Συνεχης ενημερωση

ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)

7,3400 €

-0,0200 (-0,27%)

Άνοιγμα 7,4600
Υψηλό 7,4600
Χαμηλό 7,3200

Όγκος 2.476
Τζίρος 18.387 €
Πράξεις 22

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/6/2023	7,0400	0,57%	7,1000	7,1000	6,9400	10.368	72.543,44
02/6/2023	7,0000	0,00%	7,0600	7,1000	6,8600	4.532	31.542,78
01/6/2023	7,0000	0,29%	7,0000	7,0800	6,9400	6.028	42.196,52
31/5/2023	6,9800	0,00%	7,0600	7,0800	6,9600	1.507	10.591,08
30/5/2023	6,9800	-1,69%	7,1000	7,1400	6,9200	3.009	21.150,80
29/5/2023	7,1000	3,20%	6,9000	7,1000	6,8400	6.375	44.221,80
26/5/2023	6,8800	-1,71%	7,0600	7,1000	6,8200	5.259	36.475,94
25/5/2023	7,0000	1,45%	7,1000	7,1000	6,8200	2.443	17.046,22
24/5/2023	6,9000	-1,43%	7,0000	7,0000	6,8800	1.956	13.533,68
23/5/2023	7,0000	-1,41%	7,1000	7,1600	6,9400	4.349	30.459,68
22/5/2023	7,1000	1,72%	6,9800	7,3000	6,9800	20.115	141.452,10
19/5/2023	6,9800	1,75%	6,9800	7,1000	6,8400	1.002	6.961,08
18/5/2023	6,8600	-0,58%	6,8800	6,9000	6,7200	2.842	19.475,94
17/5/2023	6,9000	1,77%	6,7600	6,9000	6,6000	6.008	40.739,88
16/5/2023	6,7800	2,11%	6,6400	6,7800	6,5000	4.004	26.434,50
15/5/2023	6,6400	0,30%	6,6200	6,6400	6,5200	3.211	21.200,50
12/5/2023	6,6200	1,22%	6,5800	6,6200	6,5000	7.210	47.164,76
11/5/2023	6,5400	-1,80%	6,7400	6,7800	6,5200	6.004	39.594,90
10/5/2023	6,6600	1,22%	6,6600	6,7800	6,4200	7.053	46.078,58
09/5/2023	6,5800	-2,37%	6,7800	6,7800	6,5800	8.438	56.119,84
08/5/2023	6,7400	0,00%	6,7800	6,7800	6,6600	6.040	40.481,14
05/5/2023	6,7400	-0,59%	6,8800	6,8800	6,7000	4.473	30.207,20
04/5/2023	6,7800	-0,88%	6,7800	6,8600	6,7200	1.632	11.115,40
03/5/2023	6,8400	-0,87%	6,9600	6,9600	6,7000	3.880	26.506,22
02/5/2023	6,9000	0,88%	6,9600	6,9600	6,7800	3.653	25.047,86
28/4/2023	6,8400	0,00%	6,9200	6,9600	6,7400	2.867	19.590,94
27/4/2023	6,8400	0,00%	7,0000	7,0000	6,8000	3.002	20.599,46
26/4/2023	6,8400	-0,58%	6,9800	7,0000	6,8200	2.065	14.203,60
25/4/2023	6,8800	-2,55%	7,0600	7,1000	6,8400	3.107	21.531,40
24/4/2023	7,0600	-0,56%	7,0800	7,1000	6,8800	3.550	24.897,66
21/4/2023	7,1000	2,31%	6,9400	7,1000	6,8200	5.690	39.578,70
20/4/2023	6,9400	-0,29%	7,0000	7,0000	6,8800	2.584	17.903,82
19/4/2023	6,9600	-0,29%	6,9800	6,9800	6,9000	3.179	22.073,70
