Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/7/2023	5,8700	-1,68%	5,9900	5,9900	5,8200	105.241	617.656,80
27/7/2023	5,9700	0,00%	5,9700	5,9900	5,9400	80.422	480.160,22
26/7/2023	5,9700	-0,67%	6,0100	6,0100	5,9400	118.161	705.999,83
25/7/2023	6,0100	2,39%	5,9200	6,0100	5,8700	94.594	562.871,85
24/7/2023	5,8700	-1,68%	5,9100	6,0000	5,8200	203.206	1.196.064,92
21/7/2023	5,9700	-1,32%	6,0500	6,1100	5,9600	71.955	434.980,49
20/7/2023	6,0500	1,68%	5,9700	6,1300	5,9100	155.793	940.976,88
19/7/2023	5,9500	1,02%	5,8900	5,9700	5,8100	145.985	864.263,92
18/7/2023	5,8900	2,26%	5,7600	5,9200	5,7300	106.469	622.844,99
17/7/2023	5,7600	-1,37%	5,8800	5,9700	5,7600	127.203	746.220,29
14/7/2023	5,8400	1,04%	5,7800	5,9000	5,7600	97.497	569.880,06
13/7/2023	5,7800	-2,36%	5,9200	5,9400	5,7700	152.042	888.005,76
12/7/2023	5,9200	-0,17%	5,9400	5,9400	5,8000	129.625	763.647,26
11/7/2023	5,9300	1,89%	5,8200	5,9300	5,8000	203.103	1.198.423,70
10/7/2023	5,8200	3,93%	5,6000	5,8200	5,6000	288.070	1.657.513,04
07/7/2023	5,6000	0,36%	5,5800	5,6300	5,4600	189.141	1.048.840,44
06/7/2023	5,5800	0,54%	5,5500	5,7100	5,5100	248.094	1.390.735,78
05/7/2023	5,5500	-0,89%	5,5800	5,7800	5,4000	342.349	1.937.318,74
04/7/2023	5,6000	6,06%	5,3000	5,6300	5,3000	512.955	2.813.439,35
03/7/2023	5,2800	2,52%	5,2300	5,2800	5,1500	356.721	1.866.393,26
30/6/2023	5,1500	0,59%	5,1200	5,2400	5,1000	363.306	1.883.708,56
29/6/2023	5,1200	3,75%	4,9800	5,1200	4,9700	679.639	3.414.304,24
28/6/2023	4,9350	1,54%	4,9000	5,0000	4,8900	425.071	2.106.036,96
27/6/2023	4,8600	1,36%	4,8000	4,8600	4,7200	409.178	1.966.169,25
26/6/2023	4,7950	-4,10%	5,0200	5,0200	4,7500	577.886	2.788.764,19
23/6/2023	5,0000	2,04%	4,9700	5,0100	4,9500	450.069	2.248.720,75
22/6/2023	4,9000	-2,00%	5,0000	5,0000	4,8900	345.221	1.704.193,72
21/6/2023	5,0000	2,88%	4,8600	5,0300	4,8600	1.923.332	9.615.992,05
20/6/2023	4,8600	-0,92%	4,8900	4,9500	4,8600	290.692	1.420.854,09
19/6/2023	4,9050	-2,29%	5,0200	5,0800	4,9000	410.821	2.040.594,91
16/6/2023	5,0200	0,40%	5,0000	5,1400	4,9950	410.589	2.068.128,09
15/6/2023	5,0000	-0,79%	5,0400	5,0800	5,0000	192.752	970.143,40
14/6/2023	5,0400	-0,20%	5,0400	5,0800	4,9800	1.283.303	6.447.277,42
13/6/2023	5,0500	0,00%	5,1500	5,1500	5,0500	371.669	1.890.448,41
12/6/2023	5,0500	-1,37%	5,1200	5,1400	5,0300	1.946.208	9.845.386,57
09/6/2023	5,1200	0,00%	5,1600	5,2600	5,1200	439.660	2.268.999,48
