Συνεχης ενημερωση

IDEAL HOLDINGS Α.Ε. (ΙΝΤΕΚ)

3,6400 €

0,0400 (1,11%)

Άνοιγμα 3,6300
Υψηλό 3,6400
Χαμηλό 3,6000

Όγκος 6.549
Τζίρος 23.655 €
Πράξεις 48

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2023	3,6400	1,11%	3,6300	3,6400	3,6000	6.549	23.655,37
02/2/2023	3,6000	-1,64%	3,6900	3,7000	3,5600	40.124	144.971,64
01/2/2023	3,6600	-0,54%	3,7000	3,7200	3,6300	24.805	90.778,77
31/1/2023	3,6800	-1,34%	3,7300	3,7300	3,6600	12.568	46.499,37
30/1/2023	3,7300	-0,53%	3,7500	3,8100	3,6900	32.464	121.277,11
27/1/2023	3,7500	0,00%	3,7600	3,8600	3,7300	258.519	982.945,75
26/1/2023	3,7500	5,63%	3,6000	3,7800	3,6000	179.978	658.368,56
25/1/2023	3,5500	-0,56%	3,5900	3,6000	3,5300	27.025	96.244,99
24/1/2023	3,5700	1,13%	3,5300	3,6000	3,5100	46.651	165.871,88
23/1/2023	3,5300	0,00%	3,5400	3,6000	3,5100	83.957	298.292,36
20/1/2023	3,5300	1,15%	3,4900	3,5500	3,4900	153.833	528.368,31
19/1/2023	3,4900	0,00%	3,4900	3,5000	3,4200	925.413	3.148.714,58
18/1/2023	3,4900	-0,29%	3,5100	3,5100	3,4600	39.784	138.780,81
17/1/2023	3,5000	0,29%	3,5100	3,5300	3,5000	47.829	168.019,05
16/1/2023	3,4900	-0,29%	3,5000	3,5100	3,4700	24.811	86.732,07
13/1/2023	3,5000	0,29%	3,5000	3,5200	3,4900	31.427	109.990,81
12/1/2023	3,4900	1,16%	3,4500	3,4900	3,4500	217.686	751.587,67
11/1/2023	3,4500	-0,29%	3,5300	3,5300	3,3800	36.778	127.285,40
10/1/2023	3,4600	-3,08%	3,5700	3,5900	3,4600	25.700	90.989,53
09/1/2023	3,5700	1,13%	3,5600	3,6200	3,5000	104.321	374.092,58
05/1/2023	3,5300	0,00%	3,5300	3,5400	3,5000	13.894	49.044,30
04/1/2023	3,5300	-0,28%	3,5700	3,5700	3,4700	17.182	60.362,03
03/1/2023	3,5400	-0,28%	3,5500	3,5500	3,5200	9.067	32.035,63
02/1/2023	3,5500	-1,11%	3,5900	3,5900	3,5500	9.514	33.974,19
30/12/2022	3,5900	1,41%	3,5400	3,5900	3,4700	28.736	102.261,63
29/12/2022	3,5400	1,43%	3,4900	3,5500	3,4700	28.857	101.709,12
28/12/2022	3,4900	0,58%	3,4700	3,4900	3,4600	19.515	67.768,99
27/12/2022	3,4700	2,06%	3,4500	3,4900	3,4100	26.758	92.559,77
23/12/2022	3,4000	0,00%	3,4200	3,4200	3,4000	7.548	25.712,21
22/12/2022	3,4000	-0,58%	3,4400	3,4500	3,3900	12.702	43.313,72
21/12/2022	3,4200	-0,87%	3,4500	3,4600	3,4100	8.389	28.860,38
20/12/2022	3,4500	0,29%	3,4400	3,4700	3,4100	8.896	30.737,60
19/12/2022	3,4400	-0,58%	3,4600	3,5000	3,4400	73.283	255.944,54
16/12/2022	3,4600	2,37%	3,3800	3,4600	3,3800	43.217	148.324,00
15/12/2022	3,3800	-2,59%	3,4700	3,4700	3,3800	34.762	118.874,36
14/12/2022	3,4700	0,29%	3,4900	3,5100	3,4600	14.558	50.567,58
13/12/2022	3,4600	-0,57%	3,5200	3,5400	3,4100	21.740	75.541,29
12/12/2022	3,4800	-1,42%	3,5000	3,5800	3,4200	27.506	96.366,72
09/12/2022	3,5300	0,86%	3,5000	3,5500	3,5000	14.962	52.842,11
