Συνεχης ενημερωση

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

6,3100 €

0,0200 (0,32%)

Άνοιγμα 6,2900
Υψηλό 6,3500
Χαμηλό 6,2600

Όγκος 85.404
Τζίρος 538.542 €
Πράξεις 173

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,88%	3,3500	3,4500	3,3500	4.140	14.066,10
23/11/2021	3,4000	-2,86%	3,5000	3,5700	3,4000	4.468	15.346,15
22/11/2021	3,5000	-3,85%	3,5500	3,6300	3,4900	15.902	56.217,62
19/11/2021	3,6400	-0,27%	3,6100	3,7600	3,5700	9.563	34.989,68
18/11/2021	3,6500	-0,54%	3,6700	3,6900	3,6300	4.415	16.202,34
17/11/2021	3,6700	0,00%	3,6600	3,7000	3,6000	11.344	41.070,84
16/11/2021	3,6700	1,94%	3,5300	3,6800	3,5300	22.692	82.126,76
15/11/2021	3,6000	-4,51%	3,7000	3,8000	3,6000	19.875	72.414,99
12/11/2021	3,7700	0,00%	3,8200	3,8200	3,6600	7.553	28.198,26
11/11/2021	3,7700	0,53%	3,7500	3,7700	3,6900	2.307	8.603,70
10/11/2021	3,7500	0,27%	3,6500	3,7500	3,6500	2.329	8.637,30
09/11/2021	3,7400	-1,58%	3,8000	3,8100	3,7000	11.167	41.899,18
08/11/2021	3,8000	1,60%	3,7900	3,8700	3,7800	6.257	23.965,21
05/11/2021	3,7400	-0,80%	3,7000	3,8400	3,6700	10.063	38.119,50
04/11/2021	3,7700	0,00%	3,7700	3,8500	3,7600	2.546	9.664,73
03/11/2021	3,7700	0,00%	3,7700	3,8800	3,7200	8.849	33.850,44
02/11/2021	3,7700	-1,05%	3,8100	3,8600	3,7300	5.951	22.529,10
01/11/2021	3,8100	0,79%	3,7800	3,9600	3,7800	5.284	20.305,53
29/10/2021	3,7800	2,16%	3,8400	3,8400	3,6200	48.822	179.810,04
27/10/2021	3,7000	3,06%	3,5800	3,8200	3,5800	32.488	121.070,82
26/10/2021	3,5900	2,28%	3,5100	3,6100	3,5100	17.065	60.818,43
25/10/2021	3,5100	0,00%	3,5300	3,6000	3,5100	6.310	22.364,70
22/10/2021	3,5100	2,03%	3,4700	3,6400	3,4700	23.246	83.097,68
21/10/2021	3,4400	0,88%	3,4700	3,4800	3,4100	2.420	8.360,90
20/10/2021	3,4100	-1,45%	3,4700	3,5200	3,3900	8.110	27.994,98
19/10/2021	3,4600	0,58%	3,4000	3,4700	3,4000	3.399	11.703,26
18/10/2021	3,4400	0,00%	3,4300	3,4500	3,4000	1.304	4.476,35
15/10/2021	3,4400	0,00%	3,4200	3,4600	3,3800	1.665	5.705,60
14/10/2021	3,4400	-0,58%	3,5900	3,5900	3,4300	2.952	10.215,97
13/10/2021	3,4600	-1,14%	3,4500	3,5400	3,4500	1.752	6.096,62
12/10/2021	3,5000	0,00%	3,5000	3,5200	3,4600	4.739	16.565,64
11/10/2021	3,5000	1,16%	3,4600	3,5000	3,4600	5.412	18.796,74
08/10/2021	3,4600	-1,14%	3,4900	3,6300	3,3900	77.104	273.392,62
