Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,3900 €

0,0950 (2,88%)

Άνοιγμα 3,3650
Υψηλό 3,4200
Χαμηλό 3,3650

Όγκος 222.523
Τζίρος 754.140 €
Πράξεις 564

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/6/2023	2,1100	-1,86%	2,1200	2,1600	2,0700	839.414	1.764.632,04
14/6/2023	2,1500	2,38%	2,1000	2,1950	2,1000	439.884	946.557,45
13/6/2023	2,1000	3,70%	2,0200	2,1150	2,0200	517.080	1.072.983,27
12/6/2023	2,0250	-0,98%	2,0450	2,0700	2,0250	135.676	277.302,20
09/6/2023	2,0450	4,98%	1,9680	2,0700	1,9500	366.235	744.597,30
08/6/2023	1,9480	0,62%	1,9480	1,9540	1,9300	59.573	115.950,59
07/6/2023	1,9360	0,31%	1,9400	1,9580	1,9200	104.217	202.173,92
06/6/2023	1,9300	1,69%	1,9000	1,9300	1,8800	74.816	142.844,91
02/6/2023	1,8980	1,28%	1,8740	1,9060	1,8740	22.115	41.872,97
01/6/2023	1,8740	-2,50%	1,9220	1,9440	1,8740	169.704	324.366,03
31/5/2023	1,9220	-0,21%	1,9260	1,9460	1,9160	69.128	133.046,85
30/5/2023	1,9260	0,63%	1,9460	1,9460	1,9000	90.700	173.856,31
29/5/2023	1,9140	0,21%	1,9500	1,9600	1,9000	188.916	363.453,59
26/5/2023	1,9100	-0,52%	1,9340	1,9460	1,8820	228.090	437.253,16
25/5/2023	1,9200	5,38%	1,8120	1,9300	1,8100	399.750	752.774,61
24/5/2023	1,8220	-1,83%	1,8580	1,8580	1,8180	60.261	110.419,77
23/5/2023	1,8560	0,76%	1,8420	1,8660	1,8260	100.468	185.711,69
22/5/2023	1,8420	2,22%	1,8660	1,8800	1,8420	298.453	556.651,47
19/5/2023	1,8020	-0,44%	1,8100	1,8220	1,8000	88.276	159.428,19
18/5/2023	1,8100	0,00%	1,8360	1,8360	1,8020	114.921	208.315,16
17/5/2023	1,8100	-0,98%	1,8460	1,8480	1,8100	78.886	144.037,00
16/5/2023	1,8280	0,44%	1,8180	1,8340	1,8100	93.624	171.248,94
15/5/2023	1,8200	0,00%	1,8460	1,8460	1,8040	56.141	102.663,17
12/5/2023	1,8200	0,44%	1,8200	1,8420	1,8120	83.388	152.179,53
11/5/2023	1,8120	-1,52%	1,8300	1,8740	1,8120	76.780	141.138,82
10/5/2023	1,8400	-1,50%	1,8840	1,8900	1,8400	221.336	413.266,56
09/5/2023	1,8680	2,08%	1,8300	1,9160	1,8260	725.851	1.344.797,99
08/5/2023	1,8300	1,67%	1,7900	1,8380	1,7900	135.812	247.360,48
05/5/2023	1,8000	1,93%	1,7900	1,8160	1,7860	91.432	164.571,42
04/5/2023	1,7660	0,34%	1,7700	1,8000	1,7500	78.563	138.752,36
03/5/2023	1,7600	-1,23%	1,7900	1,8000	1,7580	92.866	164.404,95
02/5/2023	1,7820	0,22%	1,8000	1,8360	1,7780	141.791	256.162,29
28/4/2023	1,7780	-1,22%	1,7840	1,7960	1,7660	19.814	35.188,33
27/4/2023	1,8000	0,78%	1,7680	1,8000	1,7680	35.206	62.765,70
26/4/2023	1,7860	0,90%	1,7600	1,7880	1,7580	24.740	43.846,58
