6/2021	1,0900	0,00%	1,0900	1,0950	1,0760	11.650.330	12.658.344,00
01/6/2021	1,0900	-0,91%	1,1000	1,1100	1,0850	11.686.002	12.737.350,00
31/5/2021	1,1000	2,04%	1,0780	1,1160	1,0780	5.978.495	6.528.708,00
28/5/2021	1,0780	0,84%	1,0800	1,1000	1,0700	8.408.803	9.158.331,00
27/5/2021	1,0690	2,79%	1,0400	1,1070	1,0260	29.162.253	31.293.442,00
26/5/2021	1,0400	2,87%	1,0100	1,0410	1,0100	11.156.564	11.480.134,00
25/5/2021	1,0110	1,10%	1,0130	1,0280	0,9970	20.855.390	21.040.577,00
24/5/2021	1,0000	10,74%	0,9900	1,0200	0,9500	38.457.738	38.201.606,00
21/5/2021	0,9030	-27,18%	1,2300	1,2310	0,8680	81.170.140	75.830.718,00
20/5/2021	1,2400	-1,59%	1,2600	1,2780	1,2200	18.007.626	22.393.740,00
19/5/2021	1,2600	-3,45%	1,2740	1,2970	1,2500	12.934.429	16.496.988,00
18/5/2021	1,3050	0,00%	1,3140	1,3230	1,2990	4.109.511	5.372.201,00
17/5/2021	1,3050	1,79%	1,2750	1,3180	1,2750	10.775.380	14.016.837,00
14/5/2021	1,2820	0,16%	1,2960	1,3060	1,2740	22.233.386	28.682.028,00
13/5/2021	1,2800	0,16%	1,2410	1,3190	1,2400	9.573.041	12.213.806,00
12/5/2021	1,2780	0,24%	1,2630	1,2990	1,2550	7.771.416	9.919.731,00
11/5/2021	1,2750	-2,67%	1,2800	1,2810	1,2540	11.795.553	14.919.915,00
10/5/2021	1,3100	-2,82%	1,3480	1,3780	1,3100	10.232.538	13.714.304,00
07/5/2021	1,3480	0,07%	1,3450	1,3840	1,3380	15.522.857	20.989.329,00
06/5/2021	1,3470	2,12%	1,3200	1,3600	1,2790	16.180.006	21.661.259,00
05/5/2021	1,3190	-0,08%	1,3260	1,3440	1,3120	4.989.189	6.619.917,00
29/4/2021	1,3200	1,93%	1,3280	1,3360	1,3000	9.806.320	12.949.383,00
28/4/2021	1,2950	3,52%	1,2510	1,2950	1,2290	7.810.106	9.848.840,00
27/4/2021	1,2510	-2,27%	1,2870	1,2910	1,2510	7.083.717	9.021.435,00
26/4/2021	1,2800	3,48%	1,2970	1,3100	1,2700	11.063.345	14.247.024,00
23/4/2021	1,2370	1,98%	1,2130	1,2490	1,2070	15.519.405	19.114.293,00
22/4/2021	1,2130	6,59%	1,1490	1,2290	1,1460	18.127.500	21.720.683,00
21/4/2021	1,1380	3,17%	1,1000	1,1700	1,0900	10.066.122	11.392.319,00
20/4/2021	1,1030	3,28%	1,0610	1,1100	1,0460	9.633.298	10.382.228,00
19/4/2021	1,0680	-5,40%	1,1050	1,1210	1,0590	11.592.235	12.465.457,00
16/4/2021	1,1290	-0,96%	1,1330	1,1440	1,1100	10.508.732	11.849.124,00
15/4/2021	1,1400	-1,21%	1,1750	1,1750	1,1310	11.018.515	12.605.884,00
14/4/2021	1,1540	-0,26%	1,1600	1,1770	1,1500	9.274.696	10.788.214,00
13/4/2021	1,1570	1,67%	1,1480	1,1690	1,1180	11.554.442	13.229.962,00
12/4/2021	1,1380	3,45%	1,1100	1,1580	1,1100	17.300.459	19.643.177,00
09/4/2021	1,1000	3,68%	1,0550	1,1060	1,0550	11.792.670	12.804.140,00
08/4/2021	1,0610	0,86%	1,0520	1,0690	1,0450	7.126.963	7.544.916,00
07/4/2021	1,0520	2,53%	1,0300	1,0710	1,0200	15.278.551	16.048.514,00
06/4/2021	1,0260	5,77%	0,9770	1,0470	0,9770	21.161.255	21.689.087,00
01/4/2021	0,9700	5,78%	0,9170	0,9700	0,9170	10.101.783	9.636.740,00
31/3/2021	0,9170	-2,55%	0,9350	0,9460	0,9150	7.266.669	6.744.491,00
30/3/2021	0,9410	0,64%	0,9400	0,9490	0,9270	8.334.263	7.830.753,00
29/3/2021	0,9350	1,63%	0,9350	0,9440	0,9320	9.377.702	8.796.607,00
26/3/2021	0,9200	1,77%	0,9140	0,9250	0,9000	7.188.709	6.574.218,00
24/3/2021	0,9040	-0,11%	0,9000	0,9140	0,8920	6.995.273	6.317.973,00
23/3/2021	0,9050	-0,88%	0,9060	0,9240	0,8600	12.033.541	10.666.061,00
22/3/2021	0,9130	2,58%	0,8720	0,9230	0,8650	10.287.547	9.273.993,00
19/3/2021	0,8900	-2,41%	0,8900	0,9030	0,8420	23.801.995	20.886.853,00
18/3/2021	0,9120	-5,98%	0,9750	0,9810	0,8900	17.978.981	16.624.944,00
17/3/2021	0,9700	-1,02%	0,9800	0,9860	0,9650	6.715.965	6.553.460,00
16/3/2021	0,9800	4,26%	0,9500	0,9900	0,9500	11.788.524	11.499.784,00
12/3/2021	0,9400	2,40%	0,9180	0,9400	0,9070	6.200.239	5.755.932,00
11/3/2021	0,9180	1,21%	0,9220	0,9230	0,9110	4.694.442	4.310.366,00
10/3/2021	0,9070	-2,99%	0,9400	0,9490	0,8880	9.612.709	8.717.290,00
09/3/2021	0,9350	-1,37%	0,9500	0,9630	0,9310	6.890.866	6.497.259,00
08/3/2021	0,9480	0,00%	0,9620	0,9730	0,9350	4.859.535	4.647.257,00

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.%