08/12/2022	3,5000	0,86%	3,4600	3,5200	3,4600	7.491	26.224,78
07/12/2022	3,4700	0,58%	3,4800	3,5000	3,4400	9.108	31.714,76
06/12/2022	3,4500	-1,43%	3,5400	3,5600	3,4500	12.530	44.221,33
05/12/2022	3,5000	-2,51%	3,5000	3,5400	3,4400	69.172	239.999,83
02/12/2022	3,5900	-1,91%	3,6500	3,7000	3,5900	37.620	137.346,59
01/12/2022	3,6600	1,67%	3,6100	3,6600	3,6000	102.027	367.568,13
30/11/2022	3,6000	0,00%	3,6000	3,6100	3,5800	12.336	44.361,57
29/11/2022	3,6000	0,84%	3,5800	3,6100	3,5500	21.467	76.880,66
28/11/2022	3,5700	0,85%	3,6000	3,6100	3,5300	15.437	55.192,33
25/11/2022	3,5400	0,85%	3,5600	3,6000	3,5300	18.377	65.476,95
24/11/2022	3,5100	-1,40%	3,5800	3,6000	3,5100	13.959	49.720,15
23/11/2022	3,5600	1,71%	3,5100	3,6500	3,5100	25.932	92.275,46
22/11/2022	3,5000	1,45%	3,4500	3,5400	3,4500	24.846	87.237,75
21/11/2022	3,4500	0,58%	3,4000	3,4700	3,4000	16.373	56.416,90
18/11/2022	3,4300	0,00%	3,4200	3,4400	3,3800	16.979	57.870,63
17/11/2022	3,4300	1,48%	3,4800	3,4800	3,3300	19.767	67.488,74
16/11/2022	3,3800	-3,98%	3,5400	3,5400	3,3800	22.296	76.966,68
15/11/2022	3,5200	0,86%	3,5400	3,5400	3,4700	13.513	47.348,84
14/11/2022	3,4900	1,16%	3,4500	3,5500	3,4500	43.787	153.561,53
11/11/2022	3,4500	0,00%	3,4800	3,4900	3,4300	20.052	69.420,94
10/11/2022	3,4500	2,99%	3,4000	3,4500	3,3600	12.591	42.948,33
09/11/2022	3,3500	-3,46%	3,4900	3,4900	3,3500	25.315	86.373,25
08/11/2022	3,4700	1,46%	3,4800	3,4900	3,4500	12.101	42.027,45
07/11/2022	3,4200	0,59%	3,4000	3,5000	3,4000	23.228	79.794,90
04/11/2022	3,4000	1,80%	3,4000	3,4000	3,3500	12.594	42.451,27
03/11/2022	3,3400	-0,60%	3,3800	3,3800	3,3000	20.344	67.741,99
02/11/2022	3,3600	-0,30%	3,4100	3,4200	3,3300	21.731	73.564,62
01/11/2022	3,3700	-0,59%	3,3900	3,4200	3,3700	38.403	130.464,53
31/10/2022	3,3900	0,89%	3,3400	3,4000	3,3400	26.629	90.003,61
27/10/2022	3,3600	-0,59%	3,3500	3,3900	3,3200	26.806	90.077,07
26/10/2022	3,3800	-0,29%	3,3900	3,4200	3,3500	20.142	68.536,75
25/10/2022	3,3900	-0,88%	3,4600	3,4600	3,3900	36.701	126.069,06
24/10/2022	3,4200	3,64%	3,3000	3,4800	3,3000	100.781	341.941,85
21/10/2022	3,3000	0,92%	3,2900	3,3400	3,2700	39.605	131.057,36
20/10/2022	3,2700	2,19%	3,2000	3,3000	3,1900	93.704	303.037,40
19/10/2022	3,2000	-1,84%	3,2200	3,3400	3,2000	77.081	250.977,54
18/10/2022	3,2600	-1,81%	3,3700	3,3900	3,2100	40.476	134.397,77
17/10/2022	3,3200	-3,49%	3,3900	3,4200	3,2900	78.726	263.877,93
14/10/2022	3,4400	0,58%	3,4500	3,4500	3,3900	16.027	54.845,03
13/10/2022	3,4200	0,00%	3,4000	3,4500	3,3800	13.178	45.004,53
12/10/2022	3,4200	0,59%	3,3800	3,4200	3,3800	27.958	94.994,29
11/10/2022	3,4000	-0,29%	3,4100	3,4400	3,3900	17.784	60.777,19
10/10/2022	3,4100	0,89%	3,3900	3,4400	3,3900	15.883	54.171,40
