Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

5,5000 €

0,0400 (0,73%)

Άνοιγμα 5,4800
Υψηλό 5,5000
Χαμηλό 5,3400

Όγκος 7.714
Τζίρος 42.171 €
Πράξεις 66

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/8/2023	1,8200	3,12%	1,8000	1,8200	1,7650	19.393	34.767,23
08/8/2023	1,7650	0,28%	1,7600	1,8200	1,7200	18.843	33.610,49
07/8/2023	1,7600	-1,68%	1,7800	1,7800	1,7200	12.245	21.386,30
04/8/2023	1,7900	1,99%	1,7500	1,8150	1,7500	16.021	28.657,45
03/8/2023	1,7550	6,69%	1,5600	1,7550	1,5600	37.326	64.122,74
02/8/2023	1,6450	1,54%	1,6100	1,6450	1,5400	21.476	33.848,98
01/8/2023	1,6200	1,89%	1,6000	1,6650	1,5800	26.079	42.205,33
31/7/2023	1,5900	0,32%	1,5950	1,6000	1,5700	38.812	61.910,73
28/7/2023	1,5850	4,97%	1,5100	1,5900	1,5000	33.644	52.568,06
27/7/2023	1,5100	3,78%	1,4550	1,5100	1,4100	9.142	13.362,63
26/7/2023	1,4550	-1,02%	1,4750	1,4750	1,4500	2.605	3.786,45
25/7/2023	1,4700	0,34%	1,4750	1,4750	1,4400	2.820	4.089,90
24/7/2023	1,4650	-1,01%	1,4800	1,5000	1,4300	4.397	6.409,26
21/7/2023	1,4800	-0,67%	1,4600	1,4900	1,4600	2.865	4.205,75
20/7/2023	1,4900	2,05%	1,4400	1,5200	1,4400	16.315	24.216,73
19/7/2023	1,4600	-0,68%	1,5000	1,5000	1,4400	6.928	10.133,38
18/7/2023	1,4700	-2,65%	1,5100	1,5100	1,4500	17.979	26.457,21
17/7/2023	1,5100	0,67%	1,5000	1,5400	1,4800	6.707	10.112,77
14/7/2023	1,5000	-0,66%	1,5150	1,5200	1,4750	12.666	18.997,33
13/7/2023	1,5100	-0,66%	1,5200	1,5200	1,4800	7.897	11.883,96
12/7/2023	1,5200	0,00%	1,5000	1,5350	1,4800	9.369	14.116,47
11/7/2023	1,5200	-0,65%	1,5050	1,5400	1,5000	19.168	29.132,64
10/7/2023	1,5300	-2,86%	1,5850	1,5850	1,5100	8.618	13.263,94
07/7/2023	1,5750	0,64%	1,5750	1,5900	1,5500	17.150	26.805,28
06/7/2023	1,5650	-0,32%	1,5950	1,6100	1,5250	40.764	64.476,44
05/7/2023	1,5700	15,87%	1,3550	1,5850	1,3550	102.740	151.927,62
04/7/2023	1,3550	1,50%	1,3600	1,3600	1,3300	13.356	17.989,89
03/7/2023	1,3350	0,38%	1,3450	1,3450	1,3050	12.155	16.098,13
30/6/2023	1,3300	-0,75%	1,3400	1,3400	1,2800	19.140	24.917,63
29/6/2023	1,3400	3,08%	1,3000	1,3400	1,3000	7.245	9.609,20
28/6/2023	1,3000	-1,52%	1,3200	1,3200	1,2800	3.418	4.401,24
27/6/2023	1,3200	0,00%	1,3200	1,3200	1,2550	12.530	16.051,17
26/6/2023	1,3200	-0,38%	1,3250	1,3300	1,2600	20.947	27.262,03