25/4/2023	1,7700	-1,56%	1,7920	1,8000	1,7700	37.869	67.673,57
24/4/2023	1,7980	-0,88%	1,8000	1,8300	1,7900	41.058	74.107,90
21/4/2023	1,8140	0,33%	1,8260	1,8300	1,8100	23.604	42.975,77
20/4/2023	1,8080	-0,88%	1,8460	1,8460	1,8000	85.033	154.694,54
19/4/2023	1,8240	-1,51%	1,8420	1,8500	1,8120	55.336	101.322,80
18/4/2023	1,8520	3,35%	1,7920	1,8600	1,7900	130.830	240.698,45
13/4/2023	1,7920	-0,44%	1,8200	1,8200	1,7880	44.247	79.527,79
12/4/2023	1,8000	-1,21%	1,8000	1,8440	1,7940	193.888	350.466,56
11/4/2023	1,8220	1,11%	1,8020	1,8440	1,7960	73.052	132.680,39
07/4/2023	1,8020	0,00%	1,7740	1,8200	1,7740	48.987	88.652,37
06/4/2023	1,8020	0,11%	1,7740	1,8200	1,7740	48.987	88.652,37
05/4/2023	1,8000	-0,55%	1,7740	1,8180	1,7740	29.088	52.045,56
04/4/2023	1,8100	-0,44%	1,8180	1,8300	1,8100	44.992	81.951,29
03/4/2023	1,8180	-0,11%	1,8100	1,8260	1,8040	24.220	43.960,73
31/3/2023	1,8200	1,22%	1,8000	1,8200	1,7800	47.453	85.684,77
30/3/2023	1,7980	0,78%	1,8160	1,8180	1,7740	55.881	100.070,40
29/3/2023	1,7840	0,22%	1,7800	1,8000	1,7660	106.420	189.712,62
28/3/2023	1,7800	-3,26%	1,8400	1,8500	1,7780	43.250	77.736,72
27/3/2023	1,8400	1,21%	1,8540	1,8580	1,8300	69.916	128.982,31
24/3/2023	1,8180	0,44%	1,8460	1,8460	1,7860	93.078	168.656,31
23/3/2023	1,8100	2,84%	1,7500	1,8180	1,7500	62.120	111.272,74
22/3/2023	1,7600	-0,34%	1,7760	1,7920	1,7580	25.298	44.902,72
21/3/2023	1,7660	3,88%	1,7000	1,7680	1,7000	93.085	161.603,07
20/3/2023	1,7000	0,00%	1,7000	1,7200	1,6780	119.212	202.589,23
17/3/2023	1,7000	-2,07%	1,7600	1,7700	1,7000	229.421	396.423,73
16/3/2023	1,7360	-0,80%	1,7960	1,7960	1,7140	168.386	292.802,83
15/3/2023	1,7500	-4,27%	1,8040	1,8400	1,7100	239.391	417.567,97
14/3/2023	1,8280	2,24%	1,7880	1,8500	1,7720	79.972	144.589,06
13/3/2023	1,7880	0,68%	1,7640	1,7900	1,7320	201.835	353.684,66
10/3/2023	1,7760	-1,55%	1,7900	1,8160	1,7700	81.415	144.759,21
09/3/2023	1,8040	0,89%	1,7820	1,8360	1,7820	78.224	141.718,68
08/3/2023	1,7880	-2,72%	1,8400	1,8540	1,7800	88.507	159.717,51
07/3/2023	1,8380	1,55%	1,7980	1,8580	1,7960	103.233	189.299,62
06/3/2023	1,8100	-3,00%	1,8660	1,8760	1,8100	155.687	284.677,05
03/3/2023	1,8660	0,76%	1,8600	1,9180	1,8600	154.740	290.675,46
02/3/2023	1,8520	-0,96%	1,8500	1,8580	1,8380	79.769	147.495,88
01/3/2023	1,8700	-0,74%	1,8820	1,9000	1,8600	177.857	334.097,86
28/2/2023	1,8840	-0,84%	1,9000	1,9180	1,8800	105.663	200.378,39
