Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,9900 €

-0,0200 (-1,00%)

Άνοιγμα 2,0200
Υψηλό 2,0400
Χαμηλό 1,9550

Όγκος 76.673
Τζίρος 152.713 €
Πράξεις 158

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	118.508	312.861,12
04/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	23.553	62.199,92
03/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	67.760	178.896,95
02/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	2.305.578	6.086.732,53
01/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	324.233	855.977,74
31/7/2023	2,6400	1,93%	2,5900	2,6500	2,5900	4.458.950	11.770.195,92
28/7/2023	2,5900	0,00%	2,5800	2,6000	2,5800	54.078	139.687,24
27/7/2023	2,5900	0,39%	2,6000	2,6000	2,5800	3.350	8.649,00
26/7/2023	2,5800	-0,39%	2,5800	2,5800	2,5800	40.506	104.505,48
25/7/2023	2,5900	0,39%	2,5800	2,5900	2,5800	14.698	37.961,12
24/7/2023	2,5800	0,00%	2,5800	2,5800	2,5800	61.958	159.851,64
21/7/2023	2,5800	0,00%	2,6000	2,6000	2,5800	296	764,52
20/7/2023	2,5800	0,00%	2,5800	2,5800	2,5800	2.303	5.941,74
19/7/2023	2,5800	0,39%	2,5800	2,5900	2,5700	10.982	28.303,44
18/7/2023	2,5700	-0,39%	2,5800	2,5800	2,5700	7.187	18.472,79
17/7/2023	2,5800	-1,90%	2,5800	2,6100	2,5800	16.023	41.339,59
14/7/2023	2,6300	1,15%	2,5700	2,6300	2,5700	32.005	83.518,63
13/7/2023	2,6000	0,39%	2,5900	2,6000	2,5900	16.204	42.120,40
12/7/2023	2,5900	0,39%	2,5800	2,5900	2,5800	3.805	9.843,95
11/7/2023	2,5800	0,39%	2,5700	2,5900	2,5700	22.435	57.856,49
10/7/2023	2,5700	-0,77%	2,5700	2,5900	2,5700	12.055	31.157,65
07/7/2023	2,5900	0,00%	2,5800	2,5900	2,5700	115.568	298.070,66
06/7/2023	2,5900	0,39%	2,5800	2,5900	2,5800	11.000	28.473,39
05/7/2023	2,5800	0,00%	2,5700	2,5800	2,5700	3.780	9.751,20
04/7/2023	2,5800	0,00%	2,5800	2,5900	2,5800	12.286	31.710,81
03/7/2023	2,5800	-0,39%	2,5800	2,5900	2,5800	17.405	44.905,00
30/6/2023	2,5900	0,00%	2,5800	2,5900	2,5800	35.147	90.983,26
29/6/2023	2,5900	0,00%	2,5800	2,5900	2,5800	85.554	221.029,32
28/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	33.555	86.581,51
27/6/2023	2,5800	0,00%	2,5800	2,5900	2,5800	68.830	177.591,10
26/6/2023	2,5800	-0,39%	2,6100	2,6100	2,5800	66.349	171.273,64
23/6/2023	2,5900	0,00%	2,5900	2,5900	2,5900	28.419	73.605,21
22/6/2023	2,5900	0,00%	2,5900	2,6200	2,5900	7.815	20.245,53
21/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	53.876	139.438,08
20/6/2023	2,5800	0,00%	2,5800	2,5800	2,5800	3.881	10.012,98
19/6/2023	2,5800	-0,39%	2,5800	2,5900	2,5800	19.588	50.608,82
16/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	7.340	18.947,20
15/6/2023	2,5800	-0,39%	2,5900	2,5900	2,5800	2.424	6.266,87