23/6/2023	1,3250	-0,38%	1,3500	1,3500	1,2900	1.655	2.142,83
22/6/2023	1,3300	-1,85%	1,3500	1,3500	1,3100	2.926	3.921,10
21/6/2023	1,3550	-0,37%	1,3400	1,3600	1,3200	3.215	4.250,30
20/6/2023	1,3600	-0,73%	1,3900	1,3900	1,3400	251	340,56
19/6/2023	1,3700	-1,08%	1,3850	1,4000	1,3100	6.463	8.891,91
16/6/2023	1,3850	0,36%	1,3800	1,3850	1,3600	4.317	5.925,75
15/6/2023	1,3800	0,00%	1,3800	1,3950	1,3600	3.202	4.401,86
14/6/2023	1,3800	0,00%	1,3800	1,4000	1,3600	2.667	3.657,34
13/6/2023	1,3800	0,00%	1,3700	1,3850	1,3600	8.142	11.147,00
12/6/2023	1,3800	-0,36%	1,4000	1,4200	1,3650	7.220	10.105,20
09/6/2023	1,3850	4,14%	1,3300	1,3850	1,3200	32.159	43.670,90
08/6/2023	1,3300	0,38%	1,3500	1,3600	1,3200	2.991	4.010,75
07/6/2023	1,3250	0,76%	1,3000	1,3700	1,3000	30.937	41.493,02
06/6/2023	1,3150	0,77%	1,2350	1,3250	1,2350	3.173	4.150,95
02/6/2023	1,3050	0,00%	1,3050	1,3050	1,3050		,00
01/6/2023	1,3050	1,16%	1,3200	1,3200	1,2700	265	346,15
31/5/2023	1,2900	-2,27%	1,3450	1,3450	1,2900	1.714	2.214,81
30/5/2023	1,3200	-0,38%	1,3200	1,3200	1,3000	3.012	3.959,07
29/5/2023	1,3250	3,92%	1,2750	1,3250	1,2750	14.804	19.264,62
26/5/2023	1,2750	3,24%	1,1800	1,2950	1,1800	21.137	26.924,16
25/5/2023	1,2350	2,07%	1,2100	1,2400	1,1750	18.160	22.051,85
24/5/2023	1,2100	-0,82%	1,2050	1,2100	1,1700	1.870	2.224,18
23/5/2023	1,2200	0,41%	1,2350	1,2350	1,2000	23.103	28.217,05
22/5/2023	1,2150	1,25%	1,2450	1,2500	1,1900	13.741	16.603,49
19/5/2023	1,2000	-1,23%	1,1900	1,2000	1,1800	3.201	3.799,18
18/5/2023	1,2150	-0,82%	1,1900	1,2150	1,1900	1.515	1.803,23
17/5/2023	1,2250	2,08%	1,2000	1,2300	1,2000	5.060	6.198,51
16/5/2023	1,2000	0,00%	1,1700	1,2000	1,1700	130	152,95
15/5/2023	1,2000	-0,83%	1,2100	1,2100	1,1850	3.550	4.256,73
12/5/2023	1,2100	0,00%	1,1800	1,2100	1,1800	310	371,40
11/5/2023	1,2100	-2,02%	1,1850	1,2300	1,1850	2.489	3.008,77
10/5/2023	1,2350	-0,80%	1,2200	1,2450	1,2200	1.399	1.710,21
09/5/2023	1,2450	0,00%	1,2450	1,2450	1,2450	130	161,85
08/5/2023	1,2450	0,40%	1,2500	1,2500	1,2000	2.065	2.494,65
05/5/2023	1,2400	0,81%	1,2300	1,2600	1,2250	3.917	4.826,65
04/5/2023	1,2300	2,93%	1,2200	1,2350	1,1850	4.604	5.572,22
03/5/2023	1,1950	-2,05%	1,2600	1,2700	1,1950	3.300	4.071,50
02/5/2023	1,2200	0,00%	1,2750	1,2750	1,1650	4.038	4.791,03