07/10/2021	3,5000	4,79%	3,3400	3,5700	3,3400	27.553	96.295,70
06/10/2021	3,3400	-4,02%	3,4500	3,4500	3,3000	15.469	51.731,19
05/10/2021	3,4800	-0,57%	3,4700	3,4800	3,3900	2.687	9.249,90
04/10/2021	3,5000	4,48%	3,3000	3,5500	3,3000	21.231	72.860,79
01/10/2021	3,3500	1,52%	3,2400	3,3700	3,2400	16.795	56.037,74
30/9/2021	3,3000	-2,08%	3,3300	3,3900	3,2500	8.652	28.636,25
29/9/2021	3,3700	2,12%	3,3000	3,4000	3,2800	18.288	60.780,81
28/9/2021	3,3000	-4,90%	3,4700	3,5000	3,3000	5.508	18.551,47
27/9/2021	3,4700	-0,29%	3,5200	3,5200	3,4500	4.951	17.193,27
24/9/2021	3,4800	0,00%	3,5100	3,5100	3,4000	8.028	27.659,47
23/9/2021	3,4800	-1,42%	3,5600	3,6300	3,4800	7.093	25.278,59
22/9/2021	3,5300	0,28%	3,5200	3,5600	3,4800	8.342	29.486,25
21/9/2021	3,5200	-0,56%	3,5300	3,5500	3,4400	11.657	40.604,41
20/9/2021	3,5400	-1,12%	3,5000	3,5500	3,4100	15.398	53.303,28
17/9/2021	3,5800	-1,65%	3,3700	3,6400	3,3700	4.707	16.762,44
16/9/2021	3,6400	0,28%	3,5900	3,6800	3,5900	5.880	21.509,90
15/9/2021	3,6300	0,00%	3,6400	3,7000	3,6200	11.090	40.503,64
14/9/2021	3,6300	3,42%	3,5000	3,7400	3,4900	19.334	69.956,16
13/9/2021	3,5100	-3,04%	3,6200	3,6600	3,4700	22.034	78.647,41
10/9/2021	3,6200	-4,23%	3,7500	3,7500	3,6000	20.244	74.325,15
09/9/2021	3,7800	-1,82%	3,8900	3,8900	3,7000	21.591	81.753,89
08/9/2021	3,8500	4,05%	3,7000	3,8500	3,6300	31.474	116.678,19
07/9/2021	3,7000	4,82%	3,5000	3,8000	3,4900	262.065	898.106,14
06/9/2021	3,5300	3,22%	3,5300	3,6000	3,4600	4.048.156	12.973.290,02
03/9/2021	3,4200	2,09%	3,3500	3,4700	3,2900	41.774	142.064,99
02/9/2021	3,3500	-1,18%	3,3500	3,3900	3,2400	27.717	92.377,27
01/9/2021	3,3900	3,99%	3,2500	3,3900	3,2300	12.322	40.547,59
31/8/2021	3,2600	-2,40%	3,3400	3,3700	3,1800	11.023	36.059,18
30/8/2021	3,3400	0,00%	3,3400	3,4400	3,2400	13.453	44.957,67
27/8/2021	3,3400	-2,34%	3,3900	3,4000	3,2800	7.648	25.506,33
26/8/2021	3,4200	-2,29%	3,5000	3,5000	3,3900	14.787	51.066,47
25/8/2021	3,5000	2,94%	3,4700	3,5200	3,4400	24.144	84.177,91
24/8/2021	3,4000	0,59%	3,4000	3,4200	3,3400	16.191	54.825,82
23/8/2021	3,3800	1,20%	3,3400	3,4500	3,3400	15.580	52.778,84
20/8/2021	3,3400	5,03%	3,1800	3,3500	3,1400	28.993	94.405,41
19/8/2021	3,1800	3,25%	3,0300	3,2100	3,0000	24.919	76.987,43
18/8/2021	3,0800	-0,65%	3,0900	3,1400	3,0400	8.264	25.526,97