18/4/2023	6,9800	0,87%	6,9200	6,9800	6,8000	3.131	21.496,98
13/4/2023	6,9200	1,76%	6,7800	6,9800	6,6200	3.306	22.359,72
12/4/2023	6,8000	1,80%	6,7200	6,8000	6,5200	3.535	23.644,68
11/4/2023	6,6800	0,60%	6,7800	6,8000	6,5000	2.340	15.542,72
07/4/2023	6,6400	0,00%	6,7000	6,7000	6,5200	2.539	16.832,76
06/4/2023	6,6400	-0,60%	6,7000	6,7000	6,5200	2.539	16.832,76
05/4/2023	6,6800	1,52%	6,5800	6,6800	6,5400	1.507	9.889,00
04/4/2023	6,5800	0,92%	6,6000	6,7000	6,4000	2.202	14.327,98
03/4/2023	6,5200	1,87%	6,4000	6,5200	6,3600	2.704	17.377,98
31/3/2023	6,4000	4,07%	6,5000	6,5000	5,9000	1.040	6.236,90
30/3/2023	6,1500	-0,81%	6,5000	6,5000	6,0500	798	4.891,70
29/3/2023	6,2000	-2,36%	6,5000	6,5000	6,1500	412	2.555,95
28/3/2023	6,3500	-2,31%	6,4500	6,4500	6,3000	405	2.570,45
27/3/2023	6,5000	3,17%	6,5000	6,5000	6,3000	75	475,50
24/3/2023	6,3000	-0,79%	6,5000	6,5000	6,2500	5.912	37.247,10
23/3/2023	6,3500	-0,78%	6,5000	6,5000	6,3000	220	1.397,90
22/3/2023	6,4000	0,00%	6,5000	6,5000	6,1000	624	3.978,30
21/3/2023	6,4000	2,40%	6,4000	6,4000	6,4000	80	512,00
20/3/2023	6,2500	-0,79%	6,4000	6,4000	6,2000	130	809,75
17/3/2023	6,3000	0,00%	6,4000	6,4000	6,2500	120	752,00
16/3/2023	6,3000	1,61%	6,3000	6,3000	6,3000	278	1.751,40
15/3/2023	6,2000	-1,59%	6,3000	6,3000	6,0000	669	4.105,50
14/3/2023	6,3000	4,13%	6,3000	6,3000	6,1500	1.244	7.788,70
13/3/2023	6,0500	-0,82%	6,1000	6,1000	6,0000	579	3.495,75
10/3/2023	6,1000	-1,61%	6,2000	6,3500	6,1000	795	4.882,65
09/3/2023	6,2000	-1,59%	6,3500	6,3500	6,2000	582	3.610,90
08/3/2023	6,3000	0,00%	6,3000	6,3000	6,1500	692	4.301,10
07/3/2023	6,3000	0,00%	6,4000	6,5000	6,2000	2.446	15.568,50
06/3/2023	6,3000	-3,08%	6,7000	6,7000	6,2000	917	5.835,80
03/3/2023	6,5000	-1,52%	6,8500	6,8500	6,4000	438	2.844,90
02/3/2023	6,6000	-2,22%	6,9000	6,9000	6,5000	866	5.663,30
01/3/2023	6,7500	0,00%	6,7500	6,7500	6,6000	670	4.511,10
28/2/2023	6,7500	0,75%	6,7000	6,8500	6,6000	3.822	25.765,10
24/2/2023	6,7000	-1,47%	6,8500	6,8500	6,6500	1.600	10.721,50
23/2/2023	6,8000	0,74%	6,8000	6,8000	6,6000	1.026	6.939,25
22/2/2023	6,7500	0,75%	6,8000	6,8000	6,4000	1.336	8.858,60
21/2/2023	6,7000	0,75%	6,7000	6,7000	6,4500	487	3.235,85
20/2/2023	6,6500	0,76%	6,6000	6,6500	6,4000	2.180	14.071,50
