Συνεχης ενημερωση

ΙΚΤΙΝΟΣ ΕΛΛΑΣ Α.Ε. (ΙΚΤΙΝ)

0,4245 €

-0,0055 (-1,28%)

Άνοιγμα 0,4345
Υψηλό 0,4345
Χαμηλό 0,4200

Όγκος 109.562
Τζίρος 46.351 €
Πράξεις 157

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/8/2023	0,6230	-4,15%	0,6550	0,6550	0,6210	206.806	129.907,08
10/8/2023	0,6500	0,00%	0,6500	0,6500	0,6360	532.315	344.009,77
09/8/2023	0,6500	-1,52%	0,6600	0,6650	0,6480	347.340	226.261,04
08/8/2023	0,6600	0,00%	0,6700	0,6700	0,6500	255.018	167.870,31
07/8/2023	0,6600	-1,49%	0,6800	0,6800	0,6600	312.590	209.050,15
04/8/2023	0,6700	1,52%	0,6740	0,6940	0,6650	480.907	323.286,89
03/8/2023	0,6600	1,54%	0,6500	0,6600	0,6460	86.748	56.834,61
02/8/2023	0,6500	-2,26%	0,6640	0,6650	0,6240	277.918	178.005,52
01/8/2023	0,6650	-5,00%	0,6910	0,6950	0,6650	259.960	175.479,09
31/7/2023	0,7000	0,29%	0,6940	0,7090	0,6890	215.464	150.767,23
28/7/2023	0,6980	-2,79%	0,7200	0,7340	0,6980	624.378	444.623,58
27/7/2023	0,7180	7,97%	0,6700	0,7200	0,6700	1.199.807	841.748,12
26/7/2023	0,6650	9,02%	0,6130	0,6650	0,6090	661.422	427.511,58
25/7/2023	0,6100	-0,16%	0,6110	0,6180	0,6000	441.491	268.560,67
24/7/2023	0,6110	0,83%	0,6060	0,6120	0,6000	113.622	69.002,93
21/7/2023	0,6060	-0,66%	0,6100	0,6100	0,6010	62.259	37.592,72
20/7/2023	0,6100	0,00%	0,6100	0,6130	0,6010	107.318	65.401,77
19/7/2023	0,6100	2,18%	0,5930	0,6100	0,5930	152.046	91.900,27
18/7/2023	0,5970	2,58%	0,5960	0,6000	0,5840	141.579	83.892,58
17/7/2023	0,5820	-0,85%	0,5980	0,5990	0,5810	97.377	57.036,26
14/7/2023	0,5870	-1,34%	0,6100	0,6100	0,5840	120.683	71.254,82
13/7/2023	0,5950	-1,98%	0,6070	0,6100	0,5950	59.530	35.702,10
12/7/2023	0,6070	-0,98%	0,6140	0,6140	0,6010	83.956	50.892,11
11/7/2023	0,6130	1,32%	0,6100	0,6180	0,6000	200.163	121.970,69
10/7/2023	0,6050	-0,49%	0,6080	0,6100	0,6000	76.967	46.654,04
07/7/2023	0,6080	0,50%	0,6080	0,6100	0,6000	70.429	42.797,45
06/7/2023	0,6050	0,50%	0,6020	0,6080	0,5960	82.592	49.716,23
05/7/2023	0,6020	-1,31%	0,6140	0,6170	0,6010	162.640	98.862,17
04/7/2023	0,6100	4,27%	0,5810	0,6100	0,5800	470.113	279.843,77
03/7/2023	0,5850	1,39%	0,5880	0,5880	0,5740	33.071	19.140,93
30/6/2023	0,5770	-0,35%	0,5800	0,5860	0,5700	91.730	53.008,69
29/6/2023	0,5790	2,66%	0,5700	0,5790	0,5600	123.261	70.517,66
28/6/2023	0,5640	-0,35%	0,5680	0,5680	0,5570	138.445	77.837,49
27/6/2023	0,5660	-1,57%	0,5790	0,5800	0,5600	60.791	34.295,92