08/6/2023	5,1200	1,99%	5,0500	5,2000	5,0400	375.344	1.927.718,53
07/6/2023	5,0200	3,93%	4,8900	5,0400	4,7950	1.871.500	9.065.819,07
06/6/2023	4,8300	-0,21%	4,8400	4,9200	4,7700	556.325	2.688.552,12
02/6/2023	4,8400	-1,43%	4,9100	4,9600	4,8400	235.189	1.156.953,85
01/6/2023	4,9100	0,00%	4,9200	5,0300	4,9100	237.032	1.175.804,12
31/5/2023	4,9100	-4,10%	5,0500	5,0600	4,9100	278.347	1.382.301,24
30/5/2023	5,1200	-3,21%	5,2000	5,2400	5,0900	231.028	1.187.399,15
29/5/2023	5,2900	4,55%	5,0900	5,3000	5,0900	284.312	1.484.171,29
26/5/2023	5,0600	3,27%	4,9600	5,0700	4,8900	407.843	2.027.331,34
25/5/2023	4,9000	2,94%	4,7600	4,9500	4,7200	307.975	1.506.738,79
24/5/2023	4,7600	-1,55%	4,8000	4,8550	4,7000	139.764	667.165,73
23/5/2023	4,8350	5,11%	4,6500	4,8700	4,6300	496.087	2.381.717,06
22/5/2023	4,6000	11,52%	4,4400	4,6500	4,4000	630.648	2.837.851,38
19/5/2023	4,1250	0,61%	4,1000	4,1250	4,0500	92.021	375.750,90
18/5/2023	4,1000	-2,38%	4,2000	4,2600	4,1000	112.546	469.423,54
17/5/2023	4,2000	-0,59%	4,2250	4,2600	4,1700	65.242	275.005,70
16/5/2023	4,2250	-1,05%	4,2800	4,2850	4,2000	51.311	217.870,53
15/5/2023	4,2700	0,00%	4,2850	4,2850	4,2000	93.861	398.886,48
12/5/2023	4,2700	2,15%	4,1800	4,3000	4,1650	288.138	1.230.592,45
11/5/2023	4,1800	0,48%	4,1500	4,2050	4,0850	263.031	1.084.734,81
10/5/2023	4,1600	1,22%	4,1800	4,1800	4,0900	37.407	155.485,56
09/5/2023	4,1100	-0,72%	4,1350	4,1500	4,0950	19.233	79.016,96
08/5/2023	4,1400	1,47%	4,1500	4,1650	4,1100	26.254	108.741,90
05/5/2023	4,0800	-0,49%	4,1000	4,1450	4,0800	69.606	285.574,82
04/5/2023	4,1000	0,37%	4,0700	4,1700	4,0600	34.265	141.065,24
03/5/2023	4,0850	-2,74%	4,1500	4,1500	4,0850	29.945	123.108,00
02/5/2023	4,2000	4,74%	4,0100	4,2300	3,9800	85.935	350.193,21
28/4/2023	4,0100	-1,60%	4,0650	4,0900	4,0000	20.000	80.589,20
27/4/2023	4,0750	0,74%	4,0450	4,0850	4,0200	26.736	108.577,85
26/4/2023	4,0450	1,63%	4,0000	4,0450	3,9200	40.771	163.149,91
25/4/2023	3,9800	-2,69%	4,0900	4,0900	3,9800	67.159	269.987,25
24/4/2023	4,0900	-1,80%	4,1650	4,1950	4,0750	38.450	158.149,92
21/4/2023	4,1650	-0,24%	4,1500	4,1900	4,1500	99.756	415.881,26
20/4/2023	4,1750	0,12%	4,1600	4,1900	4,1400	28.628	119.261,12
19/4/2023	4,1700	-3,02%	4,3000	4,3100	4,1650	85.025	357.820,07
18/4/2023	4,3000	0,47%	4,3000	4,3600	4,2500	61.005	262.816,46
13/4/2023	4,2800	1,42%	4,2600	4,3950	4,2300	249.028	1.073.310,40
12/4/2023	4,2200	-0,71%	4,1800	4,2600	4,1600	65.592	275.043,51