17/2/2023	6,6000	0,00%	6,6000	6,6000	6,3500	231	1.484,00
16/2/2023	6,6000	1,54%	6,6000	6,6000	6,5000	358	2.328,70
15/2/2023	6,5000	1,56%	6,4000	6,5000	6,3000	550	3.549,30
14/2/2023	6,4000	0,00%	6,3500	6,4000	6,3500	1.547	9.893,30
13/2/2023	6,4000	0,79%	6,4500	6,6000	6,3500	4.221	27.014,60
10/2/2023	6,3500	-0,78%	6,5000	6,5000	6,3000	796	5.063,15
09/2/2023	6,4000	-1,54%	6,6000	6,6000	6,3000	10.907	68.790,70
08/2/2023	6,5000	0,00%	6,6500	6,6500	6,5000	1.944	12.711,80
07/2/2023	6,5000	-1,52%	6,6500	6,7000	6,5000	692	4.544,05
06/2/2023	6,6000	0,00%	6,6000	6,6000	6,4500	1.160	7.612,00
03/2/2023	6,6000	1,54%	6,6000	6,6000	6,4500	275	1.807,35
02/2/2023	6,5000	-1,52%	6,5000	6,5000	6,5000	220	1.430,00
01/2/2023	6,6000	2,33%	6,6000	6,6000	6,6000	107	706,20
31/1/2023	6,4500	-0,77%	6,5500	6,5500	6,4500	172	1.120,00
30/1/2023	6,5000	1,56%	6,4000	6,5000	6,3500	918	5.873,80
27/1/2023	6,4000	0,00%	6,3500	6,4000	6,3000	489	3.127,60
26/1/2023	6,4000	2,40%	6,2500	6,4000	6,2500	106	677,80
25/1/2023	6,2500	-1,57%	6,3500	6,3500	6,2000	332	2.070,70
24/1/2023	6,3500	-0,78%	6,4000	6,4000	6,3000	280	1.772,45
23/1/2023	6,4000	1,59%	6,3000	6,4000	6,3000	628	3.960,20
20/1/2023	6,3000	1,61%	6,2500	6,3000	6,2500	473	2.958,25
19/1/2023	6,2000	-2,36%	6,5000	6,5000	6,1500	1.226	7.657,85
18/1/2023	6,3500	-0,78%	6,4000	6,5000	6,2500	767	4.886,45
17/1/2023	6,4000	1,59%	6,3000	6,4000	6,2500	498	3.139,70
16/1/2023	6,3000	0,00%	6,3000	6,3000	6,2000	153	961,50
13/1/2023	6,3000	0,00%	6,3000	6,3000	6,2500	363	2.276,25
12/1/2023	6,3000	0,00%	6,3000	6,3000	6,3000	100	630,00
11/1/2023	6,3000	0,80%	6,3000	6,3000	6,2500	132	825,85
10/1/2023	6,2500	-0,79%	6,3000	6,3000	6,2500	142	888,75
09/1/2023	6,3000	0,80%	6,3000	6,3000	6,1000	207	1.286,15
05/1/2023	6,2500	0,00%	6,3000	6,3000	6,1500	268	1.672,70
04/1/2023	6,2500	0,81%	6,3000	6,3000	6,0500	223	1.379,10
03/1/2023	6,2000	0,00%	6,1000	6,2000	6,0500	317	1.947,50
02/1/2023	6,2000	1,64%	6,2000	6,2000	6,2000	74	458,80
30/12/2022	6,1000	1,67%	6,1000	6,1000	5,9500	558	3.382,65
29/12/2022	6,0000	0,84%	6,1000	6,1000	5,9000	399	2.389,50
28/12/2022	5,9500	1,71%	6,0500	6,0500	5,9000	621	3.709,75
27/12/2022	5,8500	0,00%	5,8500	5,9000	5,8000	345	2.018,50
23/12/2022	5,8500	0,00%	5,8500	6,1000	5,8500	1.714	10.109,45