07/10/2022	3,3800	-0,88%	3,4500	3,4700	3,3800	35.001	120.327,51
06/10/2022	3,4100	1,49%	3,3700	3,4500	3,3700	27.977	95.500,34
05/10/2022	3,3600	-1,18%	3,3900	3,4100	3,3500	23.916	80.975,64
04/10/2022	3,4000	3,03%	3,3500	3,4100	3,3300	40.183	136.025,16
03/10/2022	3,3000	0,61%	3,2200	3,3000	3,1800	48.003	155.356,89
30/9/2022	3,2800	-2,38%	3,4000	3,4000	3,2400	28.568	94.592,61
29/9/2022	3,3600	-0,59%	3,3800	3,4100	3,3400	21.768	73.436,11
28/9/2022	3,3800	-0,59%	3,3600	3,4500	3,3400	77.128	262.181,34
27/9/2022	3,4000	-7,61%	3,4500	3,5000	3,3700	151.149	519.438,46
26/9/2022	3,6800	-1,87%	3,7500	3,7500	3,6100	4.617	16.941,46
23/9/2022	3,7500	-2,09%	3,8500	3,8500	3,7000	4.461	16.791,23
22/9/2022	3,8300	1,59%	3,7900	3,8400	3,7700	9.641	36.719,38
21/9/2022	3,7700	0,27%	3,7600	3,7700	3,7500	1.450	5.444,84
20/9/2022	3,7600	0,53%	3,7500	3,8000	3,7500	3.293	12.409,41
19/9/2022	3,7400	-2,60%	3,6900	3,8300	3,6900	2.469	9.274,38
16/9/2022	3,8400	-1,29%	3,8900	3,8900	3,8300	1.846	7.109,82
15/9/2022	3,8900	-0,26%	3,9200	3,9200	3,8700	2.054	7.989,38
14/9/2022	3,9000	-1,27%	3,9400	3,9400	3,8900	5.549	21.715,04
13/9/2022	3,9500	-1,25%	4,0000	4,0000	3,9500	9.523	37.906,41
12/9/2022	4,0000	6,67%	3,7800	4,0200	3,7700	78.223	310.537,44
09/9/2022	3,7500	0,81%	3,7100	3,7500	3,7000	4.883	18.215,61
08/9/2022	3,7200	0,00%	3,7800	3,7800	3,7100	2.200	8.232,93
07/9/2022	3,7200	-0,80%	3,7000	3,7500	3,7000	5.760	21.415,08
06/9/2022	3,7500	1,35%	3,8100	3,8100	3,7000	2.494	9.340,02
05/9/2022	3,7000	-2,37%	3,7900	3,7900	3,7000	8.561	31.981,77
02/9/2022	3,7900	0,80%	3,8000	3,8100	3,7300	14.823	55.672,26
01/9/2022	3,7600	-0,53%	3,7800	3,7900	3,7400	1.210	4.553,50
31/8/2022	3,7800	0,80%	3,7700	3,8000	3,7300	1.257	4.723,41
30/8/2022	3,7500	-1,06%	3,8000	3,8500	3,7500	38.288	143.842,72
29/8/2022	3,7900	-3,07%	3,7500	3,8100	3,7500	7.677	29.060,54
26/8/2022	3,9100	-1,01%	3,9300	3,9300	3,8900	2.780	10.839,29
25/8/2022	3,9500	0,77%	3,9400	3,9500	3,8800	14.381	56.266,99
24/8/2022	3,9200	3,70%	3,7600	3,9400	3,7500	10.724	41.018,84
23/8/2022	3,7800	0,53%	3,8000	3,8100	3,7400	8.228	30.987,83
22/8/2022	3,7600	0,27%	3,8400	3,8400	3,7600	2.054	7.782,60
19/8/2022	3,7500	-0,27%	3,7600	3,8100	3,7100	15.017	56.382,72
18/8/2022	3,7600	0,27%	3,7500	3,8100	3,7500	3.119	11.770,14
17/8/2022	3,7500	-2,60%	3,8500	3,8500	3,7500	17.480	65.702,60
16/8/2022	3,8500	1,32%	3,9100	3,9200	3,8000	4.650	17.975,57
12/8/2022	3,8000	-3,06%	3,9400	3,9500	3,8000	21.139	81.012,63
11/8/2022	3,9200	-2,00%	4,0900	4,0900	3,8500	11.268	44.129,97
10/8/2022	4,0000	2,56%	3,9500	4,0000	3,7900	105.082	414.512,49
09/8/2022	3,9000	5,41%	3,8000	3,9500	3,8000	72.423	280.189,57
08/8/2022	3,7000	1,09%	3,7000	3,7600	3,6600	3.457	12.786,58