14/6/2023	2,5900	0,00%	2,5900	2,5900	2,5900	20.859	54.024,81
13/6/2023	2,5900	0,00%	2,5900	2,5900	2,5900	14.955	38.733,45
12/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	2.538	6.560,68
09/6/2023	2,5800	-0,39%	2,5900	2,5900	2,5800	2.050	5.301,96
08/6/2023	2,5900	0,39%	2,5800	2,6100	2,5800	7.504	19.469,96
07/6/2023	2,5800	-0,39%	2,5800	2,6200	2,5800	14.762	38.164,48
06/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	20.271	52.433,67
02/6/2023	2,5800	0,00%	2,5900	2,5900	2,5800	9.390	24.277,00
01/6/2023	2,5800	0,00%	2,5800	2,5900	2,5800	60.682	156.609,56
31/5/2023	2,5800	0,00%	2,5800	2,5900	2,5800	41.025	105.883,00
30/5/2023	2,5800	-0,39%	2,5800	2,5900	2,5800	11.976	30.908,08
29/5/2023	2,5900	0,00%	2,5900	2,6000	2,5800	134.849	349.206,69
26/5/2023	2,5900	2,78%	2,5900	2,6000	2,5800	91.141	236.436,19
25/5/2023	2,5200	0,00%	2,5100	2,5300	2,5100	23.413	58.997,06
24/5/2023	2,5200	0,00%	2,5100	2,5300	2,5100	75.420	190.069,67
23/5/2023	2,5200	0,00%	2,5100	2,5300	2,5100	20.057	50.548,12
22/5/2023	2,5200	0,40%	2,5100	2,5300	2,5100	41.079	103.569,58
19/5/2023	2,5100	0,00%	2,5100	2,5100	2,5100	13.040	32.730,40
18/5/2023	2,5100	0,00%	2,5100	2,5300	2,5100	42.375	106.377,25
17/5/2023	2,5100	-0,40%	2,5200	2,5200	2,5100	22.800	57.372,41
16/5/2023	2,5200	-0,40%	2,5300	2,5300	2,5200	60.902	153.873,04
15/5/2023	2,5300	0,80%	2,5300	2,5500	2,5200	66.454	168.231,27
12/5/2023	2,5100	0,80%	2,4900	2,5200	2,4800	19.921	49.757,47
11/5/2023	2,4900	-0,40%	2,4900	2,5000	2,4800	40.938	101.928,64
10/5/2023	2,5000	0,40%	2,4900	2,5000	2,4900	68.164	170.151,11
09/5/2023	2,4900	0,00%	2,4900	2,5000	2,4900	17.393	43.343,57
08/5/2023	2,4900	-0,40%	2,4900	2,5000	2,4900	35.847	89.365,53
05/5/2023	2,5000	-0,40%	2,5000	2,5000	2,4700	76.990	191.941,98
04/5/2023	2,5100	0,40%	2,5000	2,5100	2,5000	2.776	6.950,00
03/5/2023	2,5000	0,40%	2,4900	2,5200	2,4900	11.271	28.211,70
02/5/2023	2,4900	-0,40%	2,5000	2,5100	2,4900	12.227	30.462,20
28/4/2023	2,5000	0,40%	2,5000	2,5100	2,5000	26.410	66.045,03
27/4/2023	2,4900	0,00%	2,4900	2,5000	2,4900	3.521	8.767,61
26/4/2023	2,4900	-0,40%	2,4900	2,5000	2,4800	13.197	32.858,52
25/4/2023	2,5000	0,00%	2,5000	2,5000	2,4900	20.704	51.735,00
24/4/2023	2,5000	0,00%	2,5000	2,5000	2,4800	23.656	59.124,08
21/4/2023	2,5000	1,63%	2,4600	2,5000	2,4600	24.020	60.015,92
20/4/2023	2,4600	1,65%	2,4200	2,4700	2,4200	43.767	106.495,42
19/4/2023	2,4200	0,83%	2,4200	2,4600	2,4200	11.328	27.524,29
18/4/2023	2,4000	-0,41%	2,4000	2,4200	2,4000	26.927	64.785,43
13/4/2023	2,4100	0,84%	2,3800	2,4100	2,3800	4.989	11.965,67
12/4/2023	2,3900	0,00%	2,3800	2,4000	2,3800	24.700	59.034,14
11/4/2023	2,3900	0,00%	2,3800	2,4000	2,3800	4.633	11.064,51