22/12/2022	5,8500	-2,50%	6,0000	6,0000	5,7000	440	2.556,80
21/12/2022	6,0000	3,45%	5,9500	6,0000	5,7000	277	1.603,10
20/12/2022	5,8000	-0,85%	5,9000	5,9000	5,7500	578	3.348,85
19/12/2022	5,8500	0,00%	5,9000	5,9000	5,8000	20	116,50
16/12/2022	5,8500	0,00%	6,0000	6,0000	5,7000	311	1.792,95
15/12/2022	5,8500	0,00%	5,8500	5,8500	5,8000	209	1.216,90
14/12/2022	5,8500	0,00%	6,0000	6,0000	5,8500	171	1.001,10
13/12/2022	5,8500	0,86%	5,8000	5,8500	5,8000	31	181,20
12/12/2022	5,8000	-1,69%	6,0000	6,0000	5,7500	1.138	6.557,90
09/12/2022	5,9000	1,72%	5,8000	5,9000	5,7500	284	1.663,20
08/12/2022	5,8000	3,57%	5,7500	5,8000	5,4000	3.460	19.340,20
07/12/2022	5,6000	0,00%	5,7500	5,7500	5,6000	684	3.830,70
06/12/2022	5,6000	0,00%	5,7500	5,7500	5,5000	970	5.428,50
05/12/2022	5,6000	0,90%	5,7000	5,7000	5,5500	743	4.156,10
02/12/2022	5,5500	0,00%	5,7000	5,7000	5,5500	771	4.279,50
01/12/2022	5,5500	0,91%	5,5000	5,5500	5,4500	3.580	19.677,80
30/11/2022	5,5000	2,80%	5,5000	5,5000	5,3000	557	2.957,65
29/11/2022	5,3500	-3,60%	5,6500	5,6500	5,3000	1.940	10.362,90
28/11/2022	5,5500	0,91%	5,5500	5,5500	5,5500	10	55,50
25/11/2022	5,5000	0,00%	5,6500	5,6500	5,5000	15	83,25
24/11/2022	5,5000	-0,90%	5,7000	5,7000	5,3500	1.885	10.332,80
23/11/2022	5,5500	0,00%	5,5500	5,7000	5,4500	304	1.692,35
22/11/2022	5,5500	-0,89%	5,6000	5,7000	5,4500	504	2.789,15
21/11/2022	5,6000	0,00%	5,6000	5,6000	5,4500	220	1.211,50
18/11/2022	5,6000	2,75%	5,5000	5,6000	5,3500	7.047	37.750,90
17/11/2022	5,4500	-0,91%	5,5000	5,6000	5,2000	1.298	7.049,90
16/11/2022	5,5000	-1,79%	5,6000	5,7000	5,5000	1.628	9.079,40
15/11/2022	5,6000	1,82%	5,5000	5,6000	5,4000	314	1.729,50
14/11/2022	5,5000	3,77%	5,3500	5,5000	5,3500	330	1.803,00
11/11/2022	5,3000	0,95%	5,2500	5,3000	5,2000	2.594	13.601,80
10/11/2022	5,2500	0,00%	5,2500	5,3000	5,1000	2.016	10.456,80
09/11/2022	5,2500	1,94%	5,1500	5,2500	4,9800	6.538	32.973,99
08/11/2022	5,1500	-2,83%	5,2500	5,3000	5,1000	10.693	54.992,50
07/11/2022	5,3000	0,00%	5,3000	5,3000	5,2000	2.163	11.346,35
04/11/2022	5,3000	0,00%	5,3000	5,3000	5,1500	1.257	6.531,85
03/11/2022	5,3000	-2,75%	5,4500	5,4500	5,2000	630	3.339,00
02/11/2022	5,4500	2,83%	5,3000	5,4500	5,2000	1.138	6.026,45
