Συνεχης ενημερωση

ΙΝΤΕΡΛΑΪΦ Α.Α.Ε.Γ.Α. (ΙΝΛΙΦ)

5,9800 €

-0,0200 (-0,33%)

Άνοιγμα 6,0200
Υψηλό 6,0600
Χαμηλό 5,8600

Όγκος 39.994
Τζίρος 239.188 €
Πράξεις 78

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/6/2023	3,8900	-0,51%	3,9200	3,9200	3,8500	970	3.741,50
14/6/2023	3,9100	0,51%	3,8900	3,9200	3,8600	1.955	7.623,85
13/6/2023	3,8900	2,37%	3,8500	3,8900	3,7300	4.318	16.483,95
12/6/2023	3,8000	1,88%	3,7900	3,8200	3,7900	4.574	17.382,09
09/6/2023	3,7300	1,63%	3,6500	3,7700	3,6500	3.145	11.629,50
08/6/2023	3,6700	0,27%	3,7000	3,7000	3,6000	1.250	4.514,50
07/6/2023	3,6600	-2,40%	3,7800	3,7800	3,6100	2.147	7.855,27
06/6/2023	3,7500	1,35%	3,7700	3,7700	3,7500	100	375,10
02/6/2023	3,7000	1,65%	3,5600	3,7700	3,5600	618	2.282,48
01/6/2023	3,6400	-1,89%	3,6600	3,6600	3,6000	388	1.411,72
31/5/2023	3,7100	0,82%	3,7600	3,7600	3,6800	1.200	4.435,80
30/5/2023	3,6800	-1,60%	3,7100	3,7100	3,6700	966	3.562,33
29/5/2023	3,7400	1,08%	3,7100	3,7500	3,7100	410	1.531,50
26/5/2023	3,7000	1,93%	3,6300	3,7000	3,6300	1.041	3.829,55
25/5/2023	3,6300	2,83%	3,5300	3,6400	3,5300	201	726,14
24/5/2023	3,5300	-1,94%	3,5100	3,6000	3,5100	940	3.321,55
23/5/2023	3,6000	1,41%	3,6000	3,6000	3,6000	100	360,00
22/5/2023	3,5500	0,57%	3,6000	3,6800	3,5500	2.040	7.355,60
19/5/2023	3,5300	-1,40%	3,5700	3,5700	3,5200	305	1.079,85
18/5/2023	3,5800	0,28%	3,6000	3,6000	3,5800	100	358,30
17/5/2023	3,5700	2,59%	3,5000	3,5700	3,5000	740	2.628,85
16/5/2023	3,4800	-0,57%	3,4800	3,4900	3,4800	258	899,02
15/5/2023	3,5000	-1,13%	3,5900	3,5900	3,5000	8.855	31.022,75
12/5/2023	3,5400	0,28%	3,5200	3,5400	3,5100	1.794	6.312,26
11/5/2023	3,5300	-1,94%	3,5500	3,5500	3,5000	1.205	4.248,05
10/5/2023	3,6000	0,00%	3,6800	3,6800	3,6000	100	360,40
09/5/2023	3,6000	0,56%	3,6000	3,6000	3,6000	530	1.908,00
08/5/2023	3,5800	1,13%	3,6000	3,6000	3,5100	767	2.743,07
05/5/2023	3,5400	0,57%	3,5000	3,5400	3,5000	4.415	15.491,50
04/5/2023	3,5200	-0,56%	3,5900	3,5900	3,5200	750	2.640,80
03/5/2023	3,5400	0,85%	3,5000	3,5400	3,5000	175	619,10
02/5/2023	3,5100	0,29%	3,6900	3,6900	3,5100	2.034	7.141,24
28/4/2023	3,5000	-2,23%	3,7000	3,7000	3,4700	5.239	18.377,55
27/4/2023	3,5800	-0,83%	3,6600	3,6600	3,5600	528	1.891,88
26/4/2023	3,6100	-0,55%	3,6700	3,6700	3,5800	310	1.120,59
25/4/2023	3,6300	-1,63%	3,6900	3,6900	3,6300	292	1.060,56
24/4/2023	3,6900	0,54%	3,6900	3,6900	3,6200	90	330,40
21/4/2023	3,6700	-0,54%	3,6900	3,6900	3,6700	100	367,60
20/4/2023	3,6900	0,00%	3,6900	3,6900	3,6400	100	367,44
19/4/2023	3,6900	-1,07%	3,7700	3,7700	3,6700	560	2.095,80