24/2/2023	1,9000	-2,06%	1,9580	1,9580	1,9000	60.734	116.465,77
23/2/2023	1,9400	1,04%	1,9220	1,9840	1,9200	252.142	487.953,74
22/2/2023	1,9200	-2,64%	1,9720	1,9720	1,9200	348.414	687.296,18
21/2/2023	1,9720	-0,90%	2,0000	2,0000	1,9660	135.018	267.146,37
20/2/2023	1,9900	-0,75%	2,0050	2,0500	1,9900	179.319	361.709,28
17/2/2023	2,0050	0,75%	1,9900	2,0150	1,9700	126.789	252.321,10
16/2/2023	1,9900	-1,00%	2,0100	2,0450	1,9860	102.767	205.501,37
15/2/2023	2,0100	-1,47%	2,0350	2,0800	1,9940	120.904	244.303,24
14/2/2023	2,0400	-1,92%	2,0600	2,1000	2,0300	65.792	134.981,59
13/2/2023	2,0800	2,72%	2,0050	2,0900	2,0000	140.376	289.218,87
10/2/2023	2,0250	-2,64%	2,1000	2,1000	2,0100	264.277	540.340,53
09/2/2023	2,0800	1,46%	2,0300	2,1200	2,0300	368.366	768.468,65
08/2/2023	2,0500	3,96%	2,0150	2,0650	2,0150	250.301	511.925,29
07/2/2023	1,9720	-0,90%	1,9900	2,0450	1,9700	238.010	478.183,05
06/2/2023	1,9900	3,43%	1,9480	2,0250	1,9480	412.190	819.815,70
03/2/2023	1,9240	5,37%	1,8540	1,9460	1,8380	406.689	772.819,66
02/2/2023	1,8260	1,11%	1,8160	1,8400	1,8120	105.654	193.054,99
01/2/2023	1,8060	-0,22%	1,8100	1,8400	1,8040	81.766	147.991,46
31/1/2023	1,8100	-0,66%	1,8140	1,8320	1,8100	65.128	118.338,19
30/1/2023	1,8220	-0,87%	1,8400	1,8520	1,8180	88.605	162.024,49
27/1/2023	1,8380	-0,65%	1,8600	1,8680	1,8360	115.123	212.598,46
26/1/2023	1,8500	1,09%	1,8260	1,8600	1,8200	78.173	144.122,78
25/1/2023	1,8300	-2,03%	1,8280	1,8640	1,8260	90.059	165.985,26
24/1/2023	1,8680	0,76%	1,8500	1,8740	1,8500	115.744	215.867,09
23/1/2023	1,8540	1,64%	1,8100	1,8720	1,8100	131.540	243.493,54
20/1/2023	1,8240	1,00%	1,8180	1,8300	1,8020	134.377	244.186,67
19/1/2023	1,8060	-2,27%	1,8320	1,8380	1,8060	104.694	190.331,30
18/1/2023	1,8480	-1,49%	1,8900	1,8920	1,8200	85.001	158.256,21
17/1/2023	1,8760	-1,16%	1,9000	1,9000	1,8600	78.786	147.982,89
16/1/2023	1,8980	4,06%	1,8440	1,9240	1,8340	348.000	660.687,22
13/1/2023	1,8240	1,33%	1,8000	1,8400	1,7840	135.007	244.823,62
12/1/2023	1,8000	-0,55%	1,7960	1,8200	1,7920	78.774	141.625,45
11/1/2023	1,8100	1,00%	1,7960	1,8300	1,7940	78.443	141.930,19
10/1/2023	1,7920	-2,08%	1,8300	1,8300	1,7780	288.681	518.217,88
09/1/2023	1,8300	-2,03%	1,8960	1,8960	1,8300	96.821	178.963,08
05/1/2023	1,8680	0,00%	1,8700	1,8800	1,8580	68.673	128.385,09
04/1/2023	1,8680	0,32%	1,8620	1,8960	1,8520	77.729	145.519,84
03/1/2023	1,8620	0,00%	1,8620	1,8940	1,8600	74.545	139.265,86