11/4/2023	4,2500	1,80%	4,2000	4,2600	4,1800	1.141.620	4.816.582,38
07/4/2023	4,1750	0,00%	4,0400	4,1750	4,0400	237.708	977.536,85
06/4/2023	4,1750	4,11%	4,0400	4,1750	4,0400	237.708	977.536,85
05/4/2023	4,0100	1,26%	3,9600	4,0300	3,9300	86.015	343.470,86
04/4/2023	3,9600	1,15%	3,9150	3,9900	3,9150	76.064	301.066,86
03/4/2023	3,9150	-0,25%	3,9000	3,9500	3,9000	53.692	210.763,57
31/3/2023	3,9250	-0,13%	3,9100	3,9400	3,8600	118.826	463.511,38
30/3/2023	3,9300	-0,25%	3,9400	3,9800	3,8950	89.329	350.832,71
29/3/2023	3,9400	0,51%	3,8600	3,9500	3,8300	77.366	300.248,73
28/3/2023	3,9200	-2,97%	4,0200	4,0200	3,8950	113.552	446.656,52
27/3/2023	4,0400	0,00%	4,1000	4,1000	3,9800	73.941	297.275,37
24/3/2023	4,0400	-3,35%	4,1800	4,1800	3,9950	63.983	258.405,66
23/3/2023	4,1800	0,24%	4,1250	4,1850	4,1250	19.323	80.315,43
22/3/2023	4,1700	0,24%	4,1600	4,2250	4,1600	71.612	300.082,87
21/3/2023	4,1600	2,09%	4,1000	4,1900	4,1000	47.072	195.770,24
20/3/2023	4,0750	1,88%	3,9000	4,1100	3,8800	81.970	331.390,08
17/3/2023	4,0000	0,13%	4,0100	4,1400	3,9700	102.061	412.915,49
16/3/2023	3,9950	0,38%	4,0400	4,0700	3,9600	107.468	430.329,51
15/3/2023	3,9800	-6,79%	4,2700	4,2700	3,9800	243.767	995.299,25
14/3/2023	4,2700	1,91%	4,1900	4,2950	4,1400	312.933	1.327.381,11
13/3/2023	4,1900	2,70%	3,9800	4,1950	3,9000	240.755	967.993,14
10/3/2023	4,0800	-1,45%	4,0500	4,0800	3,9650	214.426	864.356,48
09/3/2023	4,1400	2,22%	4,0000	4,1600	4,0000	220.948	910.639,13
08/3/2023	4,0500	2,02%	3,9700	4,0800	3,9300	230.819	918.881,62
07/3/2023	3,9700	0,51%	3,9000	4,0500	3,8450	153.076	606.610,00
06/3/2023	3,9500	-3,66%	4,0500	4,0700	3,9000	250.778	992.267,86
03/3/2023	4,1000	-2,38%	4,2000	4,2400	3,9650	192.847	791.716,44
02/3/2023	4,2000	-2,89%	4,2900	4,3400	4,1600	160.539	674.227,22
01/3/2023	4,3250	-1,37%	4,3850	4,3950	4,3200	187.856	817.789,33
28/2/2023	4,3850	4,53%	4,1750	4,3850	4,1750	146.398	630.406,94
24/2/2023	4,1950	-2,33%	4,2650	4,3000	4,1800	76.900	325.396,38
23/2/2023	4,2950	0,82%	4,2500	4,3000	4,1700	137.812	581.907,61
22/2/2023	4,2600	-3,62%	4,4100	4,4650	4,2500	227.922	988.600,62
21/2/2023	4,4200	-1,34%	4,5000	4,5000	4,4000	487.918	2.169.963,04
20/2/2023	4,4800	5,41%	4,2500	4,5250	4,2500	515.001	2.276.845,43
17/2/2023	4,2500	-0,23%	4,2300	4,2500	4,1500	144.519	607.656,53
16/2/2023	4,2600	-0,93%	4,3000	4,3200	4,2450	171.521	733.357,49