28/4/2023	1,2200	0,00%	1,1900	1,2200	1,1900	805	958,85
27/4/2023	1,2200	0,00%	1,2100	1,2200	1,2100	2.054	2.496,38
26/4/2023	1,2200	1,24%	1,2000	1,2200	1,2000	3.082	3.705,87
25/4/2023	1,2050	-1,63%	1,2200	1,2200	1,1850	2.151	2.580,17
24/4/2023	1,2250	-0,81%	1,1950	1,2350	1,1950	3.865	4.672,80
21/4/2023	1,2350	1,23%	1,1650	1,2350	1,1650	3.105	3.753,38
20/4/2023	1,2200	-1,61%	1,2400	1,2400	1,1900	6.006	7.282,19
19/4/2023	1,2400	-2,75%	1,2650	1,2650	1,2400	2.030	2.517,95
18/4/2023	1,2750	1,59%	1,2750	1,2850	1,2500	6.313	7.950,53
13/4/2023	1,2550	2,87%	1,2200	1,2600	1,2200	12.415	15.413,79
12/4/2023	1,2200	4,27%	1,1700	1,2300	1,1700	25.284	29.859,61
11/4/2023	1,1700	0,86%	1,1600	1,1800	1,1600	3.785	4.427,28
07/4/2023	1,1600	0,00%	1,1400	1,1650	1,1400	6.518	7.474,55
06/4/2023	1,1600	-1,28%	1,1400	1,1650	1,1400	6.518	7.474,55
05/4/2023	1,1750	-2,08%	1,1900	1,1950	1,1250	16.911	19.478,07
04/4/2023	1,2000	1,69%	1,2000	1,2100	1,1850	11.973	14.349,23
03/4/2023	1,1800	-0,84%	1,1450	1,2150	1,1450	1.533	1.801,19
31/3/2023	1,1900	-0,42%	1,1800	1,1950	1,1800	3.300	3.910,96
30/3/2023	1,1950	0,42%	1,1900	1,2200	1,1900	3.504	4.185,01
29/3/2023	1,1900	3,93%	1,1450	1,1950	1,1100	21.384	24.557,49
28/3/2023	1,1450	0,00%	1,1450	1,1450	1,1450		,00
27/3/2023	1,1450	-0,43%	1,1400	1,1450	1,1100	2.120	2.387,30
24/3/2023	1,1500	0,00%	1,1500	1,1500	1,1500		,00
23/3/2023	1,1500	0,44%	1,1350	1,1500	1,1300	799	905,34
22/3/2023	1,1450	0,44%	1,1500	1,1500	1,1300	585	662,60
21/3/2023	1,1400	0,00%	1,1400	1,1500	1,0900	4.824	5.501,75
20/3/2023	1,1400	5,56%	1,0550	1,1500	1,0550	6.232	6.850,74
17/3/2023	1,0800	-1,37%	1,1400	1,1400	1,0800	8.551	9.349,07
16/3/2023	1,0950	-2,23%	1,1250	1,1300	1,0950	793	870,29
15/3/2023	1,1200	-2,61%	1,1950	1,1950	1,1000	8.773	9.727,47
14/3/2023	1,1500	1,77%	1,1500	1,1500	1,1100	2.480	2.813,10
13/3/2023	1,1300	-2,59%	1,1000	1,1500	1,1000	13.323	15.014,77
10/3/2023	1,1600	-2,93%	1,1500	1,1650	1,1150	18.981	21.445,72
09/3/2023	1,1950	0,00%	1,1900	1,2250	1,1700	4.115	4.848,60
08/3/2023	1,1950	1,27%	1,1600	1,2200	1,1600	2.174	2.598,32
07/3/2023	1,1800	1,72%	1,1700	1,2050	1,1700	4.799	5.651,48
06/3/2023	1,1600	-5,69%	1,2000	1,2000	1,1600	3.120	3.668,27
03/3/2023	1,2300	1,65%	1,2000	1,2300	1,1750	1.830	2.200,53