18/4/2023	3,7300	0,81%	3,8000	3,8000	3,6900	100	372,00
13/4/2023	3,7000	0,00%	3,7400	3,7400	3,6500	173	638,50
12/4/2023	3,7000	1,37%	3,7000	3,7100	3,6200	5.130	18.900,57
11/4/2023	3,6500	0,83%	3,7400	3,7400	3,6200	820	2.995,60
07/4/2023	3,6200	0,00%	3,7000	3,7000	3,5700	650	2.347,30
06/4/2023	3,6200	-0,28%	3,7000	3,7000	3,5700	650	2.347,30
05/4/2023	3,6300	1,11%	3,6000	3,6400	3,5500	31.961	115.084,44
04/4/2023	3,5900	-0,28%	3,6000	3,6000	3,5400	710	2.534,50
03/4/2023	3,6000	-0,55%	3,6600	3,6600	3,5400	320	1.151,88
31/3/2023	3,6200	0,00%	3,7400	3,7400	3,6000	580	2.095,70
30/3/2023	3,6200	0,00%	3,6400	3,6400	3,5400	496	1.776,68
29/3/2023	3,6200	-1,09%	3,7000	3,7000	3,5600	340	1.222,14
28/3/2023	3,6600	0,55%	3,6400	3,6600	3,5600	100	364,80
27/3/2023	3,6400	0,55%	3,6800	3,6800	3,6200	305	1.108,40
24/3/2023	3,6200	-0,55%	3,7000	3,7000	3,5000	1.056	3.729,60
23/3/2023	3,6400	-0,55%	3,6800	3,6800	3,6200	395	1.434,20
22/3/2023	3,6600	0,55%	3,6600	3,6600	3,6000	230	829,80
21/3/2023	3,6400	1,11%	3,6000	3,6400	3,5600	2.566	9.253,44
20/3/2023	3,6000	-1,64%	3,6600	3,6600	3,5800	2.180	7.846,60
17/3/2023	3,6600	-0,54%	3,7400	3,7400	3,6600	100	366,80
16/3/2023	3,6800	0,00%	3,7600	3,7600	3,6400	610	2.239,60
15/3/2023	3,6800	-0,54%	3,7600	3,7600	3,6400	29.506	109.133,42
14/3/2023	3,7000	0,54%	3,7600	3,7600	3,6800	610	2.255,60
13/3/2023	3,6800	0,00%	3,6800	3,6800	3,6000	770	2.786,80
10/3/2023	3,6800	-0,54%	3,7000	3,7000	3,6800	110	405,20
09/3/2023	3,7000	-0,54%	3,7200	3,7200	3,6800	202	746,24
08/3/2023	3,7200	0,00%	3,7200	3,7200	3,7000	100	371,00
07/3/2023	3,7200	1,09%	3,7400	3,7400	3,6600	1.080	3.986,14
06/3/2023	3,6800	0,00%	3,7400	3,7400	3,6200	1.190	4.385,60
03/3/2023	3,6800	-2,13%	3,7800	3,7800	3,6800	1.680	6.247,20
02/3/2023	3,7600	0,00%	3,7600	3,7600	3,7000	556	2.069,04
01/3/2023	3,7600	-1,57%	3,8800	3,8800	3,7200	3.570	13.350,20
28/2/2023	3,8200	-1,04%	3,8000	3,8200	3,7000	4.916	18.349,60
24/2/2023	3,8600	0,52%	3,9400	3,9400	3,7600	247	939,20
23/2/2023	3,8400	-1,54%	3,9200	3,9200	3,8000	443	1.693,04
22/2/2023	3,9000	0,00%	3,9000	3,9000	3,7800	599	2.279,74
21/2/2023	3,9000	1,04%	3,9200	3,9400	3,8600	620	2.411,60
20/2/2023	3,8600	0,00%	3,9000	3,9200	3,8600	455	1.771,42
17/2/2023	3,8600	-0,52%	3,9200	3,9200	3,8600	1.010	3.899,20
16/2/2023	3,8800	0,00%	3,9400	3,9400	3,8600	1.210	4.693,40
15/2/2023	3,8800	0,00%	3,9400	3,9400	3,7800	1.641	6.227,60
14/2/2023	3,8800	-1,52%	3,9800	3,9800	3,8600	1.413	5.488,44
13/2/2023	3,9400	5,35%	3,8000	3,9600	3,7600	18.760	72.458,94
10/2/2023	3,7400	-2,60%	3,8600	3,8600	3,7200	574	2.159,36