15/2/2023	4,3000	1,42%	4,2600	4,3100	4,1950	223.696	954.272,63
14/2/2023	4,2400	0,24%	4,2500	4,2600	4,1800	132.656	558.347,86
13/2/2023	4,2300	6,55%	4,0400	4,2300	4,0000	381.166	1.579.660,88
10/2/2023	3,9700	0,00%	3,9700	4,0300	3,9050	180.863	715.405,06
09/2/2023	3,9700	0,51%	3,9500	4,0300	3,9150	632.703	2.501.772,82
08/2/2023	3,9500	0,77%	3,9200	3,9600	3,8750	676.249	2.661.536,69
07/2/2023	3,9200	0,51%	3,9000	3,9700	3,9000	384.074	1.514.274,83
06/2/2023	3,9000	-1,02%	3,9100	4,0000	3,9000	307.312	1.213.940,91
03/2/2023	3,9400	-1,50%	4,0000	4,0000	3,9400	317.725	1.260.952,56
02/2/2023	4,0000	1,39%	3,9350	4,0200	3,9350	446.216	1.783.164,73
01/2/2023	3,9450	3,68%	3,8200	4,0100	3,7900	356.089	1.407.691,46
31/1/2023	3,8050	-2,44%	3,9000	3,9000	3,7850	213.386	820.910,19
30/1/2023	3,9000	2,09%	3,8000	3,9100	3,8000	246.164	954.710,95
27/1/2023	3,8200	0,00%	3,8000	3,8550	3,7900	116.973	447.458,83
26/1/2023	3,8200	1,06%	3,7550	3,8500	3,7500	127.748	488.623,10
25/1/2023	3,7800	0,80%	3,7650	3,8000	3,6350	408.022	1.528.654,55
24/1/2023	3,7500	0,40%	3,7500	3,8300	3,7350	351.956	1.328.851,08
23/1/2023	3,7350	7,95%	3,4400	3,7600	3,4200	668.656	2.407.923,36
20/1/2023	3,4600	-0,29%	3,4550	3,4850	3,4400	78.952	272.836,40
19/1/2023	3,4700	-2,53%	3,5500	3,5500	3,4700	126.845	442.658,88
18/1/2023	3,5600	1,14%	3,5350	3,5950	3,5050	653.751	2.329.315,81
17/1/2023	3,5200	1,88%	3,4800	3,5250	3,4350	677.216	2.355.782,35
16/1/2023	3,4550	2,67%	3,4000	3,4550	3,3850	720.698	2.454.778,19
13/1/2023	3,3650	3,54%	3,2700	3,4050	3,2700	2.328.669	7.804.144,67
12/1/2023	3,2500	0,62%	3,2300	3,2950	3,2200	203.642	665.807,50
11/1/2023	3,2300	0,62%	3,2150	3,2700	3,2100	95.708	310.223,72
10/1/2023	3,2100	0,63%	3,1800	3,2100	3,1400	87.731	278.687,05
09/1/2023	3,1900	1,92%	3,1450	3,2100	3,1350	62.030	196.442,10
05/1/2023	3,1300	0,64%	3,1200	3,1500	3,1000	35.120	109.752,16
04/1/2023	3,1100	-0,64%	3,1300	3,1500	3,1100	42.856	133.856,13
03/1/2023	3,1300	0,32%	3,1150	3,1600	3,1050	22.426	70.087,48
02/1/2023	3,1200	0,65%	3,1300	3,1450	3,0900	36.704	114.095,27
30/12/2022	3,1000	-0,48%	3,1150	3,1250	3,0900	26.659	82.675,03
29/12/2022	3,1150	0,00%	3,1000	3,1300	3,0900	72.154	224.042,63
28/12/2022	3,1150	1,14%	3,1000	3,1200	3,0800	28.081	87.193,03
27/12/2022	3,0800	0,00%	3,1000	3,1500	3,0700	65.594	202.901,38
23/12/2022	3,0800	-0,81%	3,0950	3,1350	3,0750	77.383	238.776,39
22/12/2022	3,1050	-0,80%	3,1600	3,1650	3,0800	22.722	70.786,60