26/6/2023	0,5750	-2,04%	0,5780	0,5890	0,5680	112.608	64.672,97
23/6/2023	0,5870	0,51%	0,5920	0,5920	0,5770	44.992	26.214,07
22/6/2023	0,5840	-2,83%	0,6030	0,6030	0,5830	128.382	75.301,80
21/6/2023	0,6010	1,86%	0,5980	0,6010	0,5900	268.121	159.225,88
20/6/2023	0,5900	-0,51%	0,5880	0,5970	0,5880	174.743	103.283,47
19/6/2023	0,5930	2,42%	0,5880	0,6000	0,5800	198.576	116.419,79
16/6/2023	0,5790	-0,17%	0,5880	0,5900	0,5730	318.544	185.135,18
15/6/2023	0,5800	-0,34%	0,5890	0,5940	0,5730	70.292	40.800,21
14/6/2023	0,5820	-2,18%	0,6000	0,6000	0,5800	240.841	140.383,51
13/6/2023	0,5950	-0,17%	0,5850	0,6000	0,5770	129.318	75.638,45
12/6/2023	0,5960	-0,67%	0,6060	0,6060	0,5800	181.378	107.111,60
09/6/2023	0,6000	7,33%	0,5590	0,6000	0,5590	382.358	221.913,14
08/6/2023	0,5590	-0,18%	0,5570	0,5600	0,5540	40.360	22.478,94
07/6/2023	0,5600	1,08%	0,5500	0,5680	0,5470	65.604	36.223,22
06/6/2023	0,5540	2,59%	0,5400	0,5590	0,5350	88.375	48.435,99
02/6/2023	0,5400	-0,18%	0,5470	0,5480	0,5300	79.661	42.620,47
01/6/2023	0,5410	-2,35%	0,5540	0,5590	0,5400	65.665	35.634,49
31/5/2023	0,5540	0,00%	0,5640	0,5640	0,5450	59.172	32.683,47
30/5/2023	0,5540	0,00%	0,5590	0,5590	0,5490	84.170	46.345,53
29/5/2023	0,5540	2,03%	0,5600	0,5600	0,5400	172.809	94.435,67
26/5/2023	0,5430	2,07%	0,5320	0,5430	0,5260	248.759	133.296,06
25/5/2023	0,5320	2,70%	0,5080	0,5320	0,5070	133.120	68.765,35
24/5/2023	0,5180	-0,38%	0,5150	0,5180	0,5070	82.225	42.027,98
23/5/2023	0,5200	-1,52%	0,5300	0,5300	0,5100	146.772	76.470,68
22/5/2023	0,5280	2,52%	0,5300	0,5320	0,5150	191.706	100.219,99
19/5/2023	0,5150	0,98%	0,5100	0,5150	0,4950	100.103	50.407,47
18/5/2023	0,5100	-0,20%	0,5080	0,5150	0,4950	67.754	34.196,73
17/5/2023	0,5110	0,20%	0,5190	0,5190	0,5060	60.048	30.711,22
16/5/2023	0,5100	-1,16%	0,5180	0,5210	0,5070	54.760	28.055,04
15/5/2023	0,5160	1,18%	0,5010	0,5170	0,5010	42.777	21.851,36
12/5/2023	0,5100	-1,73%	0,5270	0,5270	0,5060	78.678	40.174,14
11/5/2023	0,5190	1,76%	0,5190	0,5240	0,5100	6.771	3.485,65
10/5/2023	0,5100	-0,39%	0,5290	0,5300	0,5090	101.127	51.876,79
09/5/2023	0,5120	-3,76%	0,5300	0,5320	0,5120	22.936	11.987,28
08/5/2023	0,5320	2,31%	0,5200	0,5330	0,5200	53.354	27.996,06
05/5/2023	0,5200	0,00%	0,5200	0,5200	0,5140	45.388	23.497,24
04/5/2023	0,5200	0,00%	0,5250	0,5290	0,5100	287.590	150.406,48
03/5/2023	0,5200	-2,26%	0,5330	0,5330	0,5150	51.215	26.626,58