05/8/2022	3,6600	-2,14%	3,8000	3,8000	3,6100	4.905	18.004,17
04/8/2022	3,7400	1,08%	3,8000	3,8500	3,7200	6.119	23.165,91
03/8/2022	3,7000	0,00%	3,7200	3,8000	3,6600	6.563	24.239,18
02/8/2022	3,7000	-1,07%	3,7400	3,7600	3,6500	8.156	30.129,08
01/8/2022	3,7400	-2,09%	3,7500	3,9300	3,7400	62.941	241.318,55
29/7/2022	3,8200	4,95%	3,6400	3,8600	3,6400	36.697	137.778,42
28/7/2022	3,6400	4,30%	3,5000	3,6700	3,4600	14.051	50.136,35
27/7/2022	3,4900	1,75%	3,4600	3,4900	3,4000	63.189	215.274,88
26/7/2022	3,4300	0,59%	3,4300	3,4600	3,3900	17.974	61.523,46
25/7/2022	3,4100	-0,87%	3,4000	3,4300	3,3600	3.438	11.673,03
22/7/2022	3,4400	2,69%	3,3700	3,4500	3,3700	2.558	8.748,06
21/7/2022	3,3500	0,00%	3,4200	3,4300	3,3500	5.381	18.207,95
20/7/2022	3,3500	-2,33%	3,4200	3,4600	3,3500	5.639	19.276,36
19/7/2022	3,4300	0,00%	3,4500	3,4500	3,4000	1.405	4.817,57
18/7/2022	3,4300	-0,29%	3,4600	3,4600	3,4000	6.100	20.906,98
15/7/2022	3,4400	-0,86%	3,4400	3,4600	3,4000	1.550	5.311,50
14/7/2022	3,4700	0,58%	3,4400	3,4700	3,3700	3.115	10.661,13
13/7/2022	3,4500	0,00%	3,4200	3,4700	3,4100	6.776	23.268,94
12/7/2022	3,4500	2,07%	3,3700	3,4500	3,3700	2.467	8.365,82
11/7/2022	3,3800	-1,46%	3,4300	3,4300	3,3600	3.444	11.668,41
08/7/2022	3,4300	-1,15%	3,4900	3,5000	3,3900	6.819	23.518,99
07/7/2022	3,4700	0,00%	3,4900	3,4900	3,4000	2.550	8.761,45
06/7/2022	3,4700	5,15%	3,3500	3,4700	3,3200	28.018	94.952,03
05/7/2022	3,3000	-2,65%	3,4100	3,4300	3,3000	65.561	222.127,37
04/7/2022	3,3900	-2,59%	3,5700	3,5700	3,3700	17.666	60.884,18
01/7/2022	3,4800	-1,42%	3,6300	3,6900	3,4400	36.963	131.802,83
30/6/2022	3,5300	3,82%	3,4700	3,5400	3,3400	14.323	49.383,62
29/6/2022	3,4000	1,49%	3,3000	3,4700	3,3000	33.340	112.066,51
28/6/2022	3,3500	2,13%	3,3100	3,3600	3,2900	11.290	37.539,75
27/6/2022	3,2800	-5,48%	3,4600	3,4900	3,2800	11.120	37.820,63
24/6/2022	3,4700	0,58%	3,4600	3,4900	3,4300	5.737	19.836,24
23/6/2022	3,4500	0,00%	3,4000	3,4800	3,4000	4.172	14.425,89
22/6/2022	3,4500	0,00%	3,4500	3,5100	3,4300	13.860	48.250,00
21/6/2022	3,4500	1,17%	3,4100	3,5200	3,4100	53.858	187.627,94
20/6/2022	3,4100	0,59%	3,3500	3,5100	3,3500	10.405	36.058,36
17/6/2022	3,3900	-0,29%	3,4600	3,5000	3,3700	20.564	70.055,02
16/6/2022	3,4000	-0,58%	3,3900	3,4900	3,2300	23.554	78.423,18
15/6/2022	3,4200	1,48%	3,4300	3,4800	3,3500	14.103	48.484,06
14/6/2022	3,3700	-2,03%	3,3500	3,4000	3,2100	49.009	162.418,15
10/6/2022	3,4400	-1,43%	3,4900	3,5400	3,3900	18.492	64.243,82
09/6/2022	3,4900	-3,86%	3,6100	3,7000	3,4500	26.521	95.031,54
08/6/2022	3,6300	2,25%	3,5600	3,6800	3,5500	12.635	45.663,62
07/6/2022	3,5500	-0,84%	3,5800	3,5900	3,5300	19.230	68.277,21