02/1/2023	1,8620	2,87%	1,8360	1,8760	1,8220	86.989	161.666,24
30/12/2022	1,8100	0,56%	1,7860	1,8360	1,7860	64.103	115.926,91
29/12/2022	1,8000	-1,21%	1,8220	1,8320	1,7940	86.464	157.069,52
28/12/2022	1,8220	4,11%	1,7520	1,8400	1,7500	2.551.824	4.830.270,73
27/12/2022	1,7500	-1,02%	1,7860	1,7900	1,7500	74.734	131.783,55
23/12/2022	1,7680	-0,56%	1,8000	1,8000	1,7580	144.876	257.124,22
22/12/2022	1,7780	-1,98%	1,8140	1,8900	1,7780	298.298	547.735,60
21/12/2022	1,8140	7,85%	1,7000	1,8140	1,7000	562.835	998.343,32
20/12/2022	1,6820	-0,83%	1,6680	1,7120	1,6680	68.489	116.340,09
19/12/2022	1,6960	-0,24%	1,7200	1,7440	1,6920	118.167	203.213,37
16/12/2022	1,7000	0,00%	1,6860	1,7000	1,6840	64.811	109.872,06
15/12/2022	1,7000	0,71%	1,6980	1,7280	1,6860	126.134	214.697,39
14/12/2022	1,6880	-0,24%	1,6920	1,7180	1,6740	90.814	154.391,22
13/12/2022	1,6920	0,00%	1,7000	1,7100	1,6900	105.148	178.581,75
12/12/2022	1,6920	0,12%	1,7180	1,7300	1,6920	146.771	250.906,22
09/12/2022	1,6900	-1,52%	1,7160	1,7420	1,6900	106.274	182.516,32
08/12/2022	1,7160	0,70%	1,7300	1,7560	1,7080	218.025	378.901,15
07/12/2022	1,7040	5,19%	1,6060	1,7280	1,6060	260.510	436.596,42
06/12/2022	1,6200	0,00%	1,6100	1,6280	1,6100	113.269	183.570,92
05/12/2022	1,6200	1,12%	1,5900	1,6200	1,5900	64.557	103.632,57
02/12/2022	1,6020	-1,11%	1,6320	1,6340	1,5960	273.639	439.445,21
01/12/2022	1,6200	0,50%	1,6200	1,6200	1,5940	147.858	237.715,62
30/11/2022	1,6120	-1,83%	1,6660	1,6660	1,6100	71.121	116.171,60
29/11/2022	1,6420	0,49%	1,6340	1,6800	1,6340	71.436	118.377,30
28/11/2022	1,6340	0,62%	1,6200	1,6400	1,6140	81.774	132.695,72
25/11/2022	1,6240	0,12%	1,6100	1,6600	1,6100	88.559	144.624,98
24/11/2022	1,6220	0,12%	1,6200	1,6460	1,6080	73.610	119.716,40
23/11/2022	1,6200	-0,61%	1,6060	1,6400	1,6060	69.509	112.780,51
22/11/2022	1,6300	1,49%	1,6000	1,6300	1,6000	58.587	94.737,80
21/11/2022	1,6060	-0,74%	1,6040	1,6420	1,6000	49.908	80.326,08
18/11/2022	1,6180	0,12%	1,6100	1,6460	1,6100	39.002	63.271,13
17/11/2022	1,6160	-0,25%	1,6300	1,6500	1,6120	33.025	53.679,80
16/11/2022	1,6200	-2,41%	1,6600	1,6860	1,6200	54.082	88.907,55
15/11/2022	1,6600	-1,07%	1,6660	1,6900	1,6600	67.935	113.095,88
14/11/2022	1,6780	2,82%	1,6600	1,7100	1,6360	129.222	218.292,04
11/11/2022	1,6320	-0,37%	1,6560	1,6680	1,6320	36.735	60.474,98
10/11/2022	1,6380	0,49%	1,6260	1,6660	1,6240	34.076	56.162,03
09/11/2022	1,6300	-1,21%	1,6480	1,6500	1,6220	16.258	26.584,09