07/4/2023	2,3900	0,00%	2,3800	2,4000	2,3800	12.682	30.306,46
06/4/2023	2,3900	0,00%	2,3800	2,4000	2,3800	12.682	30.306,46
05/4/2023	2,3900	0,00%	2,3800	2,4000	2,3800	61.510	147.141,27
04/4/2023	2,3900	-0,42%	2,3800	2,3900	2,3800	3.477	8.294,69
03/4/2023	2,4000	0,42%	2,3800	2,4000	2,3700	15.665	37.445,99
31/3/2023	2,3900	-0,42%	2,3700	2,3900	2,3700	12.302	29.306,96
30/3/2023	2,4000	0,42%	2,3800	2,4000	2,3700	29.169	69.693,67
29/3/2023	2,3900	-0,42%	2,3900	2,4000	2,3800	13.877	33.165,66
28/3/2023	2,4000	0,42%	2,3900	2,4000	2,3700	36.360	86.933,54
27/3/2023	2,3900	-0,42%	2,4000	2,4000	2,3800	4.618	11.022,40
24/3/2023	2,4000	0,00%	2,4000	2,4000	2,3700	81.272	194.159,24
23/3/2023	2,4000	-0,41%	2,4000	2,4000	2,3700	20.417	48.883,15
22/3/2023	2,4100	0,42%	2,4000	2,4100	2,3900	9.020	21.633,73
21/3/2023	2,4000	0,00%	2,4300	2,4300	2,4000	6.023	14.457,18
20/3/2023	2,4000	0,42%	2,3500	2,4100	2,3500	3.717	8.897,26
17/3/2023	2,3900	0,42%	2,4000	2,4300	2,3800	24.517	58.931,40
16/3/2023	2,3800	-0,83%	2,3800	2,4000	2,3700	14.614	34.792,73
15/3/2023	2,4000	0,42%	2,3800	2,4100	2,3600	36.462	86.670,30
14/3/2023	2,3900	0,42%	2,3700	2,4200	2,3700	954	2.282,70
13/3/2023	2,3800	-0,42%	2,3800	2,4000	2,3600	37.970	90.370,76
10/3/2023	2,3900	-0,42%	2,4000	2,4000	2,3900	37.371	89.531,40
09/3/2023	2,4000	-0,83%	2,4200	2,4200	2,3900	9.953	23.899,16
08/3/2023	2,4200	0,41%	2,4200	2,4400	2,3900	71.666	173.629,52
07/3/2023	2,4100	-1,23%	2,4100	2,4800	2,4000	94.151	227.880,67
06/3/2023	2,4400	-2,40%	2,4400	2,4500	2,4300	20.473	49.975,59
03/3/2023	2,5000	4,60%	2,4600	2,5000	2,4600	143.204	355.735,32
02/3/2023	2,3900	-2,05%	2,4000	2,4300	2,3700	66.507	159.258,22
01/3/2023	2,4400	2,09%	2,3800	2,4800	2,3800	46.021	112.110,73
28/2/2023	2,3900	0,42%	2,3800	2,4000	2,3700	92.781	221.604,01
24/2/2023	2,3800	1,71%	2,3400	2,3800	2,3400	75.143	177.946,35
23/2/2023	2,3400	0,00%	2,2800	2,3400	2,2800	54.683	125.716,47
22/2/2023	2,3400	0,00%	2,3500	2,3500	2,3000	52.617	121.124,95
21/2/2023	2,3400	0,86%	2,3000	2,3600	2,3000	92.095	215.411,94
20/2/2023	2,3200	3,57%	2,2500	2,3300	2,2500	80.450	183.630,14
17/2/2023	2,2400	-3,03%	2,2500	2,2800	2,2400	60.880	137.558,10
16/2/2023	2,3100	1,32%	2,2800	2,3400	2,2800	48.115	111.602,39
15/2/2023	2,2800	3,17%	2,2100	2,3700	2,2100	159.213	372.721,60
14/2/2023	2,2100	-1,78%	2,2600	2,3100	2,2100	66.114	149.527,38
13/2/2023	2,2500	-3,43%	2,2400	2,2900	2,1600	162.221	360.059,06
10/2/2023	2,3300	0,43%	2,3300	2,3400	2,3200	44.539	103.620,00
09/2/2023	2,3200	0,43%	2,3500	2,3700	2,3100	60.240	140.408,87
08/2/2023	2,3100	-1,70%	2,3600	2,3600	2,2200	154.616	356.786,44