06/6/2022	3,5800	-0,56%	3,6000	3,6500	3,5000	22.147	79.404,14
03/6/2022	3,6000	1,98%	3,5800	3,6500	3,5000	10.122	36.416,58
02/6/2022	3,5300	-2,75%	3,6700	3,7300	3,5000	121.736	433.087,63
01/6/2022	3,6300	-0,27%	3,6700	3,6700	3,5700	4.987	18.067,84
31/5/2022	3,6400	-0,27%	3,5000	3,6700	3,5000	1.819	6.621,05
30/5/2022	3,6500	-0,27%	3,7000	3,7100	3,6100	16.379	60.223,11
27/5/2022	3,6600	1,67%	3,6000	3,6600	3,5700	16.869	60.871,63
26/5/2022	3,6000	4,05%	3,4600	3,6000	3,4600	20.745	73.573,24
25/5/2022	3,4600	-2,81%	3,5300	3,5700	3,4300	17.351	60.860,12
24/5/2022	3,5600	1,71%	3,5000	3,5900	3,4900	10.297	36.493,91
23/5/2022	3,5000	-2,51%	3,5500	3,5900	3,5000	11.075	39.304,15
20/5/2022	3,5900	3,16%	3,4600	3,5900	3,4600	3.559	12.551,78
19/5/2022	3,4800	-2,25%	3,3900	3,5400	3,3800	18.034	62.282,90
18/5/2022	3,5600	-1,39%	3,5800	3,6000	3,4900	17.638	62.551,15
17/5/2022	3,6100	4,64%	3,3300	3,6200	3,3300	25.237	89.749,51
16/5/2022	3,4500	5,50%	3,2900	3,4700	3,2900	52.446	177.771,47
13/5/2022	3,2700	0,62%	3,3400	3,3400	3,1900	3.265	10.645,16
12/5/2022	3,2500	-3,85%	3,3200	3,3400	3,2000	7.252	23.706,08
11/5/2022	3,3800	3,36%	3,3100	3,3800	3,2600	3.162	10.427,50
10/5/2022	3,2700	0,93%	3,2900	3,3000	3,1000	51.005	161.602,83
09/5/2022	3,2400	-1,82%	3,3000	3,3000	3,2200	12.561	40.903,13
06/5/2022	3,3000	-2,94%	3,4000	3,4000	3,2500	21.694	72.061,81
05/5/2022	3,4000	-1,73%	3,5200	3,5300	3,3300	10.196	35.001,84
04/5/2022	3,4600	0,87%	3,4800	3,5000	3,3800	7.079	24.223,78
03/5/2022	3,4300	-4,99%	3,6000	3,6000	3,4000	12.658	44.423,01
29/4/2022	3,6100	0,56%	3,6200	3,6200	3,5300	13.510	48.233,46
28/4/2022	3,5900	4,06%	3,5300	3,6300	3,4500	14.426	50.493,44
27/4/2022	3,4500	-2,54%	3,4300	3,5400	3,4200	17.549	60.886,17
26/4/2022	3,5400	-2,75%	3,6100	3,6700	3,5400	27.766	99.394,91
21/4/2022	3,6400	-1,09%	3,6800	3,7100	3,6300	16.897	61.701,91
20/4/2022	3,6800	1,94%	3,6100	3,7000	3,5800	11.898	43.580,06
19/4/2022	3,6100	-0,28%	3,6400	3,6800	3,6000	9.847	35.689,63
14/4/2022	3,6200	-2,69%	3,7800	3,7800	3,6200	5.482	20.240,30
13/4/2022	3,7200	-2,62%	3,7700	3,8200	3,6900	14.010	52.390,42
12/4/2022	3,8200	4,37%	3,6400	3,8800	3,5800	75.968	282.980,00
11/4/2022	3,6600	4,57%	3,5000	3,6600	3,4800	33.430	117.865,13
08/4/2022	3,5000	-0,28%	3,6000	3,6600	3,5000	15.156	53.775,87
07/4/2022	3,5100	-0,85%	3,5400	3,6000	3,5000	25.748	91.096,22
06/4/2022	3,5400	-3,28%	3,6500	3,6600	3,5400	6.106	21.912,36
05/4/2022	3,6600	0,55%	3,6800	3,7100	3,5900	48.817	178.263,54
04/4/2022	3,6400	1,11%	3,6000	3,6900	3,6000	10.613	38.662,79
01/4/2022	3,6000	-1,10%	3,6700	3,6700	3,5800	14.540	52.651,63
31/3/2022	3,6400	1,96%	3,6100	3,6700	3,5400	60.927	217.722,00
30/3/2022	3,5700	0,85%	3,4300	3,6200	3,4300	18.364	65.213,94