08/11/2022	1,6500	-0,72%	1,6800	1,6800	1,6480	21.409	35.524,64
07/11/2022	1,6620	0,85%	1,6480	1,6900	1,6480	83.711	139.363,40
04/11/2022	1,6480	-0,12%	1,6600	1,6600	1,6320	31.177	51.129,79
03/11/2022	1,6500	0,73%	1,6040	1,6500	1,6040	30.934	50.352,91
02/11/2022	1,6380	-0,12%	1,6300	1,6440	1,6200	43.512	70.818,36
01/11/2022	1,6400	1,23%	1,6300	1,6780	1,6120	72.855	120.175,64
31/10/2022	1,6200	-1,82%	1,6420	1,6700	1,6200	84.773	138.843,18
27/10/2022	1,6500	-1,43%	1,6580	1,6740	1,6400	17.940	29.685,14
26/10/2022	1,6740	-1,18%	1,6940	1,6960	1,6700	48.041	80.818,60
25/10/2022	1,6940	-0,94%	1,7180	1,7180	1,6720	93.925	158.649,63
24/10/2022	1,7100	0,12%	1,7000	1,7160	1,7000	20.775	35.529,71
21/10/2022	1,7080	-0,23%	1,7120	1,7140	1,6860	36.915	62.866,33
20/10/2022	1,7120	-0,47%	1,7200	1,7200	1,6900	23.426	40.053,55
19/10/2022	1,7200	2,63%	1,6940	1,7340	1,6940	215.142	368.791,83
18/10/2022	1,6760	0,60%	1,6740	1,7080	1,6700	201.244	340.734,67
17/10/2022	1,6660	1,59%	1,6400	1,6740	1,6400	130.345	216.041,38
14/10/2022	1,6400	1,36%	1,6500	1,6540	1,6200	118.008	192.766,50
13/10/2022	1,6180	-0,49%	1,6100	1,6380	1,6100	11.451	18.554,59
12/10/2022	1,6260	0,00%	1,6040	1,6500	1,6040	34.986	57.148,30
11/10/2022	1,6260	-0,25%	1,6220	1,6700	1,6200	32.256	53.030,20
10/10/2022	1,6300	-1,21%	1,6000	1,6400	1,6000	32.816	53.385,22
07/10/2022	1,6500	3,00%	1,6120	1,6780	1,6000	200.092	331.062,78
06/10/2022	1,6020	4,98%	1,5260	1,6100	1,5260	162.955	257.534,92
05/10/2022	1,5260	-0,78%	1,5400	1,5500	1,5040	67.714	103.107,40
04/10/2022	1,5380	0,79%	1,5300	1,5500	1,5220	64.721	99.548,19
03/10/2022	1,5260	-1,55%	1,5500	1,5500	1,5000	116.876	176.871,94
30/9/2022	1,5500	-0,39%	1,5400	1,5560	1,5340	54.940	84.977,76
29/9/2022	1,5560	0,39%	1,5500	1,5560	1,5360	38.153	59.062,08
28/9/2022	1,5500	-0,77%	1,5220	1,5700	1,5020	93.172	144.221,13
27/9/2022	1,5620	-2,25%	1,5900	1,6100	1,5620	46.192	73.089,76
26/9/2022	1,5980	0,38%	1,6000	1,6000	1,5500	104.990	165.528,43
23/9/2022	1,5920	-6,13%	1,6160	1,6300	1,5800	189.190	303.879,28
22/9/2022	1,6960	-0,82%	1,7100	1,7260	1,6900	128.588	219.166,38
21/9/2022	1,7100	-1,50%	1,7300	1,7400	1,7000	185.071	318.210,21
20/9/2022	1,7360	-0,80%	1,7300	1,7600	1,7300	114.818	200.164,49
19/9/2022	1,7500	1,74%	1,7200	1,7500	1,7160	119.916	207.159,26
16/9/2022	1,7200	-3,59%	1,7620	1,7900	1,7200	95.957	166.935,99