21/12/2022	3,1300	1,13%	3,1050	3,1500	3,1000	31.513	98.337,82
20/12/2022	3,0950	-1,43%	3,1400	3,1400	3,0800	49.076	151.943,39
19/12/2022	3,1400	-0,16%	3,1600	3,1750	3,1100	39.478	123.714,86
16/12/2022	3,1450	-1,87%	3,2150	3,2400	3,1450	114.970	363.496,37
15/12/2022	3,2050	-3,32%	3,2800	3,2950	3,1950	64.755	209.811,27
14/12/2022	3,3150	-1,92%	3,3850	3,3850	3,2900	24.386	80.903,95
13/12/2022	3,3800	1,96%	3,2900	3,3800	3,2750	67.257	223.756,12
12/12/2022	3,3150	0,91%	3,2950	3,3150	3,2400	43.791	143.944,40
09/12/2022	3,2850	2,50%	3,1750	3,3200	3,1750	181.780	591.123,16
08/12/2022	3,2050	2,56%	3,1550	3,2050	3,1250	109.314	344.896,59
07/12/2022	3,1250	-0,16%	3,1200	3,1250	3,0900	25.208	78.225,05
06/12/2022	3,1300	-0,95%	3,1200	3,1550	3,1000	21.285	66.457,97
05/12/2022	3,1600	0,00%	3,1300	3,1600	3,1150	6.381	20.064,16
02/12/2022	3,1600	0,00%	3,1700	3,1700	3,1200	34.090	107.658,91
01/12/2022	3,1600	1,94%	3,1200	3,1600	3,1100	36.676	115.286,44
30/11/2022	3,1000	-0,80%	3,1100	3,1350	3,0800	41.876	129.829,74
29/11/2022	3,1250	-0,48%	3,1300	3,1550	3,0950	45.115	140.835,54
28/11/2022	3,1400	-0,16%	3,1500	3,1600	3,1100	57.723	181.081,89
25/11/2022	3,1450	0,48%	3,1450	3,1500	3,1000	27.109	84.880,03
24/11/2022	3,1300	1,29%	3,0900	3,1300	3,0650	55.219	171.192,90
23/11/2022	3,0900	0,98%	3,0600	3,1100	3,0600	67.876	209.695,55
22/11/2022	3,0600	-2,55%	3,1450	3,1500	3,0450	138.588	427.051,92
21/11/2022	3,1400	-0,63%	3,1800	3,1800	3,1050	32.944	102.852,40
18/11/2022	3,1600	0,96%	3,1500	3,1850	3,1400	117.971	372.290,29
17/11/2022	3,1300	-0,79%	3,1600	3,1950	3,1150	20.246	63.539,36
16/11/2022	3,1550	-2,02%	3,1950	3,2000	3,1450	57.997	183.690,59
15/11/2022	3,2200	0,78%	3,2300	3,2300	3,1800	37.593	120.348,57
14/11/2022	3,1950	0,47%	3,2000	3,2100	3,1700	16.813	53.651,74
11/11/2022	3,1800	-1,55%	3,2400	3,2600	3,1800	59.626	192.116,98
10/11/2022	3,2300	0,16%	3,2100	3,2400	3,1800	25.899	83.144,18
09/11/2022	3,2250	0,94%	3,2100	3,2300	3,1800	12.115	38.840,90
08/11/2022	3,1950	-0,31%	3,2150	3,2250	3,1950	21.251	68.244,77
07/11/2022	3,2050	1,10%	3,1450	3,2050	3,1450	75.684	240.812,39
04/11/2022	3,1700	-0,16%	3,1850	3,1950	3,1700	43.129	137.063,31
03/11/2022	3,1750	-0,78%	3,1500	3,1900	3,1500	17.687	55.979,18
02/11/2022	3,2000	0,63%	3,1800	3,2000	3,1300	58.485	185.448,04
01/11/2022	3,1800	1,60%	3,1600	3,1800	3,1300	24.271	76.566,68
31/10/2022	3,1300	-0,16%	3,1350	3,1350	3,1000	27.970	87.011,80