07/2/2023	2,3500	8,80%	2,1900	2,3700	2,1900	278.653	646.173,12
06/2/2023	2,1600	9,37%	1,9800	2,1700	1,9750	320.718	674.591,57
03/2/2023	1,9750	-10,23%	2,1000	2,1000	1,8650	553.733	1.099.641,30
02/2/2023	2,2000	-6,78%	2,3500	2,3600	2,1100	392.641	890.856,70
01/2/2023	2,3600	-1,67%	2,3800	2,3900	2,3600	26.799	63.553,55
31/1/2023	2,4000	0,42%	2,3800	2,4000	2,3800	13.651	32.543,17
30/1/2023	2,3900	0,42%	2,3700	2,3900	2,3600	20.441	48.517,92
27/1/2023	2,3800	0,00%	2,3500	2,3900	2,3500	35.540	84.360,60
26/1/2023	2,3800	0,85%	2,3400	2,3800	2,3400	24.983	59.258,82
25/1/2023	2,3600	0,85%	2,3400	2,3800	2,3400	27.010	63.591,26
24/1/2023	2,3400	-0,85%	2,3500	2,3500	2,3400	11.629	27.236,66
23/1/2023	2,3600	0,43%	2,3500	2,3600	2,3200	27.799	65.043,68
20/1/2023	2,3500	0,00%	2,3500	2,3600	2,3400	21.238	50.028,66
19/1/2023	2,3500	0,00%	2,3500	2,3600	2,3300	76.816	179.937,52
18/1/2023	2,3500	-0,84%	2,3600	2,3800	2,3200	150.967	354.287,61
17/1/2023	2,3700	3,95%	2,2800	2,3700	2,2600	210.633	488.577,19
16/1/2023	2,2800	0,00%	2,2700	2,3000	2,2700	102.985	235.127,52
13/1/2023	2,2800	-0,44%	2,2900	2,2900	2,2700	85.693	195.660,45
12/1/2023	2,2900	1,78%	2,2500	2,3000	2,2400	112.869	257.106,93
11/1/2023	2,2500	0,00%	2,2300	2,2500	2,2300	15.725	35.251,37
10/1/2023	2,2500	0,45%	2,2200	2,2500	2,2100	324.154	719.825,14
09/1/2023	2,2400	-1,32%	2,2500	2,2700	2,2100	85.756	191.801,95
05/1/2023	2,2700	0,44%	2,2500	2,2900	2,2500	95.616	216.980,67
04/1/2023	2,2600	0,00%	2,2500	2,2900	2,2500	59.400	134.366,44
03/1/2023	2,2600	-1,74%	2,3300	2,3300	2,2500	88.217	199.976,01
02/1/2023	2,3000	-0,86%	2,3100	2,3300	2,2900	87.054	200.193,58
30/12/2022	2,3200	4,98%	2,2100	2,3300	2,1900	152.784	350.642,41
29/12/2022	2,2100	2,79%	2,1400	2,2100	2,1400	201.858	437.600,56
28/12/2022	2,1500	4,88%	2,0700	2,2000	2,0500	235.659	500.734,97
27/12/2022	2,0500	0,00%	2,0500	2,0600	1,9400	215.946	433.668,23
23/12/2022	2,0500	4,33%	2,0700	2,1200	2,0200	484.805	1.002.075,70
22/12/2022	1,9650	9,78%	1,9650	1,9650	1,9650	709.336	1.393.845,24
21/12/2022	1,7900	9,82%	1,7900	1,7900	1,7900	45.063	80.662,77
20/12/2022	1,6300	9,76%	1,6300	1,6300	1,6300	37.776	61.574,88
19/12/2022	1,4850	10,00%	1,4850	1,4850	1,4850	145.968	216.762,48
16/12/2022	1,3500	9,76%	1,3500	1,3500	1,3500	51.695	69.788,25
15/12/2022	1,2300	9,82%	1,2300	1,2300	1,2300	7.753	9.536,19
14/12/2022	1,1200	9,80%	1,1200	1,1200	1,1200	38.008	42.568,96
13/12/2022	1,0200	2,62%	0,9900	1,0200	0,9900	48.821	49.111,08
12/12/2022	0,9940	2,26%	0,9700	1,0000	0,9700	26.348	26.003,02
09/12/2022	0,9720	1,89%	0,9420	0,9720	0,9420	17.970	17.375,74
08/12/2022	0,9540	-2,45%	0,9340	0,9700	0,9300	4.750	4.517,20
