Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,5400 €

0,0700 (2,02%)

Άνοιγμα 3,4550
Υψηλό 3,5700
Χαμηλό 3,4550

Όγκος 120.437
Τζίρος 426.873 €
Πράξεις 423

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2023	1,9800	-3,18%	2,0450	2,0450	1,9660	195.081	387.594,22
01/8/2023	2,0450	-2,15%	2,0900	2,1000	2,0400	139.352	287.993,13
31/7/2023	2,0900	-0,24%	2,0950	2,1500	2,0600	96.299	203.923,91
28/7/2023	2,0950	0,72%	2,0800	2,0950	2,0450	75.191	155.135,91
27/7/2023	2,0800	-0,72%	2,1050	2,1150	2,0700	106.999	223.168,94
26/7/2023	2,0950	-0,71%	2,1100	2,1400	2,0700	166.721	348.875,11
25/7/2023	2,1100	-0,47%	2,1100	2,1700	2,1100	174.831	372.941,85
24/7/2023	2,1200	-1,17%	2,1450	2,1600	2,1000	80.392	171.385,76
21/7/2023	2,1450	0,70%	2,1050	2,1650	2,1050	121.446	260.852,61
20/7/2023	2,1300	1,19%	2,1250	2,1500	2,0850	114.792	243.527,38
19/7/2023	2,1050	0,00%	2,0900	2,1350	2,0800	102.492	215.814,25
18/7/2023	2,1050	1,94%	2,0600	2,1050	2,0550	79.203	164.612,87
17/7/2023	2,0650	-6,35%	2,0400	2,1450	2,0400	269.297	564.360,87
14/7/2023	2,2050	4,50%	2,1650	2,2200	2,1400	516.440	1.132.967,28
13/7/2023	2,1100	-0,47%	2,1200	2,1300	2,1100	134.448	284.756,58
12/7/2023	2,1200	0,24%	2,1200	2,1450	2,1000	296.064	624.946,66
11/7/2023	2,1150	1,20%	2,1250	2,1550	2,0950	387.597	821.515,79
10/7/2023	2,0900	-0,48%	2,1000	2,1250	2,0750	149.763	315.978,89
07/7/2023	2,1000	0,24%	2,0650	2,1150	2,0650	53.248	111.374,55
06/7/2023	2,0950	-1,18%	2,1200	2,1200	2,0750	235.440	493.734,47
05/7/2023	2,1200	0,95%	2,1200	2,1750	2,0900	302.497	646.905,00
04/7/2023	2,1000	-0,94%	2,1200	2,1400	2,0700	228.696	477.987,54
03/7/2023	2,1200	1,19%	2,1000	2,1550	2,0700	118.079	250.470,29
30/6/2023	2,0950	0,00%	2,1000	2,1200	2,0450	57.566	119.719,68
29/6/2023	2,0950	2,95%	2,0350	2,0950	2,0350	74.497	154.763,35
28/6/2023	2,0350	1,85%	2,0100	2,0600	1,9800	71.829	146.771,53
27/6/2023	1,9980	0,40%	1,9740	2,0200	1,9740	36.561	72.761,51
26/6/2023	1,9900	-3,16%	2,0550	2,0600	1,9760	119.533	239.778,13
23/6/2023	2,0550	0,74%	2,0300	2,1300	2,0300	125.347	260.461,65
22/6/2023	2,0400	0,25%	2,0300	2,0750	2,0100	159.452	324.052,76
21/6/2023	2,0350	-1,45%	2,0400	2,1000	2,0350	104.291	215.112,07
20/6/2023	2,0650	-1,20%	2,0800	2,1000	2,0300	163.107	335.696,15
19/6/2023	2,0900	-2,11%	2,1100	2,1600	2,0800	104.323	220.014,66
16/6/2023	2,1350	1,18%	2,0600	2,1450	2,0600	346.009	725.672,40
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	0,00%	1,5800	1,6540	1,5740	142.940	231.270,74

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.%