27/10/2022	3,1350	0,32%	3,1150	3,1400	3,1100	11.346	35.513,97
26/10/2022	3,1250	-0,32%	3,1150	3,1700	3,1150	12.345	38.801,31
25/10/2022	3,1350	-0,95%	3,1550	3,1600	3,1350	12.675	39.852,74
24/10/2022	3,1650	1,61%	3,1400	3,1650	3,1300	30.925	97.176,45
21/10/2022	3,1150	-0,16%	3,1150	3,1400	3,1050	28.735	89.654,68
20/10/2022	3,1200	1,30%	3,0950	3,1450	3,0850	54.959	171.468,37
19/10/2022	3,0800	0,00%	3,0700	3,0950	3,0600	39.974	123.248,09
18/10/2022	3,0800	0,65%	3,0700	3,0850	3,0250	79.465	243.200,82
17/10/2022	3,0600	-0,49%	3,0800	3,0850	3,0350	37.575	114.616,48
14/10/2022	3,0750	3,02%	2,9900	3,0800	2,9900	44.058	134.444,26
13/10/2022	2,9850	0,17%	3,0000	3,0200	2,9800	51.414	154.055,37
12/10/2022	2,9800	-1,65%	2,9950	3,0600	2,9800	70.074	210.663,20
11/10/2022	3,0300	1,00%	3,0000	3,0600	2,9700	48.427	145.100,92
10/10/2022	3,0000	-1,32%	3,0400	3,0600	2,9800	100.205	302.086,37
07/10/2022	3,0400	-0,65%	3,0700	3,0900	3,0400	25.856	79.376,80
06/10/2022	3,0600	0,66%	3,0500	3,0750	3,0350	31.424	95.967,80
05/10/2022	3,0400	-0,82%	3,0550	3,0800	3,0350	25.726	78.504,13
04/10/2022	3,0650	1,66%	3,0350	3,0800	3,0350	41.843	128.078,22
03/10/2022	3,0150	-0,66%	2,9900	3,0300	2,9900	17.943	54.046,40
30/9/2022	3,0350	1,68%	2,9850	3,0450	2,9850	20.159	60.741,42
29/9/2022	2,9850	-0,50%	3,0000	3,0300	2,9750	100.876	302.791,14
28/9/2022	3,0000	-0,17%	2,9550	3,0300	2,9400	68.529	203.501,00
27/9/2022	3,0050	-0,17%	3,0250	3,0700	3,0000	63.163	191.496,93
26/9/2022	3,0100	-0,66%	3,0200	3,0700	2,9900	116.628	352.525,23
23/9/2022	3,0300	-2,26%	3,1000	3,1000	3,0200	58.116	177.168,90
22/9/2022	3,1000	-0,80%	3,0750	3,1200	3,0750	11.942	36.980,46
21/9/2022	3,1250	-0,32%	3,1300	3,1350	3,0800	32.294	100.580,74
20/9/2022	3,1350	1,29%	3,1100	3,1400	3,1000	42.603	133.052,97
19/9/2022	3,0950	-2,06%	3,1200	3,1200	3,0800	41.759	129.437,55
16/9/2022	3,1600	0,32%	3,1450	3,1600	3,1400	25.455	80.068,61
15/9/2022	3,1500	0,48%	3,1600	3,1650	3,1200	44.316	139.204,72
14/9/2022	3,1350	0,48%	3,0900	3,1350	3,0800	27.355	85.370,33
13/9/2022	3,1200	0,00%	3,1050	3,1500	3,1050	41.302	129.111,82
12/9/2022	3,1200	1,46%	3,1000	3,1400	3,1000	49.836	155.118,60
09/9/2022	3,0750	0,49%	3,0800	3,1200	3,0750	70.776	219.285,53
08/9/2022	3,0600	0,33%	3,0900	3,0900	3,0500	64.250	196.705,28
07/9/2022	3,0500	-1,61%	3,0600	3,1400	3,0200	226.864	690.639,00
06/9/2022	3,1000	1,64%	3,1050	3,1500	3,0800	109.888	343.441,81