29/3/2022	3,5400	0,57%	3,5200	3,6300	3,4800	28.219	101.035,86
28/3/2022	3,5200	1,15%	3,5000	3,5500	3,4700	17.569	62.013,50
25/3/2022	3,4800	0,00%	3,5000	3,5200	3,3900	10.378	35.699,92
24/3/2022	3,4800	0,29%	3,5000	3,5200	3,3900	10.378	35.699,92
23/3/2022	3,4700	-0,86%	3,5600	3,5600	3,4100	7.841	27.174,23
22/3/2022	3,5000	5,11%	3,4200	3,5000	3,3500	39.099	132.836,64
21/3/2022	3,3300	-0,60%	3,4000	3,4900	3,3100	9.604	32.723,10
18/3/2022	3,3500	1,21%	3,3000	3,4200	3,3000	13.890	47.032,60
17/3/2022	3,3100	0,30%	3,3000	3,3700	3,2600	26.247	86.411,16
16/3/2022	3,3000	3,77%	3,2700	3,4400	3,2400	31.866	105.956,67
15/3/2022	3,1800	-1,55%	3,2300	3,2300	3,1400	13.074	41.642,13
14/3/2022	3,2300	0,00%	3,2500	3,2900	3,2000	22.419	72.574,77
11/3/2022	3,2300	2,87%	3,2300	3,2700	3,1900	27.187	87.769,46
10/3/2022	3,1400	-1,26%	3,1800	3,2400	3,1000	22.804	71.912,90
09/3/2022	3,1800	11,58%	3,3500	3,3500	3,0300	65.376	210.935,22
08/3/2022	2,8500	-9,24%	3,0900	3,0900	2,8500	34.154	102.098,49
04/3/2022	3,1400	-6,55%	3,3000	3,3100	3,1000	33.810	107.516,80
03/3/2022	3,3600	-0,88%	3,3900	3,4400	3,3600	3.949	13.369,70
02/3/2022	3,3900	1,19%	3,3500	3,3900	3,2300	25.489	84.219,00
01/3/2022	3,3500	0,30%	3,3500	3,4100	3,2700	20.486	68.310,25
28/2/2022	3,3400	-4,57%	3,3600	3,4400	3,2600	48.129	160.858,73
25/2/2022	3,5000	4,79%	3,4400	3,6000	3,3700	49.910	172.690,60
24/2/2022	3,3400	-7,48%	3,4500	3,5400	3,2800	60.784	205.899,51
23/2/2022	3,6100	-1,90%	3,7200	3,7500	3,6000	58.340	213.895,84
22/2/2022	3,6800	-3,92%	3,6900	3,8800	3,6800	61.040	227.594,52
21/2/2022	3,8300	2,96%	3,7500	3,9600	3,7400	46.409	178.433,91
18/2/2022	3,7200	4,49%	3,5700	3,8400	3,4900	54.801	199.097,82
17/2/2022	3,5600	-3,00%	3,6800	3,6900	3,5300	6.603	23.934,12
16/2/2022	3,6700	1,10%	3,7100	3,7200	3,6300	8.270	30.422,10
15/2/2022	3,6300	1,40%	3,5800	3,6400	3,5800	7.786	28.148,72
14/2/2022	3,5800	-1,92%	3,5400	3,6100	3,5000	6.003	21.410,64
11/2/2022	3,6500	3,11%	3,5500	3,7200	3,5400	34.440	125.891,45
10/2/2022	3,5400	-2,48%	3,6300	3,6400	3,5100	21.740	77.224,71
09/2/2022	3,6300	-0,27%	3,6400	3,7000	3,5400	15.967	57.827,11
08/2/2022	3,6400	0,55%	3,6500	3,6600	3,5200	13.207	47.067,21
07/2/2022	3,6200	-2,95%	3,7500	3,7600	3,6000	23.682	86.622,31
04/2/2022	3,7300	-1,32%	3,7600	3,7800	3,7000	3.606	13.513,62
03/2/2022	3,7800	0,53%	3,7300	3,7900	3,6900	10.561	39.455,98
02/2/2022	3,7600	-0,53%	3,7800	3,8000	3,7200	12.880	48.521,59
01/2/2022	3,7800	2,72%	3,6800	3,8900	3,6500	120.288	451.634,64
31/1/2022	3,6800	9,52%	3,3500	3,7400	3,3500	57.209	205.370,83
28/1/2022	3,3600	-0,88%	3,4700	3,4900	3,2900	44.946	149.782,11
27/1/2022	3,3900	-1,45%	3,4200	3,4600	3,3500	12.524	42.399,17