09/2/2023	3,8400	0,00%	3,8600	3,8600	3,8200	511	1.959,64
08/2/2023	3,8400	0,52%	3,9000	3,9000	3,8000	520	1.983,40
07/2/2023	3,8200	-0,52%	3,8200	3,8200	3,7200	24.100	91.571,52
06/2/2023	3,8400	0,52%	3,8000	3,8400	3,7200	1.600	6.011,20
03/2/2023	3,8200	0,53%	3,9000	3,9000	3,7200	1.450	5.465,40
02/2/2023	3,8000	-0,52%	3,8200	3,8200	3,7800	2.730	10.379,16
01/2/2023	3,8200	1,60%	3,8000	3,8200	3,7400	1.760	6.645,20
31/1/2023	3,7600	-1,05%	3,8800	3,8800	3,7400	1.971	7.474,62
30/1/2023	3,8000	-1,55%	3,8600	3,8600	3,8000	511	1.942,44
27/1/2023	3,8600	0,00%	3,8600	3,8600	3,8200	520	1.992,20
26/1/2023	3,8600	1,05%	3,8000	3,8600	3,8000	1.594	6.086,52
25/1/2023	3,8200	0,53%	3,7000	3,8200	3,7000	2.405	9.091,10
24/1/2023	3,8000	-0,52%	3,8200	3,8200	3,8000	730	2.786,60
23/1/2023	3,8200	0,53%	3,8000	3,8200	3,8000	3.880	14.744,40
20/1/2023	3,8000	0,00%	3,9600	3,9600	3,8000	110	419,60
19/1/2023	3,8000	-0,52%	3,9400	3,9400	3,7000	11.661	43.597,68
18/1/2023	3,8200	0,00%	3,7600	3,8200	3,7200	4.393	16.652,20
17/1/2023	3,8200	0,53%	3,8000	3,8200	3,7400	2.505	9.473,64
16/1/2023	3,8000	1,06%	3,8000	3,8000	3,7200	6.831	25.742,52
13/1/2023	3,7600	-0,53%	3,8000	3,8000	3,7600	2.366	8.915,08
12/1/2023	3,7800	0,00%	3,8000	3,8000	3,7800	920	3.478,00
11/1/2023	3,7800	0,00%	3,8000	3,8000	3,6000	1.875	6.903,28
10/1/2023	3,7800	0,00%	3,7800	3,7800	3,7600	1.177	4.443,96
09/1/2023	3,7800	-0,53%	3,7800	3,7800	3,7000	2.050	7.635,18
05/1/2023	3,8000	0,00%	3,7800	3,8000	3,7400	1.518	5.748,64
04/1/2023	3,8000	0,00%	3,9000	3,9000	3,7600	1.447	5.494,06
03/1/2023	3,8000	-0,52%	3,8200	3,8200	3,7800	130	492,50
02/1/2023	3,8200	-0,52%	3,8600	3,8600	3,7800	485	1.860,76
30/12/2022	3,8400	1,05%	3,8000	3,8400	3,8000	104	395,36
29/12/2022	3,8000	-1,55%	3,9200	3,9200	3,7800	821	3.110,46
28/12/2022	3,8600	-1,03%	3,9200	3,9200	3,8600	299	1.158,92
27/12/2022	3,9000	0,00%	3,9200	3,9200	3,9000	120	468,40
23/12/2022	3,9000	1,04%	3,9200	3,9200	3,8400	100	390,28
22/12/2022	3,8600	0,00%	3,9600	3,9600	3,8600	106	410,76
21/12/2022	3,8600	-1,53%	3,9200	3,9200	3,8000	219	835,04
20/12/2022	3,9200	0,51%	3,9800	3,9800	3,9200	150	588,18
19/12/2022	3,9000	0,00%	3,9800	3,9800	3,8400	213	819,34
16/12/2022	3,9000	-2,01%	4,0000	4,0000	3,8000	479	1.841,94
15/12/2022	3,9800	-1,00%	3,9400	3,9800	3,9000	422	1.662,76
14/12/2022	4,0200	0,00%	4,0400	4,0400	4,0200	700	2.814,38
13/12/2022	4,0200	3,08%	3,8000	4,0200	3,7200	15.427	59.391,14
12/12/2022	3,9000	-1,52%	4,0000	4,0000	3,8800	822	3.204,12
09/12/2022	3,9600	1,02%	3,9800	3,9800	3,9000	940	3.667,86
08/12/2022	3,9200	0,51%	3,9000	3,9400	3,8000	2.779	10.711,70