01/11/2022	5,3000	0,00%	5,2500	5,3500	5,2500	711	3.744,35
31/10/2022	5,3000	0,95%	5,2500	5,3000	5,1500	2.344	12.245,65
27/10/2022	5,2500	0,96%	5,2000	5,2500	5,1500	1.422	7.383,75
26/10/2022	5,2000	-0,95%	5,2500	5,2500	5,1500	1.825	9.520,50
25/10/2022	5,2500	0,00%	5,2500	5,3000	5,2000	715	3.744,00
24/10/2022	5,2500	0,00%	5,2500	5,3000	5,1500	4.341	22.769,80
21/10/2022	5,2500	0,00%	5,2500	5,2500	5,1000	1.790	9.221,00
20/10/2022	5,2500	0,96%	5,1500	5,2500	5,1000	550	2.837,00
19/10/2022	5,2000	-0,95%	5,2500	5,2500	5,1500	1.252	6.515,70
18/10/2022	5,2500	0,96%	5,2000	5,2500	5,1500	1.037	5.408,45
17/10/2022	5,2000	-0,95%	5,2500	5,2500	5,1500	566	2.929,85
14/10/2022	5,2500	0,00%	5,2500	5,2500	5,2000	726	3.783,35
13/10/2022	5,2500	0,00%	5,2000	5,2500	5,1000	2.297	11.903,20
12/10/2022	5,2500	0,00%	5,2500	5,3000	5,0500	2.696	13.873,95
11/10/2022	5,2500	-1,87%	5,3500	5,3500	5,2000	518	2.726,85
10/10/2022	5,3500	0,94%	5,3000	5,3500	5,2000	720	3.811,40
07/10/2022	5,3000	-1,85%	5,5000	5,5000	5,2500	3.200	16.959,00
06/10/2022	5,4000	0,00%	5,4000	5,4500	5,3500	1.221	6.623,10
05/10/2022	5,4000	-0,92%	5,4500	5,4500	5,3500	603	3.243,30
04/10/2022	5,4500	1,87%	5,3000	5,5000	5,2500	1.813	9.683,80
03/10/2022	5,3500	-1,83%	5,6000	5,6000	5,2500	753	4.004,30
30/9/2022	5,4500	-1,80%	5,5500	5,5500	5,4500	455	2.486,00
29/9/2022	5,5500	-0,89%	5,1500	5,6000	5,1500	2.107	11.347,50
28/9/2022	5,6000	-0,88%	5,6000	5,6000	5,4500	1.552	8.562,95
27/9/2022	5,6500	0,00%	5,6500	5,6500	5,6000	3.852	21.627,30
26/9/2022	5,6500	-0,88%	5,7000	5,7000	5,5500	2.499	14.107,55
23/9/2022	5,7000	-1,72%	5,8000	5,8000	5,6000	3.173	18.089,25
22/9/2022	5,8000	-1,69%	5,8000	5,9000	5,7000	3.072	17.766,95
21/9/2022	5,9000	0,00%	5,9000	5,9000	5,7500	692	4.014,95
20/9/2022	5,9000	0,00%	5,9000	5,9000	5,8000	216	1.265,30
19/9/2022	5,9000	0,85%	5,8500	5,9500	5,8000	1.265	7.409,95
16/9/2022	5,8500	-0,85%	5,9000	5,9000	5,7000	425	2.461,95
15/9/2022	5,9000	0,85%	5,8500	5,9000	5,7000	1.723	10.008,90
14/9/2022	5,8500	-2,50%	5,7500	6,0000	5,7500	297	1.734,50
13/9/2022	6,0000	0,00%	6,0000	6,0000	5,8500	775	4.572,30
12/9/2022	6,0000	0,00%	6,0000	6,0000	5,9500	139	829,00
09/9/2022	6,0000	0,00%	6,0000	6,0000	5,9000	225	1.331,60
08/9/2022	6,0000	1,69%	6,1000	6,1000	5,7500	2.758	16.386,05