26/1/2022	3,4400	3,61%	3,5700	3,5700	3,3900	26.748	93.260,67
25/1/2022	3,3200	0,61%	3,4200	3,4300	3,2900	21.437	71.358,55
24/1/2022	3,3000	-4,62%	3,4500	3,4500	3,3000	14.371	48.107,53
21/1/2022	3,4600	-4,42%	3,6200	3,6300	3,4000	19.120	66.614,01
20/1/2022	3,6200	0,00%	3,6200	3,6300	3,5300	12.563	44.771,96
19/1/2022	3,6200	-1,90%	3,6400	3,6900	3,5600	11.654	41.985,74
18/1/2022	3,6900	0,27%	3,6700	3,7000	3,5700	11.285	41.006,88
17/1/2022	3,6800	0,00%	3,6900	3,7000	3,6400	5.975	21.901,99
14/1/2022	3,6800	-1,08%	3,6700	3,6800	3,6100	6.099	22.285,01
13/1/2022	3,7200	-0,27%	3,7300	3,7500	3,6900	6.429	23.898,69
12/1/2022	3,7300	3,32%	3,6100	3,7400	3,5800	29.105	106.222,47
11/1/2022	3,6100	1,12%	3,6100	3,6400	3,6000	3.920	14.171,85
10/1/2022	3,5700	1,42%	3,5900	3,6500	3,5300	21.170	75.962,28
07/1/2022	3,5200	0,28%	3,4500	3,6300	3,4500	10.560	37.360,74
05/1/2022	3,5100	-1,13%	3,5000	3,5700	3,4700	7.947	28.002,42
04/1/2022	3,5500	0,57%	3,5500	3,5900	3,5300	6.928	24.690,85
03/1/2022	3,5300	-1,94%	3,6000	3,6300	3,5300	3.990	14.282,30
31/12/2021	3,6000	3,45%	3,4800	3,6000	3,4800	4.647	16.527,89
30/12/2021	3,4800	0,58%	3,3900	3,4900	3,3900	2.289	7.924,66
29/12/2021	3,4600	-0,86%	3,4400	3,5800	3,4400	5.706	20.059,33
28/12/2021	3,4900	-1,69%	3,5500	3,6300	3,4900	14.568	51.808,41
27/12/2021	3,5500	4,41%	3,4600	3,5500	3,4600	3.443	12.085,75
23/12/2021	3,4000	-1,73%	3,4600	3,4700	3,4000	4.085	14.000,86
22/12/2021	3,4600	0,58%	3,4500	3,5100	3,4000	2.225	7.683,53
21/12/2021	3,4400	-0,29%	3,4500	3,5100	3,4400	4.976	17.283,14
20/12/2021	3,4500	-1,15%	3,5400	3,5400	3,4000	3.452	11.989,93
17/12/2021	3,4900	2,65%	3,4000	3,5300	3,4000	37.381	128.730,30
16/12/2021	3,4000	0,00%	3,3300	3,5000	3,3300	2.165	7.436,73
15/12/2021	3,4000	-1,16%	3,4400	3,5100	3,3700	2.730	9.391,01
14/12/2021	3,4400	-1,15%	3,5000	3,5600	3,4400	5.095	17.714,90
13/12/2021	3,4800	-0,57%	3,4900	3,5600	3,4800	3.820	13.391,50
10/12/2021	3,5000	-0,57%	3,5200	3,5300	3,4700	9.833	34.368,80
09/12/2021	3,5200	0,86%	3,5000	3,5900	3,4700	4.917	17.352,58
08/12/2021	3,4900	-0,85%	3,5300	3,6000	3,4900	4.252	14.996,83
07/12/2021	3,5200	-1,12%	3,5900	3,6200	3,5100	5.475	19.511,89
06/12/2021	3,5600	-1,93%	3,6000	3,6300	3,5200	2.871	10.261,04
03/12/2021	3,6300	-0,82%	3,6500	3,6800	3,5700	6.773	24.525,77
02/12/2021	3,6600	-0,81%	3,6300	3,8000	3,6300	28.425	106.721,83
01/12/2021	3,6900	5,43%	3,5500	3,7000	3,5300	10.940	39.357,65
30/11/2021	3,5000	-0,28%	3,4500	3,5000	3,4100	1.960	6.736,73
29/11/2021	3,5100	2,33%	3,4900	3,5200	3,4600	5.020	17.621,10
26/11/2021	3,4300	-3,11%	3,4500	3,4500	3,3600	9.039	30.770,33
25/11/2021	3,5400	5,04%	3,3700	3,5400	3,3700	8.662	29.748,16