07/12/2022	0,9780	0,20%	0,9600	0,9780	0,9600	1.550	1.506,00
06/12/2022	0,9760	1,04%	0,9600	0,9760	0,9600	33.464	32.626,94
05/12/2022	0,9660	2,33%	0,9400	0,9700	0,9220	8.145	7.689,77
02/12/2022	0,9440	-1,87%	0,9440	0,9440	0,9440	1.000	944,00
01/12/2022	0,9620	0,42%	0,9580	0,9640	0,9580	9.241	8.864,88
30/11/2022	0,9580	-3,04%	0,9800	0,9800	0,9580	12.880	12.352,44
29/11/2022	0,9880	-0,40%	0,9960	0,9980	0,9680	4.130	4.110,10
28/11/2022	0,9920	1,64%	0,9780	1,0000	0,9760	35.560	34.945,36
25/11/2022	0,9760	-2,40%	0,9780	0,9880	0,9760	33.500	32.831,79
24/11/2022	1,0000	-1,96%	1,0150	1,0200	0,9800	23.489	23.581,22
23/11/2022	1,0200	-0,97%	1,0300	1,0300	1,0100	18.872	19.259,78
22/11/2022	1,0300	0,49%	1,0200	1,0300	1,0050	28.244	28.722,92
21/11/2022	1,0250	0,00%	1,0300	1,0350	1,0000	20.368	20.859,75
18/11/2022	1,0250	-0,97%	1,0300	1,0350	1,0000	7.990	8.138,75
17/11/2022	1,0350	0,00%	1,0300	1,0450	1,0300	15.125	15.676,13
16/11/2022	1,0350	-0,48%	1,0400	1,0450	1,0200	49.141	50.695,50
15/11/2022	1,0400	-1,42%	1,0100	1,0500	1,0100	33.932	35.056,54
14/11/2022	1,0550	2,43%	1,0300	1,0650	1,0300	79.515	84.083,62
11/11/2022	1,0300	-0,48%	1,0350	1,0450	1,0200	7.905	8.153,30
10/11/2022	1,0350	0,00%	1,0300	1,0600	1,0300	45.596	47.586,66
09/11/2022	1,0350	1,47%	1,0000	1,0350	1,0000	9.489	9.796,94
08/11/2022	1,0200	2,62%	1,0000	1,0200	0,9940	31.920	32.053,10
07/11/2022	0,9940	-0,60%	1,0100	1,0150	0,9900	10.266	10.266,72
04/11/2022	1,0000	1,63%	0,9840	1,0100	0,9800	41.858	41.848,92
03/11/2022	0,9840	4,68%	0,9200	0,9880	0,9200	30.305	29.501,53
02/11/2022	0,9400	0,00%	0,9640	0,9640	0,9380	100	95,10
01/11/2022	0,9400	0,21%	0,9300	0,9520	0,9300	15.550	14.667,00
31/10/2022	0,9380	1,52%	0,9260	0,9400	0,9260	7.823	7.293,13
27/10/2022	0,9240	2,44%	0,9000	0,9240	0,9000	4.320	3.987,80
26/10/2022	0,9020	0,22%	0,9000	0,9200	0,9000	20.479	18.585,89
25/10/2022	0,9000	-3,23%	0,9480	0,9480	0,8940	88.733	80.827,18
24/10/2022	0,9300	1,75%	0,9480	0,9480	0,9200	20.050	18.470,40
21/10/2022	0,9140	-1,72%	0,9100	0,9300	0,9100	9.225	8.472,75
20/10/2022	0,9300	-0,85%	0,9280	0,9300	0,9020	10.100	9.367,20
19/10/2022	0,9380	1,96%	0,9360	0,9560	0,9300	5.100	4.790,11
18/10/2022	0,9200	3,37%	0,9080	0,9300	0,9000	26.593	24.360,86
17/10/2022	0,8900	1,60%	0,8960	0,9200	0,8880	26.929	24.271,53
14/10/2022	0,8760	2,82%	0,8380	0,8760	0,8360	58.250	49.752,92
13/10/2022	0,8520	-2,52%	0,8500	0,8700	0,8500	6.464	5.523,40
12/10/2022	0,8740	0,00%	0,8740	0,8740	0,8740		,00
11/10/2022	0,8740	0,46%	0,8780	0,8800	0,8740	1.429	1.251,98
10/10/2022	0,8700	0,00%	0,8840	0,8860	0,8840	62	54,84
07/10/2022	0,8700	-0,91%	0,8700	0,8700	0,8700	706	614,22