07/9/2022	5,9000	0,00%	6,1000	6,1000	5,7500	4.344	25.251,20
06/9/2022	5,9000	-1,67%	6,0000	6,0000	5,9000	535	3.160,00
05/9/2022	6,0000	-1,64%	6,1000	6,1000	5,9500	1.115	6.687,50
02/9/2022	6,1000	-0,81%	6,1500	6,1500	6,0500	5.307	32.313,70
01/9/2022	6,1500	-0,81%	6,2000	6,2000	6,0500	493	3.001,20
31/8/2022	6,2000	0,00%	6,2000	6,2000	6,1500	295	1.819,00
30/8/2022	6,2000	0,00%	6,2000	6,2000	6,2000	67	415,40
29/8/2022	6,2000	0,00%	6,1500	6,2000	6,1000	234	1.438,40
26/8/2022	6,2000	0,00%	6,2000	6,2500	6,1500	7.675	47.580,45
25/8/2022	6,2000	0,00%	6,2000	6,2000	6,1500	356	2.197,05
24/8/2022	6,2000	0,00%	6,2500	6,2500	6,2000	515	3.194,00
23/8/2022	6,2000	0,00%	6,2000	6,3000	6,2000	408	2.529,80
22/8/2022	6,2000	0,00%	6,2000	6,2000	6,1000	3.729	22.962,90
19/8/2022	6,2000	-0,80%	6,3500	6,3500	6,2000	2.056	12.760,50
18/8/2022	6,2500	0,00%	6,2500	6,2500	6,2000	3.761	23.322,20
17/8/2022	6,2500	0,00%	6,2500	6,3000	6,2000	5.860	36.516,45
16/8/2022	6,2500	0,00%	6,3500	6,3500	6,2000	2.774	17.209,70
12/8/2022	6,2500	0,81%	6,3500	6,3500	6,2000	12.217	75.808,40
11/8/2022	6,2000	-3,13%	6,4000	6,4000	6,2000	3.594	22.497,65
10/8/2022	6,4000	0,79%	6,4000	6,4000	6,3000	132	834,80
09/8/2022	6,3500	-1,55%	6,4500	6,4500	6,3000	261	1.650,35
08/8/2022	6,4500	0,00%	6,4500	6,4500	6,3000	139	881,15
05/8/2022	6,4500	0,00%	6,4500	6,4500	6,4500	10	64,50
04/8/2022	6,4500	0,78%	6,4500	6,4500	6,4500	10	64,50
03/8/2022	6,4000	0,79%	6,4000	6,4500	6,3500	5.465	35.004,55
02/8/2022	6,3500	0,00%	6,4000	6,4000	6,3500	130	826,00
01/8/2022	6,3500	0,00%	6,4000	6,4000	6,3000	38	240,40
29/7/2022	6,3500	0,00%	6,3000	6,4000	6,2500	829	5.227,90
28/7/2022	6,3500	0,00%	6,3500	6,3500	6,3000	1.332	8.392,65
27/7/2022	6,3500	-0,78%	6,4000	6,4000	6,3000	130	825,50
26/7/2022	6,4000	0,79%	6,4000	6,4000	6,3000	338	2.160,40
25/7/2022	6,3500	0,00%	6,3500	6,3500	6,3500	184	1.168,40
22/7/2022	6,3500	-0,78%	6,4000	6,4000	6,2500	1.904	12.031,30
21/7/2022	6,4000	0,00%	6,4000	6,4000	6,3500	314	1.997,60
20/7/2022	6,4000	0,00%	6,4000	6,4000	6,4000	50	320,00
19/7/2022	6,4000	0,00%	6,4000	6,4000	6,2500	588	3.725,70
18/7/2022	6,4000	0,00%	6,4000	6,4000	6,3500	1.245	7.962,75
15/7/2022	6,4000	0,00%	6,4000	6,4000	6,4000	50	320,00
14/7/2022	6,4000	0,00%	6,4000	6,4000	6,3000	53	338,40