05/9/2022	3,0500	-4,09%	3,1600	3,1600	3,0100	313.564	959.072,01
02/9/2022	3,1800	-1,24%	3,2400	3,2500	3,1800	55.429	177.462,58
01/9/2022	3,2200	-2,72%	3,2750	3,2900	3,2000	67.810	219.868,67
31/8/2022	3,3100	0,00%	3,3000	3,3350	3,2650	76.203	252.223,79
30/8/2022	3,3100	0,15%	3,3000	3,3650	3,2800	44.588	147.438,75
29/8/2022	3,3050	-4,06%	3,3350	3,3600	3,3000	92.543	307.582,74
26/8/2022	3,4450	-0,14%	3,4700	3,4700	3,4250	13.605	46.798,59
25/8/2022	3,4500	0,88%	3,4200	3,4500	3,4100	37.517	128.724,60
24/8/2022	3,4200	-0,87%	3,3950	3,4900	3,3900	47.076	160.421,78
23/8/2022	3,4500	0,00%	3,4300	3,4700	3,4200	49.472	170.767,15
22/8/2022	3,4500	0,15%	3,4300	3,5000	3,4300	177.872	618.452,53
19/8/2022	3,4450	1,03%	3,4000	3,4500	3,3500	84.650	286.946,35
18/8/2022	3,4100	0,59%	3,3650	3,4450	3,3650	31.432	107.704,45
17/8/2022	3,3900	2,26%	3,3500	3,4300	3,3500	165.457	561.801,20
16/8/2022	3,3150	0,45%	3,3000	3,3300	3,2400	240.611	787.866,19
12/8/2022	3,3000	0,30%	3,2900	3,3150	3,2750	12.838	42.260,98
11/8/2022	3,2900	0,00%	3,3100	3,3100	3,2850	16.579	54.570,99
10/8/2022	3,2900	1,70%	3,2350	3,3200	3,2350	23.755	78.346,57
09/8/2022	3,2350	-1,82%	3,2750	3,2950	3,2300	15.714	51.200,95
08/8/2022	3,2950	0,46%	3,2300	3,3050	3,2300	17.598	58.011,30
05/8/2022	3,2800	-1,20%	3,3100	3,3250	3,2750	28.590	94.244,97
04/8/2022	3,3200	-0,15%	3,3000	3,3250	3,3000	31.557	104.441,91
03/8/2022	3,3250	-0,15%	3,3200	3,3400	3,3050	28.265	93.883,25
02/8/2022	3,3300	0,76%	3,3100	3,3300	3,3100	20.482	68.088,74
01/8/2022	3,3050	0,46%	3,2900	3,3400	3,2850	49.932	165.172,30
29/7/2022	3,2900	0,92%	3,2850	3,3050	3,2850	44.287	146.094,58
28/7/2022	3,2600	0,93%	3,2700	3,2700	3,2400	28.850	94.047,98
27/7/2022	3,2300	1,57%	3,2000	3,2300	3,1800	58.098	185.914,04
26/7/2022	3,1800	0,63%	3,1600	3,2300	3,1450	15.740	50.003,85
25/7/2022	3,1600	-0,47%	3,1700	3,2200	3,1150	41.639	131.437,23
22/7/2022	3,1750	0,00%	3,1550	3,2150	3,1550	16.103	51.356,79
21/7/2022	3,1750	2,42%	3,1200	3,1800	3,0900	72.627	227.399,21
20/7/2022	3,1000	-0,48%	3,1600	3,1750	3,1000	62.649	195.420,29
19/7/2022	3,1150	-0,80%	3,1400	3,1500	3,0750	39.730	123.369,56
18/7/2022	3,1400	1,95%	3,1400	3,1400	3,1100	19.195	60.009,21
15/7/2022	3,0800	-1,28%	3,1300	3,1400	3,0800	27.168	84.140,15
14/7/2022	3,1200	-1,11%	3,1550	3,1550	3,1000	18.438	57.453,01
13/7/2022	3,1550	-0,16%	3,1750	3,1750	3,1550	59.205	187.426,97