02/3/2023	1,2100	0,83%	1,1800	1,2100	1,1700	1.341	1.574,01
01/3/2023	1,2000	-1,64%	1,2400	1,2500	1,2000	12.045	14.547,31
28/2/2023	1,2200	-2,01%	1,2400	1,2400	1,2100	3.225	3.920,00
24/2/2023	1,2450	-1,19%	1,2400	1,2500	1,2100	9.296	11.418,33
23/2/2023	1,2600	-2,33%	1,2800	1,2800	1,2400	11.871	14.839,55
22/2/2023	1,2900	-1,15%	1,2600	1,2950	1,2500	1.630	2.045,63
21/2/2023	1,3050	1,16%	1,3050	1,3050	1,3050	5	6,53
20/2/2023	1,2900	-1,53%	1,3100	1,3100	1,2700	11.924	15.229,75
17/2/2023	1,3100	0,38%	1,2550	1,3150	1,2500	16.575	21.386,24
16/2/2023	1,3050	1,56%	1,2850	1,3050	1,2800	6.985	8.965,05
15/2/2023	1,2850	-0,77%	1,3000	1,3100	1,2700	16.811	21.614,20
14/2/2023	1,2950	-1,15%	1,2900	1,3000	1,2700	5.910	7.607,18
13/2/2023	1,3100	0,77%	1,2900	1,3400	1,2500	14.551	18.577,06
10/2/2023	1,3000	-2,99%	1,3000	1,3200	1,2850	5.491	7.119,42
09/2/2023	1,3400	-1,47%	1,3250	1,3500	1,3000	12.492	16.437,56
08/2/2023	1,3600	5,43%	1,3000	1,4100	1,3000	45.865	62.437,81
07/2/2023	1,2900	8,40%	1,2000	1,3600	1,2000	114.086	146.673,19
06/2/2023	1,1900	0,00%	1,1800	1,2200	1,1750	8.923	10.664,99
03/2/2023	1,1900	1,71%	1,1700	1,2000	1,1700	7.212	8.491,84
02/2/2023	1,1700	-2,50%	1,1900	1,2000	1,1550	7.700	9.148,95
01/2/2023	1,2000	0,84%	1,2000	1,2000	1,2000	10	12,00
31/1/2023	1,1900	1,71%	1,1700	1,2000	1,1550	4.200	4.939,03
30/1/2023	1,1700	0,86%	1,1600	1,1700	1,1450	6.351	7.363,55
27/1/2023	1,1600	0,87%	1,1500	1,1800	1,1500	11.982	14.024,21
26/1/2023	1,1500	-0,43%	1,1250	1,2350	1,1250	10.336	12.241,95
25/1/2023	1,1550	-1,28%	1,1700	1,1700	1,1400	9.970	11.414,46
24/1/2023	1,1700	0,00%	1,1700	1,2000	1,1600	17.673	20.652,42
23/1/2023	1,1700	-0,85%	1,1700	1,2000	1,1700	13.628	16.013,63
20/1/2023	1,1800	-2,07%	1,1800	1,1950	1,1700	6.050	7.124,59
19/1/2023	1,2050	-1,63%	1,1800	1,2050	1,1750	957	1.136,69
18/1/2023	1,2250	-1,21%	1,2050	1,2300	1,1700	9.988	11.974,97
17/1/2023	1,2400	0,00%	1,2400	1,2400	1,2400		,00
16/1/2023	1,2400	2,48%	1,2300	1,2450	1,2300	1.000	1.240,18
13/1/2023	1,2100	0,00%	1,1700	1,2100	1,1600	2.315	2.728,15
12/1/2023	1,2100	-1,63%	1,2450	1,2450	1,1800	705	856,00
11/1/2023	1,2300	0,00%	1,2300	1,2300	1,2300		,00
10/1/2023	1,2300	-0,81%	1,2200	1,2300	1,2000	1.169	1.419,37