02/5/2023	0,5320	0,38%	0,5220	0,5320	0,5190	18.337	9.615,46
28/4/2023	0,5300	-2,39%	0,5370	0,5480	0,5200	71.002	37.411,58
27/4/2023	0,5430	0,56%	0,5480	0,5480	0,5330	14.418	7.756,03
26/4/2023	0,5400	0,56%	0,5320	0,5440	0,5240	20.716	10.998,92
25/4/2023	0,5370	-0,92%	0,5540	0,5540	0,5280	33.988	18.113,00
24/4/2023	0,5420	-0,55%	0,5480	0,5480	0,5300	57.120	30.603,57
21/4/2023	0,5450	-1,62%	0,5630	0,5630	0,5300	167.352	90.557,37
20/4/2023	0,5540	-3,32%	0,5690	0,5750	0,5500	75.460	41.811,24
19/4/2023	0,5730	1,42%	0,5700	0,5750	0,5660	14.366	8.183,35
18/4/2023	0,5650	-0,70%	0,5680	0,5690	0,5590	98.762	55.551,81
13/4/2023	0,5690	1,61%	0,5650	0,5700	0,5500	40.494	22.631,01
12/4/2023	0,5600	-3,45%	0,5840	0,5840	0,5450	177.846	99.170,14
11/4/2023	0,5800	-0,34%	0,5840	0,5900	0,5710	10.006	5.777,60
07/4/2023	0,5820	0,00%	0,5800	0,5870	0,5800	2.450	1.428,91
06/4/2023	0,5820	0,34%	0,5800	0,5870	0,5800	2.450	1.428,91
05/4/2023	0,5800	-1,69%	0,5960	0,5960	0,5700	24.745	14.275,51
04/4/2023	0,5900	0,17%	0,5810	0,5950	0,5750	23.682	13.799,65
03/4/2023	0,5890	2,08%	0,5800	0,5900	0,5690	26.439	15.203,61
31/3/2023	0,5770	0,52%	0,5790	0,5790	0,5680	13.742	7.848,42
30/3/2023	0,5740	1,23%	0,5760	0,5760	0,5730	6.515	3.739,80
29/3/2023	0,5670	-0,35%	0,5730	0,5730	0,5560	16.345	9.171,74
28/3/2023	0,5690	0,00%	0,5770	0,5780	0,5600	19.350	11.009,45
27/3/2023	0,5690	1,97%	0,5580	0,5740	0,5540	39.537	22.338,35
24/3/2023	0,5580	-1,24%	0,5760	0,5760	0,5500	43.511	24.218,93
23/3/2023	0,5650	-3,58%	0,5800	0,5800	0,5650	50.749	28.915,72
22/3/2023	0,5860	0,69%	0,5900	0,5900	0,5750	12.337	7.165,79
21/3/2023	0,5820	-1,36%	0,5900	0,6000	0,5770	62.722	36.516,37
20/3/2023	0,5900	2,79%	0,5720	0,5900	0,5650	24.191	13.894,31
17/3/2023	0,5740	0,70%	0,5880	0,5880	0,5640	14.449	8.294,34
16/3/2023	0,5700	0,00%	0,5900	0,5950	0,5550	19.101	10.863,59
15/3/2023	0,5700	-4,52%	0,5970	0,6060	0,5500	95.213	54.109,81
14/3/2023	0,5970	3,11%	0,5790	0,5980	0,5660	57.690	33.210,19
13/3/2023	0,5790	-2,53%	0,5820	0,6100	0,5520	118.592	67.374,76
10/3/2023	0,5940	0,85%	0,5960	0,5960	0,5690	56.000	32.548,02
09/3/2023	0,5890	0,86%	0,5860	0,5940	0,5800	41.706	24.468,45
08/3/2023	0,5840	-2,18%	0,5950	0,5980	0,5760	64.199	37.446,06
07/3/2023	0,5970	-0,50%	0,6000	0,6030	0,5800	59.071	34.805,94
06/3/2023	0,6000	-0,83%	0,5980	0,6110	0,5720	99.650	58.570,28