17/8/2021	3,1000	1,64%	3,0700	3,1100	3,0000	10.912	33.197,84
16/8/2021	3,0500	-4,09%	3,2200	3,2200	3,0500	12.532	38.794,48
13/8/2021	3,1800	0,00%	3,1800	3,2200	3,1500	3.893	12.403,30
12/8/2021	3,1800	-0,62%	3,2000	3,2000	3,1600	8.778	28.052,74
11/8/2021	3,2000	0,00%	3,2300	3,2600	3,1600	13.915	44.675,73
10/8/2021	3,2000	-2,44%	3,2100	3,2100	3,1300	21.032	66.773,37
09/8/2021	3,2800	-1,50%	3,3400	3,3600	3,1900	8.695	28.034,28
06/8/2021	3,3300	0,60%	3,3000	3,3300	3,1600	2.625	8.523,90
05/8/2021	3,3100	6,09%	3,1900	3,3400	3,1400	10.373	33.837,79
04/8/2021	3,1200	-0,95%	3,1900	3,2100	3,1000	3.831	12.162,88
03/8/2021	3,1500	0,96%	3,1200	3,2000	3,1000	5.683	17.946,91
02/8/2021	3,1200	-1,27%	3,0600	3,1600	3,0600	6.007	18.636,05
30/7/2021	3,1600	-1,25%	3,2100	3,2100	3,1100	3.693	11.631,08
29/7/2021	3,2000	0,31%	3,2300	3,2900	3,1800	8.071	26.022,12
28/7/2021	3,1900	-3,04%	3,3400	3,3900	3,1800	12.662	41.369,64
27/7/2021	3,2900	3,13%	3,2200	3,4000	3,1800	10.980	35.842,76
26/7/2021	3,1900	-0,31%	3,1200	3,2600	3,1200	5.327	17.091,67
23/7/2021	3,2000	-1,23%	3,2200	3,3200	3,1800	9.683	31.265,91
22/7/2021	3,2400	1,57%	3,4500	3,4500	3,1800	10.782	35.408,84
21/7/2021	3,1900	3,24%	3,5500	3,5500	3,0800	12.635	39.765,35
20/7/2021	3,0900	0,65%	3,0500	3,1000	3,0300	7.329	22.444,14
19/7/2021	3,0700	-2,54%	3,1800	3,1800	3,0400	8.529	26.201,86
16/7/2021	3,1500	0,64%	3,0900	3,1800	3,0900	2.068	6.489,31
15/7/2021	3,1300	-1,88%	3,2000	3,2000	3,0900	3.384	10.573,85
14/7/2021	3,1900	0,31%	3,1800	3,2100	3,1500	705	2.244,55
13/7/2021	3,1800	0,00%	3,1900	3,2000	3,1200	3.290	10.374,00
12/7/2021	3,1800	-1,55%	3,2000	3,3300	3,1400	7.584	24.744,00
09/7/2021	3,2300	2,22%	3,2000	3,2400	3,1900	5.434	17.456,00
08/7/2021	3,1600	-2,47%	3,2000	3,2500	3,0800	6.480	20.297,00
07/7/2021	3,2400	-0,61%	3,2300	3,2900	3,1500	6.502	21.038,00
06/7/2021	3,2600	5,16%	3,0700	3,2700	3,0600	7.659	24.009,00
05/7/2021	3,1000	-3,13%	3,2000	3,2800	3,0100	5.312	16.482,00
02/7/2021	3,2000	0,63%	3,1800	3,2600	3,0800	6.892	21.836,00
01/7/2021	3,1800	-1,85%	3,2400	3,3200	3,1800	2.666	8.729,00
30/6/2021	3,2400	-2,70%	3,2900	3,4100	3,1400	6.715	21.945,00
29/6/2021	3,3300	-1,48%	3,3800	3,3800	3,2500	4.575	15.221,00
28/6/2021	3,3800	-2,87%	3,5500	3,5500	3,3000	17.403	58.585,00
25/6/2021	3,4800	0,29%	3,3600	3,4900	3,3600	10.439	35.928,00