09/1/2023	1,2400	3,33%	1,2000	1,2400	1,2000	4.680	5.750,03
05/1/2023	1,2000	0,00%	1,2000	1,2000	1,2000		,00
04/1/2023	1,2000	0,00%	1,2000	1,2000	1,2000	100	120,00
03/1/2023	1,2000	2,13%	1,1750	1,2000	1,1750	670	791,50
02/1/2023	1,1750	-2,89%	1,1850	1,1850	1,1750	2.250	2.652,73
30/12/2022	1,2100	-0,82%	1,2100	1,2100	1,2100	300	363,00
29/12/2022	1,2200	-0,81%	1,1800	1,2200	1,1800	3.680	4.372,93
28/12/2022	1,2300	-0,81%	1,2150	1,2300	1,1950	4.605	5.578,48
27/12/2022	1,2400	0,00%	1,2400	1,2450	1,2100	4.525	5.499,08
23/12/2022	1,2400	0,40%	1,2350	1,2400	1,2300	2.745	3.393,95
22/12/2022	1,2350	2,07%	1,2200	1,2600	1,2000	12.120	14.833,25
21/12/2022	1,2100	2,98%	1,1850	1,2300	1,1650	22.075	26.230,69
20/12/2022	1,1750	1,73%	1,1650	1,1850	1,1300	14.665	16.936,28
19/12/2022	1,1550	0,00%	1,1550	1,1550	1,1550		,00
16/12/2022	1,1550	3,13%	1,1200	1,1550	1,1100	8.510	9.543,41
15/12/2022	1,1200	-4,27%	1,1750	1,1750	1,1200	4.061	4.578,97
14/12/2022	1,1700	-0,85%	1,1800	1,1800	1,1450	3.420	3.952,68
13/12/2022	1,1800	0,00%	1,1350	1,1800	1,1300	5.375	6.104,63
12/12/2022	1,1800	0,00%	1,1700	1,2000	1,1700	1.476	1.742,88
09/12/2022	1,1800	0,00%	1,1700	1,1800	1,1500	3.247	3.797,21
08/12/2022	1,1800	-2,48%	1,1650	1,1800	1,1400	1.742	2.010,93
07/12/2022	1,2100	-1,63%	1,1600	1,2100	1,1600	6.051	7.099,96
06/12/2022	1,2300	-1,60%	1,1550	1,2400	1,1550	5.120	6.056,80
05/12/2022	1,2500	-0,40%	1,2500	1,2700	1,2500	1.740	2.176,00
02/12/2022	1,2550	0,00%	1,2800	1,2800	1,2500	1.740	2.180,15
01/12/2022	1,2550	-0,40%	1,2600	1,2600	1,2450	2.100	2.634,00
30/11/2022	1,2600	-0,79%	1,2200	1,2700	1,2200	351	436,21
29/11/2022	1,2700	0,00%	1,2700	1,2700	1,2700		,00
28/11/2022	1,2700	-0,78%	1,2250	1,2700	1,2200	2.855	3.573,92
25/11/2022	1,2800	-0,39%	1,2750	1,2800	1,2700	2.550	3.246,50
24/11/2022	1,2850	0,78%	1,2200	1,2850	1,2200	5.228	6.529,97
23/11/2022	1,2750	-1,16%	1,2900	1,2900	1,2200	825	1.019,18
22/11/2022	1,2900	0,78%	1,2800	1,2900	1,2600	3.934	5.039,17
21/11/2022	1,2800	8,47%	1,1800	1,2800	1,1700	17.688	21.438,07
18/11/2022	1,1800	0,85%	1,1400	1,1900	1,1400	1.202	1.413,38
17/11/2022	1,1700	0,86%	1,1700	1,1700	1,1400	165	188,55
16/11/2022	1,1600	-0,85%	1,1600	1,1600	1,1400	4.750	5.495,82
15/11/2022	1,1700	-0,85%	1,2200	1,2300	1,1700	2.935	3.463,45