12/7/2022	3,1600	-0,78%	3,1800	3,1800	3,1600	95.669	302.482,96
11/7/2022	3,1850	-0,47%	3,1450	3,2000	3,1400	74.296	237.044,15
08/7/2022	3,2000	0,00%	3,2350	3,2350	3,1650	32.346	103.616,31
07/7/2022	3,2000	2,89%	3,1500	3,2250	3,1200	30.874	98.611,43
06/7/2022	3,1100	0,00%	3,1350	3,1400	3,0900	65.446	203.577,46
05/7/2022	3,1100	-0,96%	3,1600	3,1600	3,0900	92.873	288.836,64
04/7/2022	3,1400	-0,32%	3,1550	3,1550	3,1000	83.095	260.469,90
01/7/2022	3,1500	0,00%	3,1500	3,1650	3,0850	214.894	670.514,31
30/6/2022	3,1500	-3,37%	3,2600	3,2650	3,1500	162.562	518.380,36
29/6/2022	3,2600	-1,95%	3,3300	3,3300	3,2300	134.764	439.865,53
28/6/2022	3,3250	-1,34%	3,3700	3,3700	3,3200	64.238	214.841,79
27/6/2022	3,3700	-1,46%	3,4250	3,4600	3,3600	78.014	265.816,42
24/6/2022	3,4200	0,74%	3,4200	3,4250	3,3900	53.624	183.215,51
23/6/2022	3,3950	-0,15%	3,3700	3,4250	3,3700	59.220	201.315,78
22/6/2022	3,4000	-0,15%	3,3650	3,4050	3,3350	63.309	214.215,25
21/6/2022	3,4050	1,34%	3,3950	3,4200	3,3900	38.866	132.370,83
20/6/2022	3,3600	0,60%	3,3500	3,3800	3,3500	58.289	196.004,90
17/6/2022	3,3400	1,21%	3,2800	3,3900	3,2800	203.917	680.908,29
16/6/2022	3,3000	-1,49%	3,3500	3,3650	3,3000	180.874	603.358,54
15/6/2022	3,3500	0,90%	3,3650	3,3800	3,2500	106.705	352.606,39
14/6/2022	3,3200	-3,77%	3,3800	3,3950	3,2800	307.652	1.020.450,32
10/6/2022	3,4500	-1,43%	3,4550	3,4900	3,4200	150.540	520.529,74
09/6/2022	3,5000	0,00%	3,5150	3,5150	3,4500	177.921	618.421,32
08/6/2022	3,5000	-3,31%	3,5400	3,5400	3,4700	140.632	493.204,26
07/6/2022	3,6200	-0,82%	3,6650	3,6700	3,6050	135.539	493.119,32
06/6/2022	3,6500	0,00%	3,6800	3,6900	3,6300	91.613	335.210,77
03/6/2022	3,6500	1,11%	3,6450	3,6600	3,6150	474.930	1.720.516,49
02/6/2022	3,6100	-0,55%	3,6700	3,6800	3,6000	112.366	408.041,44
01/6/2022	3,6300	-0,82%	3,6600	3,7200	3,6050	1.637.352	5.935.047,00
31/5/2022	3,6600	-1,08%	3,7500	3,7650	3,6600	241.500	891.074,95
30/5/2022	3,7000	-0,80%	3,7050	3,7600	3,6900	40.438	150.375,47
27/5/2022	3,7300	0,81%	3,7250	3,7300	3,6750	51.836	191.821,67
26/5/2022	3,7000	0,00%	3,7100	3,7200	3,6750	86.016	318.277,78
25/5/2022	3,7000	0,00%	3,7250	3,7250	3,6650	13.110	48.490,16
24/5/2022	3,7000	0,54%	3,6700	3,7150	3,6550	43.078	159.295,20
23/5/2022	3,6800	-0,81%	3,7000	3,7400	3,6800	61.906	229.178,26
20/5/2022	3,7100	0,00%	3,6950	3,7150	3,6700	71.877	265.952,46

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%