24/6/2021	3,4700	-0,57%	3,4800	3,5300	3,3600	8.848	30.585,00
23/6/2021	3,4900	11,50%	3,3000	3,4900	3,1900	31.753	105.919,00
22/6/2021	3,1300	3,99%	3,0100	3,1600	2,7500	48.955	143.517,00
18/6/2021	3,0100	-10,95%	3,3300	3,3600	3,0100	23.262	73.091,00
17/6/2021	3,3800	-1,74%	3,4000	3,4000	3,3000	5.922	19.856,00
16/6/2021	3,4400	-1,43%	3,5000	3,5300	3,4100	4.293	14.838,00
15/6/2021	3,4900	-0,57%	3,5900	3,5900	3,4400	8.184	28.518,00
14/6/2021	3,5100	-2,50%	3,5900	3,6000	3,4600	9.719	34.306,00
11/6/2021	3,6000	4,96%	3,4300	3,6000	3,3400	12.883	43.809,00
10/6/2021	3,4300	1,48%	3,4400	3,5800	3,3800	9.767	33.835,00
09/6/2021	3,3800	-0,59%	3,4000	3,4600	3,2900	14.022	47.389,00
08/6/2021	3,4000	-6,59%	3,6400	3,6400	3,4000	16.277	57.293,00
07/6/2021	3,6400	-0,82%	3,6700	3,7500	3,5900	12.775	47.103,00
04/6/2021	3,6700	1,94%	3,6000	3,7500	3,5400	2.664	9.568,00
03/6/2021	3,6000	-2,17%	3,6800	3,7500	3,5700	1.615	5.903,00
02/6/2021	3,6800	1,94%	3,6100	3,7500	3,5300	11.434	41.920,00
01/6/2021	3,6100	-3,22%	3,7500	3,7900	3,6000	4.589	16.779,00
31/5/2021	3,7300	0,00%	3,7300	3,7800	3,7200	2.923	10.941,00
28/5/2021	3,7300	0,00%	3,4000	3,8300	3,4000	4.230	15.768,00
27/5/2021	3,7300	3,04%	3,6200	3,7400	3,6200	2.875	10.557,00
26/5/2021	3,6200	-4,49%	3,6700	3,9200	3,6200	9.594	35.643,00
25/5/2021	3,7900	-2,82%	3,9400	3,9400	3,7000	28.908	110.487,00
24/5/2021	3,9000	8,33%	3,6000	3,9500	3,6000	40.519	154.726,00
21/5/2021	3,6000	9,42%	3,2900	3,6000	3,2900	30.029	103.154,00
20/5/2021	3,2900	6,13%	3,1000	3,3100	3,0100	29.245	93.923,00
19/5/2021	3,1000	-3,13%	3,1000	3,3000	3,1000	15.929	50.754,00
18/5/2021	3,2000	-0,31%	3,2000	3,3500	3,1300	22.847	73.168,00
17/5/2021	3,2100	19,78%	3,2900	3,3300	3,0700	76.394	245.673,00
14/5/2021	2,6800	8,06%	2,4800	2,7300	2,4400	20.990	55.308,00
13/5/2021	2,4800	-0,40%	2,4000	2,4800	2,4000	3.501	8.483,00
12/5/2021	2,4900	-1,19%	2,5800	2,5900	2,4200	6.494	15.948,00
11/5/2021	2,5200	-1,56%	2,5600	2,5600	2,4200	4.950	12.451,00
10/5/2021	2,5600	0,00%	2,5600	2,5800	2,5300	7.326	18.708,00
07/5/2021	2,5600	-1,16%	2,5900	2,6000	2,5400	12.277	31.550,00
06/5/2021	2,5900	9,75%	2,3800	2,6400	2,3800	41.912	107.399,00
05/5/2021	2,3600	6,79%	2,2200	2,3600	2,2000	19.354	44.344,00
29/4/2021	2,2100	-1,78%	2,2500	2,2500	2,2000	1.239	2.732,00