14/11/2022	1,1800	0,00%	1,1800	1,1800	1,1800	2.200	2.596,00
11/11/2022	1,1800	0,85%	1,1500	1,1800	1,1500	3.198	3.684,45
10/11/2022	1,1700	-1,27%	1,1600	1,1700	1,1600	1.116	1.302,65
09/11/2022	1,1850	0,42%	1,1800	1,1850	1,1600	2.340	2.762,37
08/11/2022	1,1800	0,00%	1,1500	1,1800	1,1500	4.620	5.337,89
07/11/2022	1,1800	0,00%	1,1800	1,1800	1,1800		,00
04/11/2022	1,1800	0,00%	1,1600	1,1800	1,1600	2.175	2.524,17
03/11/2022	1,1800	0,00%	1,1750	1,1800	1,1400	975	1.114,41
02/11/2022	1,1800	0,43%	1,1500	1,1800	1,1500	2.560	2.948,30
01/11/2022	1,1750	-1,26%	1,1600	1,1900	1,1450	3.640	4.267,00
31/10/2022	1,1900	0,85%	1,1500	1,1900	1,1300	157	181,27
27/10/2022	1,1800	-0,42%	1,1500	1,2000	1,1450	2.353	2.750,81
26/10/2022	1,1850	0,42%	1,1500	1,1900	1,1450	2.911	3.383,00
25/10/2022	1,1800	-0,84%	1,1900	1,1950	1,1300	4.246	5.000,49
24/10/2022	1,1900	0,00%	1,1900	1,1900	1,1900		,00
21/10/2022	1,1900	0,00%	1,1500	1,1900	1,1400	7.732	8.985,95
20/10/2022	1,1900	0,00%	1,1900	1,1900	1,1900		,00
19/10/2022	1,1900	-0,83%	1,1700	1,1900	1,1700	2.550	2.994,50
18/10/2022	1,2000	-0,83%	1,1550	1,2000	1,1550	4.900	5.754,13
17/10/2022	1,2100	2,98%	1,1750	1,2100	1,1750	985	1.178,00
14/10/2022	1,1750	1,29%	1,1700	1,1750	1,1450	11.680	13.568,99
13/10/2022	1,1600	0,43%	1,1600	1,1800	1,1350	6.903	7.961,24
12/10/2022	1,1550	-0,43%	1,1400	1,1650	1,1000	7.167	8.026,93
11/10/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
10/10/2022	1,1600	0,43%	1,1550	1,1650	1,1550	1.000	1.160,24
07/10/2022	1,1550	0,00%	1,1550	1,1550	1,1550		,00
06/10/2022	1,1550	-0,86%	1,1550	1,1550	1,1500	100	115,25
05/10/2022	1,1650	-0,43%	1,1650	1,1650	1,1650	50	58,25
04/10/2022	1,1700	4,46%	1,1300	1,1700	1,1200	4.505	5.127,48
03/10/2022	1,1200	-4,68%	1,1750	1,1750	1,1200	5.915	6.699,00
30/9/2022	1,1750	3,07%	1,1200	1,1750	1,0950	13.696	15.605,89
29/9/2022	1,1400	0,44%	1,1350	1,1450	1,1350	2.035	2.310,05
28/9/2022	1,1350	0,00%	1,1000	1,1350	1,1000	930	1.042,58
27/9/2022	1,1350	-1,73%	1,1200	1,1350	1,1200	850	952,75
26/9/2022	1,1550	-0,86%	1,1400	1,1550	1,1150	5.462	6.190,94
23/9/2022	1,1650	0,43%	1,1600	1,1800	1,1300	8.468	9.872,39
22/9/2022	1,1600	5,45%	1,0900	1,1600	1,0500	8.739	9.682,61
21/9/2022	1,1000	0,00%	1,0950	1,1000	1,0700	1.516	1.664,84