06/10/2022	0,8780	0,46%	0,8460	0,8780	0,8460	8.887	7.735,56
05/10/2022	0,8740	0,46%	0,8540	0,8740	0,8540	1.993	1.723,71
04/10/2022	0,8700	0,00%	0,8540	0,8800	0,8540	861	742,73
03/10/2022	0,8700	2,35%	0,8400	0,8800	0,8400	3.385	2.945,56
30/9/2022	0,8500	-3,85%	0,8900	0,8900	0,8500	3.015	2.626,25
29/9/2022	0,8840	-1,56%	0,8860	0,8960	0,8800	39.514	34.912,62
28/9/2022	0,8980	2,05%	0,8960	0,8980	0,8960	1.500	1.345,60
27/9/2022	0,8800	0,23%	0,8900	0,9000	0,8800	3.245	2.896,31
26/9/2022	0,8780	-3,09%	0,8860	0,9200	0,8660	12.105	10.720,36
23/9/2022	0,9060	-2,37%	0,9300	0,9500	0,8900	43.621	40.627,36
22/9/2022	0,9280	-4,33%	0,9460	0,9540	0,9120	23.863	22.235,20
21/9/2022	0,9700	0,83%	0,9220	0,9780	0,9100	42.656	40.698,35
20/9/2022	0,9620	1,69%	0,9300	0,9680	0,9300	8.036	7.657,50
19/9/2022	0,9460	-0,42%	0,9280	0,9520	0,9140	11.550	10.887,84
16/9/2022	0,9500	0,00%	0,9500	0,9500	0,9500		,00
15/9/2022	0,9500	-1,04%	0,9500	0,9500	0,9300	4.648	4.337,56
14/9/2022	0,9600	4,35%	0,9000	0,9700	0,8980	15.728	15.051,55
13/9/2022	0,9200	0,00%	0,9200	0,9200	0,9200		,00
12/9/2022	0,9200	-1,71%	0,9180	0,9280	0,9040	2.058	1.882,43
09/9/2022	0,9360	2,63%	0,9400	0,9680	0,9100	6.164	5.770,26
08/9/2022	0,9120	0,00%	0,9120	0,9120	0,9120		,00
07/9/2022	0,9120	0,00%	0,9120	0,9120	0,9120		,00
06/9/2022	0,9120	0,00%	0,9100	0,9380	0,9100	1.000	911,88
05/9/2022	0,9120	0,22%	0,8820	0,9240	0,8740	23.183	20.965,60
02/9/2022	0,9100	0,00%	0,9220	0,9220	0,9220	100	92,20
01/9/2022	0,9100	-0,22%	0,9200	0,9400	0,9020	2.415	2.231,70
31/8/2022	0,9120	2,24%	0,8900	0,9120	0,8840	790	707,29
30/8/2022	0,8920	0,22%	0,8820	0,8940	0,8800	5.116	4.549,18
29/8/2022	0,8900	-3,05%	0,9400	0,9400	0,8840	6.376	5.735,60
26/8/2022	0,9180	-2,13%	0,9380	0,9380	0,9100	11.726	10.806,94
25/8/2022	0,9380	0,86%	0,9380	0,9460	0,9300	775	726,79
24/8/2022	0,9300	1,09%	0,9200	0,9300	0,8980	7.232	6.546,96
23/8/2022	0,9200	-3,77%	0,9220	0,9460	0,9160	3.569	3.294,78
22/8/2022	0,9560	0,63%	0,9200	0,9580	0,9180	1.076	1.011,59
19/8/2022	0,9500	0,21%	0,9220	0,9560	0,9220	1.901	1.779,56
18/8/2022	0,9480	1,72%	0,9400	0,9480	0,9400	1.525	1.435,98
17/8/2022	0,9320	-2,51%	0,9240	0,9580	0,9240	1.671	1.557,34
16/8/2022	0,9560	1,70%	0,9120	0,9560	0,9100	1.489	1.379,15
12/8/2022	0,9400	-1,05%	0,9500	0,9500	0,9300	6.118	5.751,47
11/8/2022	0,9500	1,93%	0,9500	0,9500	0,9120	2.821	2.649,13
10/8/2022	0,9320	0,22%	0,8940	0,9340	0,8940	1.542	1.434,41
09/8/2022	0,9300	0,00%	0,9320	0,9320	0,9320	50	46,60
08/8/2022	0,9300	6,65%	0,9080	0,9300	0,8860	4.098	3.737,11
05/8/2022	0,8720	-9,92%	0,9320	0,9700	0,8720	52.630	46.651,75
04/8/2022	0,9680	-0,21%	0,9700	0,9940	0,9680	1.613	1.563,53