28/4/2021	2,2500	1,81%	2,2200	2,2500	2,1700	7.068	15.649,00
27/4/2021	2,2100	0,45%	2,2000	2,2400	2,1500	5.787	12.669,00
26/4/2021	2,2000	-2,65%	2,3000	2,3000	2,2000	8.905	19.862,00
23/4/2021	2,2600	-0,44%	2,2700	2,3100	2,2200	2.483	5.573,00
22/4/2021	2,2700	2,71%	2,2100	2,2700	2,1900	15.697	35.144,00
21/4/2021	2,2100	-0,90%	2,2300	2,2300	2,1600	546	1.199,00
20/4/2021	2,2300	2,76%	2,1700	2,2300	2,1700	1.156	2.554,00
19/4/2021	2,1700	-3,56%	2,2000	2,2000	2,1500	9.428	20.358,00
16/4/2021	2,2500	0,45%	2,2000	2,3000	2,2000	4.967	10.962,00
15/4/2021	2,2400	-0,88%	2,2600	2,3400	2,2200	28.805	65.345,00
14/4/2021	2,2600	-1,74%	2,3000	2,3200	2,2100	19.447	43.816,00
13/4/2021	2,3000	-3,36%	2,3400	2,3800	2,2800	2.308	5.381,00
12/4/2021	2,3800	9,17%	2,2100	2,4500	2,1700	62.257	143.682,00
09/4/2021	2,1800	-3,11%	2,2500	2,2500	2,1500	12.028	26.146,00
08/4/2021	2,2500	4,17%	2,1800	2,2500	2,1200	7.764	16.754,00
07/4/2021	2,1600	-0,92%	2,1800	2,2400	2,1100	10.942	23.534,00
06/4/2021	2,1800	-6,03%	2,3000	2,3100	2,1800	26.008	57.857,00
01/4/2021	2,3200	2,65%	2,2000	2,3400	2,2000	6.399	14.653,00
31/3/2021	2,2600	-2,59%	2,2800	2,2800	2,2000	14.764	32.861,00
30/3/2021	2,3200	-0,85%	2,3400	2,3600	2,2800	3.448	7.990,00
29/3/2021	2,3400	-0,85%	2,3200	2,4400	2,3000	13.902	32.406,00
26/3/2021	2,3600	2,61%	2,3200	2,4400	2,2600	14.053	32.729,00
24/3/2021	2,3000	9,52%	2,1200	2,3600	2,0600	27.695	60.940,00
23/3/2021	2,1000	-1,87%	2,0600	2,1800	2,0000	8.803	18.213,00
22/3/2021	2,1400	0,00%	2,2000	2,2200	2,0400	15.431	32.564,00
19/3/2021	2,1400	-4,46%	2,2000	2,2400	2,0800	13.885	29.703,00
18/3/2021	2,2400	-5,08%	2,3200	2,3200	2,1800	11.850	26.481,00
17/3/2021	2,3600	-1,67%	2,3600	2,4200	2,3000	8.435	19.664,00
16/3/2021	2,4000	-2,44%	2,5000	2,5000	2,3600	2.672	6.416,00
12/3/2021	2,4600	3,36%	2,4400	2,4800	2,3800	2.944	7.148,00
11/3/2021	2,3800	-0,83%	2,4600	2,4600	2,3600	3.109	7.372,00
10/3/2021	2,4000	-1,64%	2,3600	2,4200	2,3600	4.220	10.094,00
09/3/2021	2,4400	1,67%	2,3400	2,4600	2,3400	10.085	24.183,00
08/3/2021	2,4000	0,00%	2,4000	2,4200	2,3400	3.020	7.193,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4800	14,56 %	0,0610	313.606
ΜΟΥΖΚ	0,6300	9,57 %	0,0550	200
ΠΡΔ	0,4900	8,89 %	0,0400	66.994
ΚΕΚΡ	2,1100	8,48 %	0,1650	39.261