20/9/2022	1,1000	0,00%	1,1000	1,1000	1,1000		,00
19/9/2022	1,1000	-1,79%	1,0100	1,1000	1,0100	1.450	1.469,00
16/9/2022	1,1200	0,00%	1,1200	1,1200	1,1200		,00
15/9/2022	1,1200	-0,44%	1,0350	1,1200	1,0350	737	788,34
14/9/2022	1,1250	0,00%	1,1250	1,1250	1,1250		,00
13/9/2022	1,1250	0,00%	1,1250	1,1250	1,1250		,00
12/9/2022	1,1250	2,27%	1,0900	1,1250	1,0900	730	814,25
09/9/2022	1,1000	5,26%	1,0300	1,1000	1,0300	4.559	4.728,24
08/9/2022	1,0450	-1,42%	1,0200	1,0600	1,0100	1.377	1.408,79
07/9/2022	1,0600	0,00%	1,0600	1,0600	1,0600		,00
06/9/2022	1,0600	0,00%	1,0600	1,0600	1,0600		,00
05/9/2022	1,0600	-3,64%	1,0150	1,0600	1,0150	660	684,35
02/9/2022	1,1000	1,85%	1,1000	1,1000	1,1000	300	330,00
01/9/2022	1,0800	0,00%	1,0800	1,0800	1,0800		,00
31/8/2022	1,0800	0,00%	1,0800	1,0800	1,0800		,00
30/8/2022	1,0800	0,00%	1,0800	1,0800	1,0800	1.590	1.717,20
29/8/2022	1,0800	-1,37%	1,0800	1,0800	1,0200	3.482	3.631,93
26/8/2022	1,0950	0,92%	1,1000	1,1000	1,0400	2.930	3.107,60
25/8/2022	1,0850	1,88%	1,0700	1,0900	1,0500	1.843	1.965,53
24/8/2022	1,0650	-4,91%	1,1050	1,1100	1,0500	3.037	3.296,85
23/8/2022	1,1200	-1,75%	1,0500	1,1200	1,0500	294	318,23
22/8/2022	1,1400	3,64%	1,1400	1,1400	1,1100	1.001	1.141,11
19/8/2022	1,1000	-3,08%	1,1550	1,1550	1,1000	2.025	2.301,73
18/8/2022	1,1350	-2,16%	1,1500	1,1700	1,1350	9.400	10.705,15
17/8/2022	1,1600	0,00%	1,1400	1,1600	1,1200	5.735	6.580,47
16/8/2022	1,1600	-0,85%	1,1550	1,1650	1,1050	4.497	5.098,28
12/8/2022	1,1700	0,00%	1,1700	1,1700	1,1700	500	585,00
11/8/2022	1,1700	0,00%	1,1700	1,1700	1,1700	500	585,00
10/8/2022	1,1700	2,18%	1,1350	1,1700	1,1350	310	353,18
09/8/2022	1,1450	0,00%	1,1450	1,1450	1,1450	215	246,18
08/8/2022	1,1450	0,00%	1,1450	1,1450	1,1450		,00
05/8/2022	1,1450	0,00%	1,1450	1,1450	1,1450		,00
04/8/2022	1,1450	0,00%	1,1450	1,1450	1,1450		,00
03/8/2022	1,1450	0,44%	1,1450	1,1450	1,1450	11	12,60
02/8/2022	1,1400	0,00%	1,1400	1,1400	1,1400		,00
01/8/2022	1,1400	3,17%	1,1400	1,1400	1,1400	5	5,70
29/7/2022	1,1050	-1,78%	1,0800	1,1100	1,0750	671	726,34
28/7/2022	1,1250	0,00%	1,1250	1,1250	1,1250	25	28,13
27/7/2022	1,1250	0,45%	1,1250	1,1250	1,1250	10	11,25
26/7/2022	1,1200	-2,18%	1,0800	1,1200	1,0700	360	393,16
25/7/2022	1,1450	1,78%	1,1450	1,1450	1,1450	25	28,63