03/3/2023	0,6050	-2,26%	0,6270	0,6340	0,6010	21.640	13.259,77
02/3/2023	0,6190	-1,75%	0,6200	0,6290	0,5990	123.293	75.544,15
01/3/2023	0,6300	1,61%	0,6200	0,6370	0,6150	24.589	15.398,38
28/2/2023	0,6200	-0,80%	0,6200	0,6340	0,6110	24.092	15.002,77
24/2/2023	0,6250	-2,34%	0,6400	0,6400	0,6170	109.261	68.376,23
23/2/2023	0,6400	0,31%	0,6470	0,6470	0,6300	84.218	53.335,59
22/2/2023	0,6380	-4,06%	0,6550	0,6640	0,6380	100.249	64.248,57
21/2/2023	0,6650	0,00%	0,6700	0,6700	0,6500	28.831	19.004,30
20/2/2023	0,6650	0,45%	0,6620	0,6700	0,6510	134.128	88.093,39
17/2/2023	0,6620	-1,05%	0,6710	0,6710	0,6500	82.965	54.630,69
16/2/2023	0,6690	-0,59%	0,6730	0,6750	0,6600	65.979	43.817,83
15/2/2023	0,6730	0,45%	0,6720	0,6750	0,6600	83.769	56.045,64
14/2/2023	0,6700	2,29%	0,6420	0,6700	0,6420	101.520	67.148,97
13/2/2023	0,6550	2,50%	0,6400	0,6550	0,6340	99.637	64.587,15
10/2/2023	0,6390	-0,78%	0,6440	0,6520	0,6280	158.862	100.759,95
09/2/2023	0,6440	1,58%	0,6300	0,6440	0,6300	91.126	58.005,84
08/2/2023	0,6340	3,09%	0,6230	0,6360	0,6150	143.160	90.009,36
07/2/2023	0,6150	2,84%	0,6020	0,6150	0,5950	72.957	44.259,85
06/2/2023	0,5980	-1,16%	0,6000	0,6140	0,5980	62.225	37.490,67
03/2/2023	0,6050	1,51%	0,5900	0,6060	0,5900	113.051	67.614,22
02/2/2023	0,5960	2,94%	0,5860	0,6000	0,5810	84.370	50.011,96
01/2/2023	0,5790	0,87%	0,5740	0,5860	0,5670	75.204	43.545,04
31/1/2023	0,5740	0,00%	0,5800	0,5850	0,5700	81.945	47.510,50
30/1/2023	0,5740	1,06%	0,5630	0,5760	0,5620	71.447	40.791,87
27/1/2023	0,5680	1,25%	0,5620	0,5710	0,5590	94.452	53.414,58
26/1/2023	0,5610	0,72%	0,5570	0,5620	0,5550	87.099	48.762,40
25/1/2023	0,5570	1,27%	0,5530	0,5590	0,5470	88.190	48.631,42
24/1/2023	0,5500	-2,83%	0,5690	0,5690	0,5500	155.855	86.792,58
23/1/2023	0,5660	1,98%	0,5580	0,5710	0,5470	168.335	94.199,19
20/1/2023	0,5550	0,18%	0,5540	0,5580	0,5460	72.632	40.206,07
19/1/2023	0,5540	-2,81%	0,5600	0,5690	0,5530	90.618	50.680,30
18/1/2023	0,5700	2,70%	0,5590	0,5750	0,5500	173.315	98.049,71
17/1/2023	0,5550	0,73%	0,5600	0,5600	0,5450	105.411	58.136,40
16/1/2023	0,5510	0,73%	0,5520	0,5690	0,5510	407.121	228.001,98
13/1/2023	0,5470	4,19%	0,5250	0,5630	0,5230	564.684	309.152,73
12/1/2023	0,5250	-1,87%	0,5350	0,5350	0,5250	55.729	29.468,40
11/1/2023	0,5350	0,38%	0,5350	0,5380	0,5250	99.148	52.416,94
10/1/2023	0,5330	1,91%	0,5320	0,5360	0,5180	187.022	99.218,07