07/12/2022	3,9000	-2,01%	3,9000	3,9000	3,8000	2.522	9.810,24
06/12/2022	3,9800	4,19%	3,9800	3,9800	3,8600	3.057	12.075,28
05/12/2022	3,8200	0,53%	3,7800	3,8200	3,7400	2.959	11.197,20
02/12/2022	3,8000	0,00%	3,8200	3,8200	3,8000	90	342,08
01/12/2022	3,8000	-0,52%	3,8200	3,8200	3,7800	270	1.021,26
30/11/2022	3,8200	1,06%	3,8400	3,8400	3,7400	1.923	7.210,08
29/11/2022	3,7800	-2,07%	3,9200	3,9200	3,7600	2.904	10.951,84
28/11/2022	3,8600	-1,03%	3,9000	3,9000	3,7600	1.711	6.442,62
25/11/2022	3,9000	-1,52%	3,8000	3,9000	3,8000	1.065	4.057,50
24/11/2022	3,9600	-0,50%	4,0000	4,0000	3,9000	205	809,80
23/11/2022	3,9800	3,65%	3,8400	3,9800	3,8400	5.573	21.659,92
22/11/2022	3,8400	-1,03%	3,9000	3,9000	3,8000	521	1.981,24
21/11/2022	3,8800	-3,00%	4,0200	4,0200	3,8200	4.598	17.792,12
18/11/2022	4,0000	-0,99%	4,0200	4,0200	3,9200	315	1.253,20
17/11/2022	4,0400	1,51%	4,0000	4,0400	3,9200	2.022	8.028,44
16/11/2022	3,9800	2,58%	3,9200	3,9800	3,8800	39.621	156.598,80
15/11/2022	3,8800	-0,51%	3,9400	3,9400	3,8400	1.029	3.980,30
14/11/2022	3,9000	-1,02%	3,9600	3,9600	3,8400	4.592	17.854,76
11/11/2022	3,9400	0,51%	3,9200	3,9400	3,8400	10.379	40.487,54
10/11/2022	3,9200	1,03%	3,8800	3,9400	3,8400	11.840	46.022,16
09/11/2022	3,8800	-0,51%	3,9000	3,9000	3,8000	4.109	15.830,90
08/11/2022	3,9000	0,00%	3,9000	3,9000	3,8200	2.237	8.580,04
07/11/2022	3,9000	1,04%	3,8800	3,9200	3,8400	7.102	27.560,76
04/11/2022	3,8600	1,05%	3,8600	3,8600	3,8000	13.165	50.337,22
03/11/2022	3,8200	0,53%	3,8600	3,8600	3,7800	16.024	60.902,22
02/11/2022	3,8000	-2,56%	3,9000	3,9000	3,7400	10.335	39.360,58
01/11/2022	3,9000	0,52%	3,8800	3,9000	3,8200	515	1.995,02
31/10/2022	3,8800	0,52%	3,8800	3,8800	3,8000	512	1.970,56
27/10/2022	3,8600	2,12%	3,8400	3,8600	3,7400	1.511	5.742,94
26/10/2022	3,7800	2,72%	3,6800	3,8000	3,6600	3.614	13.494,24
25/10/2022	3,6800	3,95%	3,4800	3,6800	3,4800	1.512	5.372,16
24/10/2022	3,5400	-0,56%	3,5600	3,5600	3,4400	2.751	9.663,54
21/10/2022	3,5600	-1,11%	3,5600	3,5800	3,5600	599	2.134,28
20/10/2022	3,6000	1,69%	3,5200	3,6000	3,5000	36.971	129.449,34
19/10/2022	3,5400	1,14%	3,4600	3,5400	3,4200	4.771	16.690,96
18/10/2022	3,5000	0,00%	3,5000	3,5800	3,4800	12.886	45.086,00
17/10/2022	3,5000	2,94%	3,4200	3,5000	3,3600	424	1.441,94
14/10/2022	3,4000	0,00%	3,4000	3,4400	3,4000	250	852,40
13/10/2022	3,4000	0,00%	3,3600	3,4000	3,2400	7.290	24.130,02
12/10/2022	3,4000	0,59%	3,4000	3,4400	3,4000	304	1.034,80
11/10/2022	3,3800	-3,98%	3,5000	3,5000	3,3800	1.992	6.832,60
10/10/2022	3,5200	-5,88%	3,6000	3,6000	3,5000	8.694	30.603,62