22/7/2022	1,1250	2,27%	1,0000	1,1500	1,0000	2.584	2.882,35
21/7/2022	1,1000	5,77%	1,0400	1,1000	1,0400	440	473,98
20/7/2022	1,0400	0,00%	1,0400	1,0500	1,0400	2.805	2.917,45
19/7/2022	1,0400	-0,95%	1,0400	1,0400	1,0400	33.075	34.398,00
18/7/2022	1,0500	-0,47%	1,0500	1,0500	1,0450	485	507,50
15/7/2022	1,0550	3,43%	1,0000	1,0600	1,0000	5.370	5.602,55
14/7/2022	1,0200	2,00%	0,9260	1,0200	0,9260	6.806	6.726,44
13/7/2022	1,0000	3,09%	0,9700	1,0100	0,9700	9.830	9.620,43
12/7/2022	0,9700	-1,02%	1,0200	1,0200	0,9440	50.860	49.321,96
11/7/2022	0,9800	-6,67%	1,0450	1,0450	0,9420	17.534	17.528,61
08/7/2022	1,0500	0,00%	1,0500	1,0500	1,0400	788	824,26
07/7/2022	1,0500	3,96%	1,0500	1,0550	1,0200	26.736	28.056,96
06/7/2022	1,0100	5,87%	0,9500	1,0200	0,9500	11.292	11.211,18
05/7/2022	0,9540	-4,41%	0,9120	0,9780	0,9120	2.330	2.216,81
04/7/2022	0,9980	8,48%	0,9100	0,9980	0,9100	26.459	24.083,59
01/7/2022	0,9200	4,55%	0,8640	0,9200	0,8640	3.105	2.813,33
30/6/2022	0,8800	-2,22%	0,9600	0,9600	0,8700	11.106	9.801,86
29/6/2022	0,9000	-6,05%	0,9040	0,9200	0,8920	5.240	4.729,71
28/6/2022	0,9580	-2,24%	0,9000	0,9600	0,9000	1.930	1.776,41
27/6/2022	0,9800	1,45%	0,9660	0,9940	0,9200	1.146	1.059,54
24/6/2022	0,9660	2,77%	0,9700	0,9700	0,9660	1.392	1.349,48
23/6/2022	0,9400	-1,05%	0,9400	0,9500	0,9400	1.228	1.157,54
22/6/2022	0,9500	0,21%	0,9680	0,9680	0,9200	2.791	2.606,34
21/6/2022	0,9480	-3,27%	1,0100	1,0100	0,9440	8.561	8.252,81
20/6/2022	0,9800	-0,81%	1,0950	1,0950	0,9800	3.337	3.276,32
17/6/2022	0,9880	6,70%	0,9220	0,9880	0,9020	15.239	14.124,22
16/6/2022	0,9260	-6,84%	0,9900	0,9900	0,9260	15.758	14.927,33
15/6/2022	0,9940	0,00%	0,9940	0,9940	0,9800	4.245	4.181,65
14/6/2022	0,9940	-6,23%	1,0100	1,0200	0,9760	23.151	22.897,99
10/6/2022	1,0600	-4,07%	1,0900	1,1100	1,0500	3.852	4.120,61
09/6/2022	1,1050	-6,75%	1,1350	1,1450	1,0750	12.368	13.607,65
08/6/2022	1,1850	4,41%	1,1400	1,1850	1,1400	710	838,18
07/6/2022	1,1350	-2,16%	1,1200	1,1450	1,1150	6.056	6.801,80
06/6/2022	1,1600	-0,85%	1,1400	1,1600	1,1400	536	611,24
03/6/2022	1,1700	0,00%	1,1700	1,2050	1,1300	3.580	4.121,28
02/6/2022	1,1700	-0,43%	1,1400	1,1700	1,1300	273	310,04
01/6/2022	1,1750	0,00%	1,1750	1,1750	1,1750	90	105,75

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%