24/11/2021	3,3700	0,00%	3,3500	3,4500	3,3500	4.140	14.066,10

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤ	0,1820	30,00 %	0,0420	4.613.642
ΦΡΙΓΟ	0,1110	12,12 %	0,0120	2.666.305
ΚΥΡΙΟ	1,2000	7,14 %	0,0800	11.200
ΝΤΟΠΛΕΡ	0,7500	7,14 %	0,0500	20.490
DIMAND	13,6500	7,06 %	0,9000	527.219
ΜΑΘΙΟ	0,6950	6,92 %	0,0450	3.082
ΜΙΝ	0,5000	6,38 %	0,0300	3.070
ΕΛΛΑΚΤΩΡ	2,1800	6,34 %	0,1300	167.456
ΠΡΕΜΙΑ	1,2000	6,19 %	0,0700	352.397
ΙΝΤΚΑ	1,9240	5,37 %	0,0980	406.689

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤΙΚΑ	1,9750	-10,23 %	-0,2250	553.733
ΒΙΣ	0,1860	-9,71 %	-0,0200	56.000
ΙΝΤΕΡΚΟ	6,3000	-3,82 %	-0,2500	250
ΑΝΕΚ	0,1780	-2,73 %	-0,0050	492.333
ΕΤΕ	4,3800	-2,56 %	-0,1150	1.217.672
ΚΟΡΔΕ	0,5360	-2,55 %	-0,0140	42.592
ΚΡΙ	6,2000	-2,52 %	-0,1600	5.165
ΜΟΝΤΑ	0,6740	-2,32 %	-0,0160	34.244
ΔΟΜΙΚ	0,7740	-2,27 %	-0,0180	11.634
ΓΕΚΤΕΡΝΑ	11,9400	-2,13 %	-0,2600	266.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	1,3200	0,00 %	0,0000	25.097.911
ΟΠΑΠ	14,4600	4,03 %	0,5600	12.419.443
ΑΛΦΑ	1,2550	-0,40 %	-0,0050	8.142.458
ΠΕΙΡ	1,9000	-0,86 %	-0,0165	8.097.148
DIMAND	13,6500	7,06 %	0,9000	6.248.563
ΟΤΕ	14,5500	0,97 %	0,1400	6.218.145
ΜΠΕΛΑ	16,8100	1,88 %	0,3100	5.850.540
ΕΤΕ	4,3800	-2,56 %	-0,1150	5.389.296
ΜΟΗ	22,7600	1,61 %	0,3600	5.234.089
ΜΥΤΙΛ	24,0000	-0,50 %	-0,1200	4.815.164

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0760	4,83 %	20.256.699	1,66εκ.
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	25,10εκ.
ΑΛΦΑ	1,2550	-0,40 %	6.493.589	8,14εκ.
ΑΤΤ	0,1820	30,00 %	4.613.642	800,9χιλ.
ΠΕΙΡ	1,9000	-0,86 %	4.267.102	8,10εκ.
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	277,2χιλ.
ΕΤΕ	4,3800	-2,56 %	1.217.672	5,39εκ.
ΚΛΜ	0,9200	4,55 %	1.212.336	1,11εκ.
ΙΝΚΑΤ	1,6660	4,00 %	943.875	1,55εκ.
ΟΠΑΠ	14,4600	4,03 %	866.958	12,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΣΥΜΒ	0,6380	4,25 %	621.095	4,19 %
ΚΛΜ	0,9200	4,55 %	1.212.336	3,01 %
DIMAND	13,6500	7,06 %	527.219	2,82 %
ΜΙΓ	0,0760	4,83 %	20.256.699	2,16 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	0,75 %
ΙΝΚΑΤ	1,6660	4,00 %	943.875	0,59 %
ΕΧΑΕ	3,9400	-1,50 %	317.725	0,53 %
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	0,51 %
ΙΝΤΚΑ	1,9240	5,37 %	406.689	0,49 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΤ	0,1820	30,00 %	4.613.642	22,86 %
ΜΙΓ	0,0760	4,83 %	20.256.699	19,45 %
ΒΙΝΤΑ	3,0200	0,00 %	39	18,54 %
ΚΥΡΙΟ	1,2000	7,14 %	11.200	11,61 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	11,11 %
ΑΤΤΙΚΑ	1,9750	-10,23 %	553.733	10,68 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	10,62 %
ΝΤΟΠΛΕΡ	0,7500	7,14 %	20.490	10,00 %
ΛΑΝΑΚ	0,9440	0,43 %	3.947	9,15 %
ΚΕΚΡ	1,2540	4,67 %	10.189	9,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%