15/9/2022	1,7840	1,71%	1,7540	1,7900	1,7540	32.495	57.593,81
14/9/2022	1,7540	-0,45%	1,7240	1,8000	1,7240	7.928	14.091,96
13/9/2022	1,7620	-1,78%	1,8080	1,8080	1,7600	50.050	89.024,70
12/9/2022	1,7940	0,79%	1,7900	1,8180	1,7900	48.493	87.261,97
09/9/2022	1,7800	2,30%	1,7600	1,7980	1,7440	38.795	69.219,34
08/9/2022	1,7400	0,81%	1,7260	1,7700	1,7260	18.339	31.985,92
07/9/2022	1,7260	-0,80%	1,7400	1,7600	1,7200	29.750	51.529,33
06/9/2022	1,7400	0,00%	1,7400	1,7500	1,7300	19.610	34.124,98
05/9/2022	1,7400	-0,57%	1,7500	1,7500	1,7300	49.709	86.372,23
02/9/2022	1,7500	1,04%	1,7300	1,7600	1,7300	30.107	52.730,27
01/9/2022	1,7320	-0,92%	1,7240	1,7600	1,7200	71.574	124.384,61
31/8/2022	1,7480	0,69%	1,7440	1,7480	1,7240	28.788	50.062,14
30/8/2022	1,7360	-1,36%	1,7700	1,7880	1,7240	46.837	81.979,80
29/8/2022	1,7600	-1,79%	1,7200	1,7620	1,7200	168.207	291.433,50
26/8/2022	1,7920	0,79%	1,7780	1,8100	1,7720	59.230	106.271,53
25/8/2022	1,7780	-0,67%	1,8000	1,8200	1,7700	133.640	240.345,77
24/8/2022	1,7900	4,07%	1,7320	1,7900	1,6980	189.753	330.220,00
23/8/2022	1,7200	-1,26%	1,7360	1,7580	1,7140	75.714	131.708,19
22/8/2022	1,7420	-1,80%	1,7540	1,7760	1,7300	87.121	151.811,24
19/8/2022	1,7740	0,11%	1,7600	1,7820	1,7580	57.149	101.058,38
18/8/2022	1,7720	-1,56%	1,7780	1,7960	1,7600	87.867	155.888,05
17/8/2022	1,8000	0,11%	1,7860	1,8000	1,7620	57.970	103.515,54
16/8/2022	1,7980	-0,11%	1,8000	1,8580	1,7820	154.242	279.968,97
12/8/2022	1,8000	-1,10%	1,8200	1,8200	1,7700	41.878	74.934,79
11/8/2022	1,8200	-0,98%	1,8120	1,8500	1,8000	88.197	161.134,51
10/8/2022	1,8380	1,32%	1,8100	1,8420	1,7900	86.193	157.494,48
09/8/2022	1,8140	1,34%	1,7900	1,8200	1,7580	91.583	165.569,72
08/8/2022	1,7900	2,17%	1,7080	1,7900	1,7080	72.763	128.160,98
05/8/2022	1,7520	-2,67%	1,7920	1,8100	1,7220	154.091	271.853,41
04/8/2022	1,8000	-1,10%	1,8200	1,8400	1,7700	122.502	221.802,47
03/8/2022	1,8200	-0,87%	1,8180	1,8400	1,8000	93.898	170.589,73
02/8/2022	1,8360	-2,13%	1,8440	1,8580	1,8360	23.370	43.133,41
01/8/2022	1,8760	2,63%	1,8280	1,8840	1,8120	359.504	667.453,89
29/7/2022	1,8280	2,81%	1,7800	1,8280	1,7800	139.266	252.017,50
28/7/2022	1,7780	-1,22%	1,8280	1,8500	1,7700	234.736	426.245,62
27/7/2022	1,8000	1,35%	1,7580	1,8480	1,7580	218.881	396.667,25
26/7/2022	1,7760	-0,67%	1,7900	1,8080	1,7520	109.305	194.747,47
25/7/2022	1,7880	3,23%	1,6720	1,7880	1,6720	138.964	245.215,54
22/7/2022	1,7320	2,24%	1,6940	1,7400	1,6840	117.110	202.302,72