09/1/2023	0,5230	4,18%	0,5020	0,5230	0,5000	114.790	58.928,82
05/1/2023	0,5020	0,60%	0,4955	0,5050	0,4900	113.008	56.149,62
04/1/2023	0,4990	0,30%	0,4975	0,5020	0,4905	6.480	3.218,72
03/1/2023	0,4975	0,81%	0,4950	0,5040	0,4885	30.299	15.027,45
02/1/2023	0,4935	1,33%	0,4960	0,4960	0,4855	2.138	1.049,89
30/12/2022	0,4870	-1,62%	0,4970	0,4970	0,4870	23.610	11.520,45
29/12/2022	0,4950	0,20%	0,4990	0,4990	0,4870	5.767	2.838,33
28/12/2022	0,4940	0,82%	0,4950	0,4995	0,4850	14.808	7.287,29
27/12/2022	0,4900	-1,71%	0,4985	0,5010	0,4900	23.805	11.728,48
23/12/2022	0,4985	0,10%	0,5020	0,5020	0,4855	30.820	15.241,78
22/12/2022	0,4980	0,61%	0,4900	0,4980	0,4885	9.110	4.500,50
21/12/2022	0,4950	-0,60%	0,5020	0,5050	0,4910	29.777	14.749,43
20/12/2022	0,4980	1,12%	0,4995	0,4995	0,4860	9.287	4.556,92
19/12/2022	0,4925	0,51%	0,4970	0,4970	0,4820	10.871	5.328,00
16/12/2022	0,4900	0,62%	0,4990	0,4990	0,4750	18.544	8.927,40
15/12/2022	0,4870	-2,21%	0,5030	0,5030	0,4870	8.925	4.430,57
14/12/2022	0,4980	0,91%	0,5000	0,5000	0,4820	31.982	15.552,83
13/12/2022	0,4935	1,96%	0,4970	0,4980	0,4880	5.468	2.693,74
12/12/2022	0,4840	-0,82%	0,4950	0,4950	0,4800	16.616	8.057,54
09/12/2022	0,4880	-2,40%	0,4950	0,5000	0,4850	57.618	28.247,43
08/12/2022	0,5000	0,10%	0,5070	0,5080	0,4900	60.840	30.137,95
07/12/2022	0,4995	-1,48%	0,5070	0,5070	0,4900	94.609	47.068,75
06/12/2022	0,5070	-0,20%	0,5090	0,5130	0,4940	74.438	37.769,25
05/12/2022	0,5080	0,20%	0,5070	0,5090	0,4920	72.750	36.703,05
02/12/2022	0,5070	-0,59%	0,5010	0,5100	0,4965	65.676	32.923,02
01/12/2022	0,5100	-0,97%	0,5140	0,5200	0,4960	38.397	19.510,05
30/11/2022	0,5150	-0,58%	0,5260	0,5260	0,5060	78.700	40.713,06
29/11/2022	0,5180	0,19%	0,5250	0,5280	0,5100	14.501	7.536,22
28/11/2022	0,5170	-2,08%	0,5200	0,5200	0,5110	26.896	13.855,38
25/11/2022	0,5280	0,38%	0,5200	0,5280	0,5160	175.594	91.393,82
24/11/2022	0,5260	3,14%	0,5090	0,5260	0,5090	203.040	105.180,74
23/11/2022	0,5100	3,87%	0,4910	0,5100	0,4910	193.912	95.978,58
22/11/2022	0,4910	2,61%	0,4820	0,4915	0,4780	181.342	87.724,76
21/11/2022	0,4785	-2,05%	0,4885	0,4885	0,4700	73.734	34.983,52
18/11/2022	0,4885	0,00%	0,4885	0,4910	0,4850	121.022	59.112,04
17/11/2022	0,4885	-0,10%	0,4860	0,4955	0,4760	113.821	55.551,33
16/11/2022	0,4890	-1,81%	0,4900	0,4900	0,4830	13.753	6.686,52
15/11/2022	0,4980	0,61%	0,4985	0,4985	0,4825	40.578	19.852,36