07/10/2022	3,7400	0,00%	3,7400	3,7400	3,7400	4	14,96
06/10/2022	3,7400	0,54%	3,7400	3,7400	3,7400	4	14,96
05/10/2022	3,7200	0,00%	3,7200	3,7200	3,7200		,00
04/10/2022	3,7200	0,54%	3,5800	3,7200	3,5800	6.502	24.011,96
03/10/2022	3,7000	-3,14%	3,7200	3,7200	3,5400	13.370	48.383,86
30/9/2022	3,8200	-4,50%	3,8200	3,9400	3,8200	4.029	15.572,78
29/9/2022	4,0000	0,00%	3,9800	4,0400	3,9800	4.032	16.125,36
28/9/2022	4,0000	0,50%	3,9800	4,0000	3,8000	7.059	28.154,38
27/9/2022	3,9800	4,74%	3,9800	3,9800	3,9800	120	477,60
26/9/2022	3,8000	-4,52%	3,8000	3,8000	3,8000	100	380,00
23/9/2022	3,9800	-0,50%	3,9400	3,9800	3,9400	503	1.981,94
22/9/2022	4,0000	0,00%	3,9400	4,0000	3,9400	403	1.588,00
21/9/2022	4,0000	0,00%	4,0000	4,0200	4,0000	1.160	4.640,06
20/9/2022	4,0000	0,00%	4,0000	4,0000	4,0000	3.600	14.400,00
19/9/2022	4,0000	-0,50%	4,0000	4,0000	4,0000	1.293	5.172,00
16/9/2022	4,0200	0,00%	4,0000	4,0200	3,9800	2.264	9.059,00
15/9/2022	4,0200	0,50%	4,0000	4,0600	4,0000	18.703	74.912,18
14/9/2022	4,0000	0,00%	4,0000	4,0000	4,0000	2.200	8.800,00
13/9/2022	4,0000	0,00%	4,0000	4,0000	4,0000	3.460	13.840,00
12/9/2022	4,0000	-1,96%	4,0000	4,0000	4,0000	1.700	6.800,00
09/9/2022	4,0800	0,00%	4,0800	4,0800	4,0800		,00
08/9/2022	4,0800	0,49%	4,0800	4,0800	4,0800	4	16,32
07/9/2022	4,0600	1,50%	4,0600	4,0600	4,0600	29	117,74
06/9/2022	4,0000	0,00%	4,0000	4,0000	4,0000		,00
05/9/2022	4,0000	2,04%	4,0000	4,0000	4,0000	340	1.360,00
02/9/2022	3,9200	-2,00%	4,0000	4,0000	3,9200	5.870	23.476,40
01/9/2022	4,0000	0,00%	4,0000	4,0000	4,0000	800	3.200,00
31/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	8.150	32.600,00
30/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	500	2.000,00
29/8/2022	4,0000	-0,50%	4,0600	4,0600	4,0000	2.708	10.832,60
26/8/2022	4,0200	-0,50%	4,0400	4,0600	4,0200	12.131	48.811,00
25/8/2022	4,0400	1,00%	4,0400	4,0400	4,0200	2.301	9.286,44
24/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	635	2.540,00
23/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	1.105	4.420,00
22/8/2022	4,0000	-1,48%	4,0000	4,0000	4,0000	923	3.692,00
19/8/2022	4,0600	1,50%	4,0600	4,0600	4,0600	100	406,00
18/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	500	2.000,00
17/8/2022	4,0000	-0,99%	4,0000	4,0000	4,0000	1.440	5.760,00
16/8/2022	4,0400	0,50%	4,0000	4,0400	4,0000	1.222	4.892,80
12/8/2022	4,0200	0,00%	4,0200	4,0200	4,0200	75	301,50
11/8/2022	4,0200	0,50%	4,0200	4,0200	4,0200	640	2.572,80
10/8/2022	4,0000	-0,99%	4,0000	4,0000	4,0000	1.090	4.360,00
09/8/2022	4,0400	0,00%	4,0400	4,0400	4,0400		,00
08/8/2022	4,0400	0,00%	4,0400	4,0400	4,0400	100	404,00