13/7/2022	6,4000	0,00%	6,4000	6,4000	6,3500	440	2.795,50
12/7/2022	6,4000	0,00%	6,4000	6,4000	6,3500	64	408,10
11/7/2022	6,4000	0,00%	6,4000	6,4000	6,3000	50	318,50
08/7/2022	6,4000	0,00%	6,4000	6,4000	6,3000	56	356,80
07/7/2022	6,4000	0,00%	6,4000	6,4000	6,4000	285	1.824,00
06/7/2022	6,4000	0,00%	6,6000	6,6000	6,4000	1.117	7.151,85
05/7/2022	6,4000	-3,03%	6,6000	6,6000	6,4000	1.185	7.586,85
04/7/2022	6,6000	0,00%	6,5500	6,6000	6,3500	239	1.554,65
01/7/2022	6,6000	0,00%	6,6000	6,6000	6,3500	336	2.160,05
30/6/2022	6,6000	0,76%	6,6000	6,6000	6,4000	169	1.088,00
29/6/2022	6,5500	0,00%	6,6000	6,6000	6,5000	1.124	7.362,55
28/6/2022	6,5500	1,55%	6,5500	6,5500	6,4500	260	1.679,90
27/6/2022	6,4500	-1,53%	6,6000	6,6000	6,3000	1.405	9.053,25
24/6/2022	6,5500	-0,76%	6,6000	6,6000	6,4500	43	281,05
23/6/2022	6,6000	-4,35%	6,9000	6,9000	6,5000	739	4.857,70
22/6/2022	6,9000	3,76%	7,0000	7,0000	6,6000	139	928,80
21/6/2022	6,6500	-2,21%	6,7000	6,8000	6,6000	211	1.403,85
20/6/2022	6,8000	2,26%	6,8000	6,8000	6,6000	251	1.669,80
17/6/2022	6,6500	-2,21%	6,8000	6,8000	6,6000	217	1.440,00
16/6/2022	6,8000	-1,45%	7,0000	7,0000	6,6500	42	283,40
15/6/2022	6,9000	-1,43%	7,0000	7,0000	6,7000	450	3.049,65
14/6/2022	7,0000	0,00%	7,0000	7,0000	6,7000	723	4.884,90
10/6/2022	7,0000	0,00%	7,0000	7,0000	6,8000	480	3.273,60
09/6/2022	7,0000	0,00%	7,0000	7,0000	7,0000	27	189,00
08/6/2022	7,0000	0,00%	7,0000	7,0000	7,0000	1.020	7.140,00
07/6/2022	7,0000	1,45%	7,0000	7,0000	6,8000	1.125	7.854,80
06/6/2022	6,9000	-1,43%	7,0000	7,0000	6,8500	220	1.520,20
03/6/2022	7,0000	0,00%	7,0000	7,0000	6,8500	1.366	9.453,75
02/6/2022	7,0000	0,00%	7,0000	7,0000	6,8500	1.169	8.160,50
01/6/2022	7,0000	0,00%	7,0000	7,0000	6,8000	825	5.718,70
31/5/2022	7,0000	1,45%	7,0000	7,0000	6,8500	67	463,00
30/5/2022	6,9000	-1,43%	7,0000	7,0000	6,8500	210	1.450,00
27/5/2022	7,0000	3,70%	6,9500	7,0000	6,7500	311	2.103,75
26/5/2022	6,7500	0,00%	7,0000	7,0000	6,6500	157	1.060,25
25/5/2022	6,7500	0,00%	6,7500	6,7500	6,7000	1.160	7.822,50
24/5/2022	6,7500	0,00%	7,0000	7,0000	6,5500	749	5.050,35
23/5/2022	6,7500	-3,57%	7,0000	7,0000	6,6000	564	3.793,00
20/5/2022	7,0000	2,19%	6,9500	7,0000	6,9000	222	1.533,50