14/11/2022	0,4950	1,23%	0,4950	0,4990	0,4820	33.533	16.559,05
11/11/2022	0,4890	0,41%	0,4900	0,4900	0,4780	17.824	8.694,22
10/11/2022	0,4870	0,83%	0,4880	0,4920	0,4740	8.494	4.095,26
09/11/2022	0,4830	-1,33%	0,4815	0,4900	0,4775	17.595	8.490,17
08/11/2022	0,4895	1,24%	0,4900	0,4930	0,4800	26.135	12.687,34
07/11/2022	0,4835	1,36%	0,4770	0,4835	0,4770	6.100	2.934,85
04/11/2022	0,4770	0,74%	0,4700	0,4785	0,4690	59.354	27.972,10
03/11/2022	0,4735	-2,17%	0,4770	0,4840	0,4700	44.784	21.148,09
02/11/2022	0,4840	-0,92%	0,4920	0,4920	0,4800	10.053	4.862,14
01/11/2022	0,4885	-1,01%	0,5040	0,5040	0,4780	47.564	22.903,55
31/10/2022	0,4935	-0,90%	0,5070	0,5080	0,4850	7.305	3.610,45
27/10/2022	0,4980	0,91%	0,4950	0,4980	0,4950	4.196	2.087,93
26/10/2022	0,4935	2,49%	0,4950	0,4995	0,4765	22.426	10.886,19
25/10/2022	0,4815	-2,73%	0,4990	0,5030	0,4815	36.825	18.034,63
24/10/2022	0,4950	3,66%	0,4890	0,4950	0,4820	26.276	12.850,13
21/10/2022	0,4775	-2,55%	0,4980	0,4980	0,4650	243.766	115.969,57
20/10/2022	0,4900	-2,00%	0,4975	0,4990	0,4900	27.827	13.769,51
19/10/2022	0,5000	0,81%	0,5100	0,5140	0,4880	54.161	26.983,02
18/10/2022	0,4960	-2,55%	0,5150	0,5200	0,4960	104.426	52.516,66
17/10/2022	0,5090	-1,93%	0,5190	0,5190	0,5080	60.066	30.685,86
14/10/2022	0,5190	6,35%	0,4880	0,5190	0,4880	84.272	42.614,07
13/10/2022	0,4880	0,00%	0,4890	0,4990	0,4800	96.057	47.102,37
12/10/2022	0,4880	1,24%	0,4800	0,4880	0,4770	85.409	41.329,57
11/10/2022	0,4820	1,26%	0,4795	0,4840	0,4710	84.070	40.155,53
10/10/2022	0,4760	1,06%	0,4655	0,4780	0,4655	73.313	34.684,55
07/10/2022	0,4710	0,00%	0,4710	0,4710	0,4710		,00
06/10/2022	0,4710	1,51%	0,4685	0,4710	0,4685	19.000	8.932,03
05/10/2022	0,4640	-0,43%	0,4730	0,4750	0,4600	28.296	13.280,11
04/10/2022	0,4660	-0,85%	0,4750	0,4870	0,4620	88.043	41.506,18
03/10/2022	0,4700	-0,11%	0,4750	0,4750	0,4600	38.133	17.832,88
30/9/2022	0,4705	3,18%	0,4650	0,4840	0,4600	15.636	7.308,20
29/9/2022	0,4560	-0,87%	0,4595	0,4685	0,4560	101.106	46.351,51
28/9/2022	0,4600	-5,83%	0,4710	0,4720	0,4555	55.338	25.671,61
27/9/2022	0,4885	4,83%	0,4860	0,4955	0,4760	113.821	8.545,43
26/9/2022	0,4660	1,30%	0,4680	0,4680	0,4555	65.290	30.074,78
23/9/2022	0,4600	-2,02%	0,4690	0,4840	0,4600	88.531	41.144,38
22/9/2022	0,4695	-0,53%	0,4720	0,4780	0,4605	59.377	27.866,53
21/9/2022	0,4720	-0,42%	0,4690	0,4730	0,4600	78.030	36.240,91