05/8/2022	4,0400	1,00%	4,0000	4,0400	4,0000	1.748	7.003,52
04/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	8.000	32.000,00
03/8/2022	4,0000	0,00%	4,0000	4,0000	4,0000	4.028	16.112,00
02/8/2022	4,0000	-1,96%	4,0000	4,0000	4,0000	5.210	20.840,00
01/8/2022	4,0800	1,49%	4,0000	4,0800	3,9600	1.217	4.857,90
29/7/2022	4,0200	0,50%	4,0200	4,0200	4,0000	73	293,00
28/7/2022	4,0000	0,00%	4,0000	4,0000	4,0000	130	520,00
27/7/2022	4,0000	1,01%	4,0000	4,0000	4,0000	100	400,00
26/7/2022	3,9600	0,00%	3,9400	4,0600	3,9000	1.499	5.979,80
25/7/2022	3,9600	-0,50%	3,9600	3,9800	3,9600	1.079	4.274,42
22/7/2022	3,9800	1,53%	3,9800	3,9800	3,9400	554	2.184,92
21/7/2022	3,9200	-1,01%	3,7800	3,9800	3,7800	3.406	13.219,18
20/7/2022	3,9600	-1,49%	4,0200	4,0200	3,9600	1.346	5.333,10
19/7/2022	4,0200	-0,50%	3,9600	4,0200	3,9600	445	1.768,26
18/7/2022	4,0400	0,00%	4,0400	4,0400	4,0400		,00
15/7/2022	4,0400	2,54%	3,9200	4,0400	3,8800	21.580	86.273,88
14/7/2022	3,9400	-0,51%	3,9600	3,9600	3,9400	1.430	5.643,10
13/7/2022	3,9600	-0,50%	4,0000	4,0000	3,9600	455	1.805,90
12/7/2022	3,9800	0,51%	3,9800	3,9800	3,9800	48	191,04
11/7/2022	3,9600	-1,00%	4,1000	4,1000	3,9600	260	1.033,80
08/7/2022	4,0000	1,01%	3,9400	4,0000	3,9400	1.141	4.525,20
07/7/2022	3,9600	-1,00%	4,0000	4,0000	3,9600	720	2.871,20
06/7/2022	4,0000	0,00%	4,0000	4,0000	4,0000		,00
05/7/2022	4,0000	-0,50%	4,0200	4,0200	4,0000	1.486	5.953,00
04/7/2022	4,0200	0,50%	4,0200	4,0200	4,0200	494	1.985,88
01/7/2022	4,0000	-1,96%	4,0000	4,0000	4,0000	20	80,00
30/6/2022	4,0800	0,00%	4,0800	4,0800	4,0800		,00
29/6/2022	4,0800	1,49%	4,0800	4,0800	4,0800	12	48,96
28/6/2022	4,0200	-3,83%	4,0800	4,0800	4,0200	300	1.206,12
27/6/2022	4,1800	1,95%	4,1800	4,1800	4,1800	1	4,18
24/6/2022	4,1000	2,50%	4,0800	4,1000	4,0800	239	976,90
23/6/2022	4,0000	-0,50%	4,0000	4,0000	4,0000	120	480,00
22/6/2022	4,0200	0,00%	4,0200	4,0600	4,0000	1.946	7.804,76
21/6/2022	4,0200	0,50%	4,0200	4,0400	4,0200	559	2.248,36
20/6/2022	4,0000	0,50%	4,0000	4,0000	4,0000	350	1.400,00
17/6/2022	3,9800	-0,50%	3,9600	4,0000	3,9600	1.199	4.778,00
16/6/2022	4,0000	0,00%	4,0000	4,0200	3,9800	3.870	15.478,28
15/6/2022	4,0000	0,00%	4,0000	4,0000	4,0000	200	800,00
14/6/2022	4,0000	-2,91%	4,0800	4,1000	3,9800	11.486	46.236,66
10/6/2022	4,1200	-0,96%	4,0800	4,1400	4,0800	1.501	6.150,24
09/6/2022	4,1600	0,00%	4,1600	4,1600	4,1600		,00
08/6/2022	4,1600	0,00%	4,1000	4,1600	4,1000	345	1.414,62
07/6/2022	4,1600	1,46%	4,1000	4,1600	4,0600	3.710	15.202,92
06/6/2022	4,1000	-1,91%	4,1800	4,1800	4,1000	1.838	7.578,92