19/5/2022	6,8500	-1,44%	7,0000	7,0000	6,7000	777	5.274,30
18/5/2022	6,9500	-0,71%	7,0000	7,0000	6,9000	1.109	7.657,65
17/5/2022	7,0000	1,45%	7,0000	7,0000	6,8500	215	1.484,10
16/5/2022	6,9000	-1,43%	6,9000	7,0000	6,8000	734	5.008,45
13/5/2022	7,0000	1,45%	7,2500	7,2500	6,5500	448	3.086,20
12/5/2022	6,9000	0,73%	6,9500	6,9500	6,8000	254	1.737,85
11/5/2022	6,8500	-0,72%	6,9000	7,0000	6,8000	2.002	13.764,20
10/5/2022	6,9000	-0,72%	6,9500	6,9500	6,8000	603	4.132,00
09/5/2022	6,9500	-0,71%	6,9500	6,9500	6,9000	170	1.178,00
06/5/2022	7,0000	-3,45%	7,2500	7,2500	6,9000	833	5.799,90
05/5/2022	7,2500	3,57%	7,2500	7,2500	7,2500	20	145,00
04/5/2022	7,0000	-0,71%	7,0000	7,2500	7,0000	402	2.815,25
03/5/2022	7,0500	-1,40%	7,1500	7,2500	7,0000	1.184	8.321,20
29/4/2022	7,1500	0,70%	7,0500	7,1500	7,0000	230	1.617,40
28/4/2022	7,1000	0,71%	7,2500	7,2500	7,0000	1.004	7.093,30
27/4/2022	7,0500	0,71%	7,0000	7,1000	6,9500	444	3.106,95
26/4/2022	7,0000	0,72%	7,0000	7,0000	6,9500	3.366	23.547,00
21/4/2022	6,9500	0,00%	6,8000	6,9500	6,7500	3.680	25.179,90
20/4/2022	6,9500	-0,71%	7,0000	7,0000	6,8000	3.004	20.651,35
19/4/2022	7,0000	0,00%	6,9500	7,0500	6,9000	801	5.566,10
14/4/2022	7,0000	0,00%	7,0000	7,2500	6,9000	2.128	14.850,90
13/4/2022	7,0000	-1,41%	7,2500	7,2500	6,9000	611	4.259,90
12/4/2022	7,1000	-1,39%	7,2000	7,2500	7,0500	153	1.088,40
11/4/2022	7,2000	0,00%	7,2000	7,2000	7,0500	130	919,35
08/4/2022	7,2000	0,00%	7,2000	7,2000	7,1500	154	1.102,05
07/4/2022	7,2000	2,86%	7,1500	7,2000	7,0000	476	3.382,10
06/4/2022	7,0000	-2,10%	7,1500	7,1500	6,9500	627	4.390,00
05/4/2022	7,1500	0,00%	7,1500	7,1500	7,1500	32	228,80
04/4/2022	7,1500	1,42%	7,2000	7,2000	7,0500	1.014	7.230,75
01/4/2022	7,0500	0,00%	7,1500	7,1500	6,9000	458	3.192,70
31/3/2022	7,0500	3,68%	7,1000	7,1000	6,9000	604	4.246,85
30/3/2022	6,8000	-1,45%	7,1500	7,1500	6,7500	505	3.429,50
29/3/2022	6,9000	0,73%	7,1500	7,1500	6,8000	585	4.004,15
28/3/2022	6,8500	0,74%	7,0000	7,0000	6,6500	5.495	37.359,85
25/3/2022	6,8000	0,00%	7,0000	7,0000	6,7000	692	4.694,85
24/3/2022	6,8000	-2,86%	7,0000	7,0000	6,7000	692	4.694,85
23/3/2022	7,0000	1,45%	6,9000	7,1500	6,8000	459	3.163,10
22/3/2022	6,9000	0,00%	7,2000	7,2000	6,8000	1.156	7.918,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%