20/9/2022	0,4740	-0,73%	0,4840	0,4840	0,4670	95.313	44.790,40
19/9/2022	0,4775	-2,55%	0,4940	0,4940	0,4655	107.012	50.450,98
16/9/2022	0,4900	4,26%	0,4790	0,4975	0,4620	83.523	40.181,82
15/9/2022	0,4700	-2,59%	0,4895	0,4900	0,4650	165.605	77.920,89
14/9/2022	0,4825	-3,50%	0,4940	0,4980	0,4730	150.526	72.889,84
13/9/2022	0,5000	0,00%	0,5150	0,5150	0,4900	49.451	24.418,11
12/9/2022	0,5000	0,00%	0,5090	0,5090	0,4900	43.758	21.623,46
09/9/2022	0,5000	1,21%	0,4940	0,5000	0,4885	69.201	34.058,74
08/9/2022	0,4940	-1,20%	0,5000	0,5080	0,4920	86.244	43.009,15
07/9/2022	0,5000	0,30%	0,5080	0,5080	0,4920	15.335	7.588,75
06/9/2022	0,4985	-1,29%	0,5090	0,5090	0,4900	29.979	14.951,96
05/9/2022	0,5050	-1,94%	0,5020	0,5130	0,4990	36.078	18.077,20
02/9/2022	0,5150	0,98%	0,5190	0,5200	0,5100	5.400	2.770,96
01/9/2022	0,5100	-2,11%	0,5110	0,5200	0,5040	14.162	7.258,52
31/8/2022	0,5210	0,77%	0,5210	0,5210	0,5200	2.090	1.087,84
30/8/2022	0,5170	-0,96%	0,5260	0,5280	0,5080	30.255	15.522,23
29/8/2022	0,5220	-0,95%	0,5150	0,5230	0,5100	37.004	19.117,91
26/8/2022	0,5270	1,54%	0,5210	0,5270	0,5150	7.409	3.859,71
25/8/2022	0,5190	-4,24%	0,5450	0,5470	0,5190	122.684	64.364,95
24/8/2022	0,5420	-0,37%	0,5440	0,5500	0,5200	38.015	20.319,04
23/8/2022	0,5440	-0,18%	0,5470	0,5480	0,5400	6.060	3.284,21
22/8/2022	0,5450	-0,73%	0,5550	0,5550	0,5330	21.833	11.698,64
19/8/2022	0,5490	-0,18%	0,5500	0,5500	0,5370	1.300	707,83
18/8/2022	0,5500	1,85%	0,5470	0,5520	0,5400	24.959	13.650,40
17/8/2022	0,5400	-0,74%	0,5380	0,5400	0,5370	9.390	5.065,90
16/8/2022	0,5440	0,74%	0,5430	0,5500	0,5340	20.418	11.119,38
12/8/2022	0,5400	0,00%	0,5430	0,5430	0,5250	12.390	6.672,67
11/8/2022	0,5400	1,89%	0,5390	0,5470	0,5310	19.666	10.638,94
10/8/2022	0,5300	1,92%	0,5200	0,5350	0,5190	24.017	12.530,42
09/8/2022	0,5200	-1,14%	0,5390	0,5390	0,5100	51.405	26.448,53
08/8/2022	0,5260	-2,95%	0,5420	0,5420	0,5250	71.453	37.701,54
05/8/2022	0,5420	1,31%	0,5360	0,5430	0,5340	12.535	6.764,42
04/8/2022	0,5350	0,38%	0,5300	0,5380	0,5260	47.611	25.253,44
03/8/2022	0,5330	-0,56%	0,5390	0,5390	0,5290	96.964	51.497,41
02/8/2022	0,5360	-0,56%	0,5380	0,5450	0,5260	22.612	12.062,57
01/8/2022	0,5390	2,67%	0,5190	0,5450	0,5190	119.636	63.621,07
29/7/2022	0,5250	0,38%	0,5120	0,5250	0,5100	43.340	22.470,59
28/7/2022	0,5230	0,58%	0,5110	0,5270	0,5050	59.559	30.514,73