03/6/2022	4,1800	1,46%	4,1600	4,1800	4,1200	670	2.791,20
02/6/2022	4,1200	-0,96%	4,1600	4,1600	4,1200	1.634	6.737,54
01/6/2022	4,1600	0,48%	4,1200	4,1600	4,1000	5.911	24.285,78
31/5/2022	4,1400	-0,96%	4,1400	4,1600	4,1200	1.427	5.900,78
30/5/2022	4,1800	-0,48%	4,2000	4,2000	4,1600	1.896	7.902,46
27/5/2022	4,2000	0,00%	4,2000	4,2000	4,1200	2.230	9.289,26
26/5/2022	4,2000	0,00%	4,1800	4,2000	4,1600	411	1.715,10
25/5/2022	4,2000	0,96%	4,2000	4,2000	4,1400	2.987	12.454,36
24/5/2022	4,1600	-1,42%	4,1600	4,1800	4,1400	2.707	11.284,08
23/5/2022	4,2200	1,93%	4,2600	4,2600	4,2000	528	2.228,80
20/5/2022	4,1400	-0,48%	4,2200	4,2800	4,1200	12.385	51.256,24
19/5/2022	4,1600	0,00%	4,1600	4,2000	4,0200	22.987	93.999,24
18/5/2022	4,1600	0,48%	4,1000	4,1600	4,1000	7.830	32.106,40
17/5/2022	4,1400	-0,96%	4,1400	4,1800	4,1000	13.015	53.934,70
16/5/2022	4,1800	0,97%	4,1400	4,1800	4,1000	977	4.029,62
13/5/2022	4,1400	0,49%	4,1000	4,1800	4,1000	2.800	11.566,00
12/5/2022	4,1200	0,49%	4,0800	4,1800	4,0800	6.283	25.684,36
11/5/2022	4,1000	-0,49%	4,1000	4,2000	4,0600	16.415	67.987,02
10/5/2022	4,1200	-0,96%	4,1000	4,1600	4,0800	9.311	38.300,88
09/5/2022	4,1600	-2,35%	4,1200	4,2800	4,1000	8.668	36.065,90
06/5/2022	4,2600	-0,47%	4,2600	4,3000	4,1400	10.123	42.407,88
05/5/2022	4,2800	-0,93%	4,3400	4,3400	4,2600	4.791	20.603,84
04/5/2022	4,3200	2,37%	4,3000	4,3200	4,3000	2.267	9.778,78
03/5/2022	4,2200	-4,09%	4,3000	4,3200	4,2000	5.602	23.730,32
29/4/2022	4,4000	0,46%	4,3200	4,4000	4,3200	523	2.259,60
28/4/2022	4,3800	-0,90%	4,3200	4,4200	4,3200	4.068	17.823,46
27/4/2022	4,4200	-0,45%	4,3200	4,4200	4,2800	1.013	4.349,24
26/4/2022	4,4400	-0,45%	4,3000	4,4400	4,3000	2.869	12.402,42
21/4/2022	4,4600	1,36%	4,4000	4,4600	4,3600	8.592	37.797,82
20/4/2022	4,4000	0,00%	4,3400	4,4000	4,3400	744	3.229,14
19/4/2022	4,4000	0,46%	4,3000	4,4000	4,3000	441	1.900,68
14/4/2022	4,3800	-1,79%	4,3200	4,4000	4,3000	6.616	28.565,40
13/4/2022	4,4600	-1,33%	4,4800	4,5400	4,4000	2.760	12.283,18
12/4/2022	4,5200	-3,00%	4,6600	4,6600	4,5200	652	2.996,24
11/4/2022	4,6600	-0,43%	4,6600	4,6800	4,6000	600	2.799,80
08/4/2022	4,6800	0,86%	4,7000	4,7400	4,6400	1.591	7.434,50
07/4/2022	4,6400	-0,43%	4,6800	4,7000	4,6400	2.741	12.826,40
06/4/2022	4,6600	0,43%	4,7000	4,7600	4,6400	8.340	39.061,28
05/4/2022	4,6400	0,00%	4,6400	4,6400	4,6400	410	1.902,40
04/4/2022	4,6400	4,98%	4,4600	4,6400	4,4000	3.319	14.986,30
01/4/2022	4,4200	-0,45%	4,4000	4,4200	4,4000	403	1.777,26
31/3/2022	4,4400	0,00%	4,2600	4,4400	4,2600	900	3.990,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%