ΕΒΡΟΦ	3,8500	6,65 %	0,2400	16.600
ΕΤΕ	13,7450	5,73 %	0,7450	972.712
ΟΤΟΕΛ	12,1200	5,39 %	0,6200	61.933
ΚΟΥΑΛ	1,3000	5,01 %	0,0620	136.326
ΚΡΙ	19,9200	4,84 %	0,9200	5.817

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3200	-7,04 %	-0,1000	2.962
ONYX	2,0700	-5,91 %	-0,1300	444.766
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	11.684
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	32.157
ΠΕΡΦ	8,5400	-2,40 %	-0,2100	10.831
ΣΠΙ	0,6100	-2,24 %	-0,0140	21.109
ΡΕΒΟΙΛ	1,7700	-2,21 %	-0,0400	5.520
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.600
ΜΑΘΙΟ	0,9450	-2,07 %	-0,0200	4.487

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0340	3,53 %	0,2400	28.357.499
ΕΥΡΩΒ	3,5250	2,92 %	0,1000	17.384.813
ΔΕΗ	18,5200	1,76 %	0,3200	17.121.279
ΟΠΑΠ	18,9400	-0,84 %	-0,1600	14.541.402
ΕΤΕ	13,7450	5,73 %	0,7450	13.172.376
ΑΛΦΑ	3,6990	3,32 %	0,1190	9.279.438
MTLN	44,5800	1,78 %	0,7800	5.666.328
TITC	53,9000	2,67 %	1,4000	4.740.191
ΜΠΕΛΑ	28,0400	0,50 %	0,1400	4.337.114
BOCHGR	8,2400	3,78 %	0,3000	3.800.144

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5250	2,92 %	4.942.218	17,38εκ.
ΠΕΙΡ	7,0340	3,53 %	4.070.449	28,36εκ.
ΑΛΦΑ	3,6990	3,32 %	2.541.910	9,28εκ.
ΙΝΛΟΤ	1,0700	1,13 %	1.758.921	1,87εκ.
ΕΤΕ	13,7450	5,73 %	972.712	13,17εκ.
ΔΕΗ	18,5200	1,76 %	930.061	17,12εκ.
CREDIA	1,6700	4,11 %	855.902	1,42εκ.
ΟΠΑΠ	18,9400	-0,84 %	765.459	14,54εκ.
BOCHGR	8,2400	3,78 %	468.237	3,80εκ.
ONYX	2,0700	-5,91 %	444.766	926,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5900	4,44 %	161.619	1,02 %
ΒΙΟΚΑ	2,0000	1,78 %	179.684	0,75 %
ΤΖΚΑ	1,5850	1,60 %	21.569	0,71 %
ONYX	2,0700	-5,91 %	444.766	0,65 %
ACAG	6,3500	3,76 %	187.324	0,52 %
ΠΛΑΘ	4,1400	2,48 %	185.262	0,42 %
ΚΟΥΑΛ	1,3000	5,01 %	136.326	0,39 %
ΠΕΙΡ	7,0340	3,53 %	4.070.449	0,33 %
EIS	2,0700	-1,43 %	48.588	0,32 %
ΠΡΔ	0,4900	8,89 %	66.994	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4800	14,56 %	313.606	17,66 %
ONYX	2,0700	-5,91 %	444.766	12,05 %
ΚΕΚΡ	2,1100	8,48 %	39.261	10,28 %
ΠΡΔ	0,4900	8,89 %	66.994	10,22 %
ΛΑΝΑΚ	1,3200	-7,04 %	2.962	9,15 %
ΔΟΜΙΚ	2,5900	4,44 %	161.619	7,66 %
ΙΝΤΕΤ	1,4850	4,58 %	3.320	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	12.131	6,72 %
ΕΒΡΟΦ	3,8500	6,65 %	16.600	6,65 %
ΜΑΘΙΟ	0,9450	-2,07 %	4.487	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%