27/7/2022	0,5200	-2,07%	0,5300	0,5370	0,5050	80.180	41.545,61
26/7/2022	0,5310	0,38%	0,5270	0,5320	0,5270	6.135	3.248,15
25/7/2022	0,5290	0,95%	0,5280	0,5310	0,5100	9.004	4.701,59
22/7/2022	0,5240	0,19%	0,5270	0,5280	0,5110	1.650	861,54
21/7/2022	0,5230	1,16%	0,5250	0,5250	0,5200	1.632	851,63
20/7/2022	0,5170	1,37%	0,5180	0,5200	0,5100	21.945	11.263,28
19/7/2022	0,5100	0,00%	0,5140	0,5150	0,5000	20.984	10.623,94
18/7/2022	0,5100	2,00%	0,5040	0,5150	0,4990	19.504	9.816,21
15/7/2022	0,5000	-0,40%	0,5040	0,5040	0,4935	5.130	2.561,55
14/7/2022	0,5020	0,40%	0,5040	0,5040	0,5010	4.823	2.423,02
13/7/2022	0,5000	-0,40%	0,4990	0,5020	0,4920	18.668	9.289,86
12/7/2022	0,5020	-0,20%	0,4900	0,5040	0,4900	6.890	3.443,74
11/7/2022	0,5030	-0,40%	0,5090	0,5090	0,4950	23.927	11.893,56
08/7/2022	0,5050	0,80%	0,5050	0,5060	0,4915	10.460	5.218,75
07/7/2022	0,5010	0,20%	0,4995	0,5040	0,4900	48.145	23.963,08
06/7/2022	0,5000	0,00%	0,5100	0,5130	0,4840	48.442	23.940,67
05/7/2022	0,5000	-1,96%	0,5120	0,5120	0,4850	79.466	39.712,14
04/7/2022	0,5100	-0,78%	0,5140	0,5160	0,5000	36.772	18.532,90
01/7/2022	0,5140	-0,19%	0,5160	0,5200	0,5000	38.798	19.732,94
30/6/2022	0,5150	-0,58%	0,5340	0,5350	0,5080	18.662	9.643,08
29/6/2022	0,5180	2,37%	0,5060	0,5200	0,5000	44.475	22.610,78
28/6/2022	0,5060	-2,13%	0,5170	0,5230	0,5060	57.955	29.527,66
27/6/2022	0,5170	-4,44%	0,5470	0,5490	0,5100	42.402	22.393,64
24/6/2022	0,5410	-0,55%	0,5410	0,5500	0,5300	49.032	26.476,62
23/6/2022	0,5440	6,25%	0,5170	0,5450	0,5060	67.565	35.859,42
22/6/2022	0,5120	0,20%	0,5150	0,5160	0,5000	45.086	22.769,37
21/6/2022	0,5110	2,40%	0,4990	0,5110	0,4965	101.233	50.825,36
20/6/2022	0,4990	-0,60%	0,5020	0,5060	0,4910	71.692	35.876,35
17/6/2022	0,5020	0,40%	0,5100	0,5200	0,4990	76.726	38.679,34
16/6/2022	0,5000	-3,85%	0,5150	0,5220	0,5000	88.405	45.098,12
15/6/2022	0,5200	0,58%	0,5210	0,5280	0,5110	78.452	40.719,75
14/6/2022	0,5170	-4,79%	0,5350	0,5350	0,5080	92.861	47.962,01
10/6/2022	0,5430	-2,51%	0,5500	0,5560	0,5350	51.876	28.282,01
09/6/2022	0,5570	-0,71%	0,5610	0,5620	0,5530	34.765	19.352,80
08/6/2022	0,5610	0,18%	0,5580	0,5630	0,5530	36.905	20.664,34
07/6/2022	0,5600	0,72%	0,5560	0,5600	0,5540	30.180	16.837,96
06/6/2022	0,5560	0,00%	0,5600	0,5600	0,5460	73.019	40.287,21
03/6/2022	0,5560	0,00%	0,5500	0,5560	0,5500	35.223	19.504,21

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%