03/8/2022	0,9700	0,41%	0,9500	0,9700	0,9500	4.032	3.910,64
02/8/2022	0,9660	1,68%	0,9800	0,9800	0,9200	3.553	3.360,53
01/8/2022	0,9500	0,00%	0,9580	0,9600	0,9320	10.077	9.618,88
29/7/2022	0,9500	2,15%	0,9360	0,9500	0,9260	7.449	7.001,58
28/7/2022	0,9300	4,73%	0,8800	0,9360	0,8800	6.103	5.622,25
27/7/2022	0,8880	6,47%	0,8360	0,9040	0,8300	165.766	141.213,05
26/7/2022	0,8340	0,00%	0,8340	0,8340	0,8340		,00
25/7/2022	0,8340	-2,11%	0,8560	0,8560	0,8260	763	637,05
22/7/2022	0,8520	1,43%	0,8580	0,8600	0,8400	1.233	1.050,36
21/7/2022	0,8400	0,24%	0,8400	0,8400	0,8400	15.101	12.684,84
20/7/2022	0,8380	-0,48%	0,8580	0,8580	0,8300	12.156	10.154,66
19/7/2022	0,8420	0,24%	0,8400	0,8500	0,8300	84.500	70.463,07
18/7/2022	0,8400	0,24%	0,8380	0,8460	0,8200	1.603	1.328,62
15/7/2022	0,8380	-0,24%	0,8400	0,8400	0,8260	3.657	3.046,71
14/7/2022	0,8400	-1,41%	0,8400	0,8440	0,8360	910	765,25
13/7/2022	0,8520	0,95%	0,8400	0,8520	0,8400	1.400	1.183,20
12/7/2022	0,8440	2,68%	0,8060	0,8540	0,8040	2.649	2.180,41
11/7/2022	0,8220	-2,61%	0,8240	0,8420	0,8220	2.733	2.259,99
08/7/2022	0,8440	0,00%	0,8440	0,8480	0,8440	1.492	1.259,36
07/7/2022	0,8440	-0,71%	0,8500	0,8500	0,8120	8.357	6.953,11
06/7/2022	0,8500	-3,85%	0,8620	0,8700	0,8200	17.384	14.666,34
05/7/2022	0,8840	-1,78%	0,8760	0,9040	0,8760	4.400	3.890,50
04/7/2022	0,9000	0,00%	0,8800	0,9080	0,8800	401	358,11
01/7/2022	0,9000	0,00%	0,9000	0,9000	0,9000		,00
30/6/2022	0,9000	-2,60%	0,8820	0,9140	0,8720	1.042	922,95
29/6/2022	0,9240	0,00%	0,9240	0,9240	0,9240	500	462,00
28/6/2022	0,9240	-0,43%	0,9020	0,9240	0,9000	902	819,45
27/6/2022	0,9280	-0,22%	0,9280	0,9280	0,9000	838	763,47
24/6/2022	0,9300	2,42%	0,8880	0,9380	0,8840	1.240	1.107,59
23/6/2022	0,9080	0,89%	0,9000	0,9100	0,9000	5.034	4.575,60
22/6/2022	0,9000	-3,23%	0,8640	0,9080	0,8640	2.572	2.305,43
21/6/2022	0,9300	1,31%	0,8940	0,9300	0,8940	1.361	1.247,85
20/6/2022	0,9180	4,32%	0,9180	0,9180	0,9080	1.162	1.063,68
17/6/2022	0,8800	0,00%	0,8600	0,8800	0,8600	6.198	5.394,10
16/6/2022	0,8800	-3,30%	0,8900	0,9060	0,8720	1.553	1.379,66
15/6/2022	0,9100	0,00%	0,8920	0,9100	0,8920	553	496,03
14/6/2022	0,9100	0,00%	0,9100	0,9100	0,8880	4.687	4.217,98
10/6/2022	0,9100	-5,99%	0,9180	0,9500	0,9100	27.125	24.884,35
09/6/2022	0,9680	0,00%	0,9680	0,9680	0,9680		,00
08/6/2022	0,9680	4,09%	0,9120	0,9900	0,9100	9.823	9.278,29
07/6/2022	0,9300	0,87%	0,8880	0,9380	0,8880	8.473	7.818,24
06/6/2022	0,9220	-0,22%	0,9240	0,9240	0,9080	1.705	1.563,92
03/6/2022	0,9240	2,67%	0,8880	0,9240	0,8820	11.000	9.908,43
02/6/2022	0,9000	-1,10%	0,9000	0,9200	0,8980	3.593	3.250,17
01/6/2022	0,9100	1,34%	0,9120	0,9120	0,8980	5.399	4.900,19