21/7/2022	1,6940	-0,94%	1,6920	1,7400	1,6920	122.137	209.120,16
20/7/2022	1,7100	-1,04%	1,7300	1,7600	1,6640	199.017	344.334,99
19/7/2022	1,7280	4,10%	1,6600	1,7400	1,6400	222.104	377.576,52
18/7/2022	1,6600	6,41%	1,5700	1,6760	1,5700	188.593	310.006,19
15/7/2022	1,5600	-0,64%	1,6000	1,6000	1,5600	62.900	98.971,69
14/7/2022	1,5700	-1,88%	1,5820	1,6180	1,5600	105.399	168.011,86
13/7/2022	1,6000	1,14%	1,6000	1,6220	1,6000	132.502	212.932,85
12/7/2022	1,5820	-1,13%	1,5760	1,6200	1,5760	39.224	62.901,50
11/7/2022	1,6000	-1,11%	1,5900	1,6220	1,5700	306.597	482.138,07
08/7/2022	1,6180	3,06%	1,5820	1,6320	1,5800	311.776	503.160,77
07/7/2022	1,5700	1,29%	1,5580	1,6060	1,5560	80.374	127.628,36
06/7/2022	1,5500	1,97%	1,5700	1,5700	1,5080	162.484	251.314,34
05/7/2022	1,5200	-6,17%	1,6600	1,7160	1,5200	633.840	1.037.316,12
04/7/2022	1,6200	5,88%	1,5480	1,6200	1,5480	260.125	416.992,51
01/7/2022	1,5300	1,86%	1,5400	1,5880	1,5000	143.561	219.986,36
30/6/2022	1,5020	3,87%	1,4500	1,6180	1,4500	604.441	937.199,53
29/6/2022	1,4460	10,72%	1,2920	1,4540	1,2920	312.247	439.964,09
28/6/2022	1,3060	0,77%	1,2960	1,3240	1,2700	111.432	143.787,81
27/6/2022	1,2960	-4,00%	1,3980	1,4000	1,2900	85.591	112.937,30
24/6/2022	1,3500	-2,60%	1,4080	1,4080	1,3500	81.585	113.305,57
23/6/2022	1,3860	1,76%	1,3840	1,4100	1,3660	113.807	158.775,81
22/6/2022	1,3620	0,89%	1,3300	1,3640	1,3300	62.525	84.327,96
21/6/2022	1,3500	1,20%	1,3400	1,3720	1,3400	124.167	168.920,44
20/6/2022	1,3340	1,99%	1,3100	1,3520	1,3100	183.186	243.966,39
17/6/2022	1,3080	0,62%	1,3260	1,3260	1,2800	184.814	241.516,42
16/6/2022	1,3000	-6,34%	1,3720	1,3720	1,2900	370.192	487.084,27
15/6/2022	1,3880	-0,86%	1,4000	1,4120	1,3740	101.476	141.272,94
14/6/2022	1,4000	-6,04%	1,4320	1,4320	1,3800	337.583	474.475,80
10/6/2022	1,4900	-3,87%	1,5200	1,5300	1,4780	135.906	203.455,50
09/6/2022	1,5500	-2,64%	1,5940	1,6060	1,5500	115.565	181.921,85
08/6/2022	1,5920	2,18%	1,5840	1,6360	1,5800	217.553	349.707,41
07/6/2022	1,5580	0,65%	1,5300	1,5700	1,5200	118.556	183.192,75
06/6/2022	1,5480	0,65%	1,5200	1,5600	1,5200	27.922	43.010,39
03/6/2022	1,5380	0,00%	1,5240	1,5500	1,5240	66.671	102.271,65
02/6/2022	1,5380	0,00%	1,5400	1,5640	1,5380	47.256	73.280,54
01/6/2022	1,5380	-0,77%	1,5560	1,5700	1,5340	76.969	119.641,63
31/5/2022	1,5500	0,00%	1,5300	1,5560	1,5140	128.402	197.300,19
30/5/2022	1,5500	-2,15%	1,5740	1,5920	1,5300	171.558	268.015,39
27/5/2022	1,5840	-4,35%	1,6700	1,6740	1,5840	147.437	238.731,08
26/5/2022	1,6560	1,60%	1,6300	1,6760	1,6300	84.410	139.960,54
25/5/2022	1,6300	3,43%	1,5800	1,6540	1,5740	142.940	231.270,74
24/5/2022	1,5760	-0,25%	1,5620	1,6020	1,5620	51.418	81.523,48
23/5/2022	1,5800	-0,13%	1,5980	1,6080	1,5560	54.349	86.246,77
20/5/2022	1,5820	0,64%	1,5720	1,6100	1,5720	29.684	46.972,68
19/5/2022	1,5720	-2,24%	1,5800	1,5900	1,5560	105.710	165.913,57
18/5/2022	1,6080	0,25%	1,6260	1,6320	1,6000	76.327	123.068,98
17/5/2022	1,6040	0,50%	1,6340	1,6340	1,6040	73.817	119.252,88
16/5/2022	1,5960	1,01%	1,5700	1,6600	1,5700	151.517	245.710,62
13/5/2022	1,5800	0,00%	1,6180	1,6420	1,5800	125.185	201.310,39
12/5/2022	1,5800	-2,47%	1,6000	1,6180	1,5720	146.333	233.208,28
11/5/2022	1,6200	1,50%	1,6100	1,6800	1,6000	150.304	245.987,00
10/5/2022	1,5960	-2,09%	1,6300	1,6640	1,5940	145.005	234.275,52
09/5/2022	1,6300	0,00%	1,6200	1,7000	1,5920	206.884	343.516,71
06/5/2022	1,6300	-3,21%	1,6800	1,6800	1,6300	205.897	339.431,58
05/5/2022	1,6840	-2,66%	1,7560	1,7720	1,6840	227.893	395.644,29
04/5/2022	1,7300	0,58%	1,7440	1,7500	1,7200	59.986	104.040,71
03/5/2022	1,7200	-0,58%	1,7440	1,7720	1,6800	214.490	370.175,94
29/4/2022	1,7300	-0,35%	1,7680	1,7720	1,7300	103.528	180.840,65
28/4/2022	1,7360	0,35%	1,7500	1,7740	1,7360	134.474	235.965,34
27/4/2022	1,7300	-2,48%	1,7680	1,7680	1,7200	110.078	191.699,17
26/4/2022	1,7740	-0,34%	1,7800	1,8980	1,7600	317.976	573.372,81
21/4/2022	1,7800	2,06%	1,7760	1,7940	1,7500	172.317	306.017,75
20/4/2022	1,7440	1,04%	1,7200	1,7500	1,7160	141.326	245.186,64
19/4/2022	1,7260	-2,60%	1,7720	1,7800	1,7200	101.369	176.705,87
14/4/2022	1,7720	-0,78%	1,7980	1,7980	1,7720	51.526	91.765,93
13/4/2022	1,7860	0,34%	1,7600	1,7920	1,7600	108.598	193.492,65
12/4/2022	1,7800	0,00%	1,7440	1,7960	1,7440	102.297	182.009,60
11/4/2022	1,7800	3,01%	1,7420	1,7980	1,7200	203.512	360.730,15
08/4/2022	1,7280	1,65%	1,7360	1,7400	1,7200	58.458	101.091,80
07/4/2022	1,7000	2,04%	1,6640	1,7280	1,6640	38.283	65.111,30
06/4/2022	1,6660	-2,46%	1,6920	1,7100	1,6500	81.480	136.142,94
05/4/2022	1,7080	-1,27%	1,7220	1,7580	1,7080	89.774	155.781,72
04/4/2022	1,7300	-0,12%	1,7300	1,7640	1,7200	51.771	89.805,74
01/4/2022	1,7320	1,29%	1,7100	1,7600	1,7100	54.106	94.071,09
31/3/2022	1,7100	0,00%	1,7500	1,7680	1,7100	49.108	85.074,35

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.%