31/5/2022	0,8980	-1,75%	0,9020	0,9120	0,8940	8.635	7.775,51
30/5/2022	0,9140	0,00%	0,9160	0,9340	0,9000	10.429	9.423,54

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	1,8350	7,94 %	0,1350	13.733
ΦΡΙΓΟ	0,4710	6,56 %	0,0290	78.768
EVR	2,3000	5,99 %	0,1300	454.226
ΟΤΟΕΛ	12,9600	5,71 %	0,7000	81.790
ΜΑΣΤΙΧΑ	1,4800	4,96 %	0,0700	669
ΣΕΝΤΡ	0,3630	4,91 %	0,0170	140.777
ΦΒΜΕΖΖ	0,0744	4,79 %	0,0034	2.704.305
ΠΛΑΘ	4,3950	4,64 %	0,1950	386.785
ΜΕΝΤΙ	2,7300	3,80 %	0,1000	9.006
ΣΑΝΜΕΖΖ	0,1944	3,62 %	0,0068	103.793

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,4700	-4,63 %	-0,1200	40.847
ΛΑΝΑΚ	1,3100	-4,38 %	-0,0600	3.112
ΠΡΟΝΤΕΑ	5,8000	-4,13 %	-0,2500	3.124
ΜΑΘΙΟ	0,8950	-2,72 %	-0,0250	3.558
ΜΟΗ	30,2000	-2,64 %	-0,8200	393.118
EIS	2,0250	-2,64 %	-0,0550	109.790
ΠΡΔ	0,4580	-2,55 %	-0,0120	38.599
TREK	3,2000	-2,44 %	-0,0800	3.960
ΕΛΠΕ	8,6300	-2,27 %	-0,2000	495.170
ΕΥΔΑΠ	7,6200	-2,18 %	-0,1700	89.130

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,7900	1,12 %	0,0420	404.740.039
ΠΕΙΡ	7,1200	2,45 %	0,1700	176.764.859
ΕΤΕ	13,8500	1,02 %	0,1400	52.882.647
ΕΥΡΩΒ	3,6000	1,12 %	0,0400	47.675.990
ΟΠΑΠ	18,7700	-0,58 %	-0,1100	21.002.606
BOCHGR	8,5400	1,67 %	0,1400	14.981.012
ΜΟΗ	30,2000	-2,64 %	-0,8200	11.959.017
MTLN	44,4000	-0,89 %	-0,4000	11.957.459
ΔΕΗ	18,3700	0,66 %	0,1200	9.093.799
OPTIMA	7,6300	-1,55 %	-0,1200	7.835.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,7900	1,12 %	117.596.223	404,74εκ.
ΠΕΙΡ	7,1200	2,45 %	24.908.887	176,76εκ.
ΕΥΡΩΒ	3,6000	1,12 %	13.309.615	47,68εκ.
ΕΤΕ	13,8500	1,02 %	3.849.729	52,88εκ.
ΦΒΜΕΖΖ	0,0744	4,79 %	2.704.305	195,8χιλ.
BOCHGR	8,5400	1,67 %	1.776.341	14,98εκ.
ΙΝΛΟΤ	1,0960	0,55 %	1.429.686	1,56εκ.
ΟΠΑΠ	18,7700	-0,58 %	1.120.445	21,00εκ.
OPTIMA	7,6300	-1,55 %	1.029.366	7,84εκ.
CREDIA	1,6840	-0,59 %	944.648	1,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,7900	1,12 %	117.596.223	5,08 %
ΠΕΙΡ	7,1200	2,45 %	24.908.887	2,02 %
ΠΛΑΘ	4,3950	4,64 %	386.785	0,88 %
EIS	2,0250	-2,64 %	109.790	0,72 %
OPTIMA	7,6300	-1,55 %	1.029.366	0,47 %
ΚΟΥΑΛ	1,3200	0,30 %	152.561	0,43 %
ΙΝΤΚΑ	3,8000	2,70 %	354.978	0,42 %
ΕΤΕ	13,8500	1,02 %	3.849.729	0,42 %
BOCHGR	8,5400	1,67 %	1.776.341	0,41 %
ΕΥΡΩΒ	3,6000	1,12 %	13.309.615	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,8350	7,94 %	13.733	13,24 %
ΦΡΙΓΟ	0,4710	6,56 %	78.768	8,14 %
ΠΛΑΚΡ	14,8000	1,37 %	1.302	7,53 %
EVR	2,3000	5,99 %	454.226	7,37 %
ΣΑΝΜΕΖΖ	0,1944	3,62 %	103.793	6,93 %
ΓΚΜΕΖΖ	0,4610	1,99 %	100.213	6,19 %
ΧΑΙΔΕ	0,7350	0,00 %	360	6,12 %
ΦΒΜΕΖΖ	0,0744	4,79 %	2.704.305	6,06 %
ΞΥΛΠ	0,4460	-0,45 %	1.630	5,80 %
ΟΤΟΕΛ	12,9600	5,71 %	81.790	5,38 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%