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
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	-1,72%	1,7500	1,7680	1,7100	49.108	85.074,35
30/3/2022	1,7400	-0,57%	1,7500	1,7880	1,7060	78.837	138.685,27
29/3/2022	1,7500	3,92%	1,7180	1,7500	1,6940	98.147	169.181,35
28/3/2022	1,6840	1,08%	1,6700	1,7180	1,6700	70.066	119.145,50
25/3/2022	1,6660	0,00%	1,6660	1,6980	1,6500	64.069	106.891,70
24/3/2022	1,6660	0,00%	1,6660	1,6980	1,6500	64.069	106.891,70
23/3/2022	1,6660	-2,57%	1,7100	1,7360	1,6600	92.715	156.179,10
22/3/2022	1,7100	0,35%	1,7160	1,7280	1,7020	58.067	99.398,65
21/3/2022	1,7040	-2,07%	1,7500	1,7660	1,7000	95.936	165.431,89
18/3/2022	1,7400	-0,57%	1,7700	1,7760	1,7120	95.199	165.902,65
17/3/2022	1,7500	-2,99%	1,8040	1,8160	1,7500	115.839	205.894,84
16/3/2022	1,8040	4,28%	1,7860	1,8140	1,7660	291.308	523.374,70
15/3/2022	1,7300	-2,04%	1,7480	1,7640	1,7200	100.738	175.539,27
14/3/2022	1,7660	3,40%	1,7500	1,7720	1,7200	351.416	618.315,75
11/3/2022	1,7080	1,07%	1,6960	1,7600	1,6940	186.771	322.527,10
10/3/2022	1,6900	-0,94%	1,6940	1,7720	1,6900	698.653	1.209.501,19
09/3/2022	1,7060	6,62%	1,7040	1,7300	1,6840	650.645	1.110.220,67
08/3/2022	1,6000	1,78%	1,5500	1,6300	1,5200	454.615	716.233,69
04/3/2022	1,5720	-2,24%	1,6040	1,6040	1,5540	241.431	380.635,62
03/3/2022	1,6080	1,13%	1,6400	1,6400	1,5800	211.041	339.350,56
02/3/2022	1,5900	-0,50%	1,5600	1,6060	1,5160	216.735	337.453,32
01/3/2022	1,5980	0,25%	1,5900	1,6000	1,5500	188.361	295.672,04
28/2/2022	1,5940	-5,12%	1,6200	1,6200	1,5720	328.023	522.930,23
25/2/2022	1,6800	7,01%	1,6000	1,6880	1,6000	360.335	605.841,69
24/2/2022	1,5700	-9,87%	1,6500	1,6800	1,5620	544.650	882.637,83
23/2/2022	1,7420	1,87%	1,7200	1,7780	1,7200	188.745	329.633,11
22/2/2022	1,7100	-0,70%	1,6740	1,7380	1,6700	331.225	561.686,43
21/2/2022	1,7220	-1,71%	1,7680	1,7800	1,7120	175.052	304.456,61
18/2/2022	1,7520	-0,90%	1,7680	1,7880	1,7440	178.446	314.437,53
17/2/2022	1,7680	-1,89%	1,8020	1,8120	1,7680	165.481	295.751,75
16/2/2022	1,8020	1,12%	1,8160	1,8300	1,7960	184.096	333.930,94
15/2/2022	1,7820	-0,56%	1,8280	1,8400	1,7820	218.538	395.552,26
14/2/2022	1,7920	-5,49%	1,8100	1,8220	1,7700	397.056	714.908,91
11/2/2022	1,8960	5,33%	1,7820	1,9000	1,7600	370.028	678.329,40
10/2/2022	1,8000	-1,21%	1,8200	1,8440	1,7900	122.327	222.002,42
09/2/2022	1,8220	2,94%	1,8000	1,8380	1,7640	174.944	314.155,09
08/2/2022	1,7700	-2,85%	1,8400	1,8400	1,7480	249.952	443.540,84
07/2/2022	1,8220	-0,87%	1,8680	1,8860	1,8220	213.273	395.834,34
04/2/2022	1,8380	5,51%	1,7560	1,8620	1,7560	760.682	1.390.408,17
03/2/2022	1,7420	0,23%	1,7360	1,7440	1,7100	332.694	574.343,25
02/2/2022	1,7380	0,12%	1,7400	1,7520	1,7240	154.832	268.674,71
01/2/2022	1,7360	0,93%	1,7300	1,7500	1,7140	140.767	243.248,65
31/1/2022	1,7200	0,12%	1,7680	1,7680	1,7000	87.629	151.061,01
28/1/2022	1,7180	-1,83%	1,7500	1,7500	1,7100	50.755	87.846,42
27/1/2022	1,7500	1,39%	1,7040	1,7580	1,7040	82.178	142.837,68
26/1/2022	1,7260	2,13%	1,7460	1,7600	1,7260	95.984	167.095,19
25/1/2022	1,6900	-0,24%	1,7000	1,7320	1,6900	96.701	165.578,87
24/1/2022	1,6940	-5,04%	1,7800	1,7800	1,6880	353.867	607.042,31
21/1/2022	1,7840	-3,04%	1,8400	1,8400	1,7500	147.612	264.134,39
20/1/2022	1,8400	-0,54%	1,8500	1,8800	1,8400	111.397	206.204,20
19/1/2022	1,8500	-0,64%	1,8620	1,8780	1,8460	95.056	176.593,55
18/1/2022	1,8620	-2,10%	1,9100	1,9100	1,8620	67.732	126.778,46
17/1/2022	1,9020	0,11%	1,9000	1,9400	1,9000	67.317	129.388,09
14/1/2022	1,9000	1,06%	1,8700	1,9100	1,8660	69.325	130.831,21
13/1/2022	1,8800	-1,57%	1,9300	1,9400	1,8800	172.098	330.917,90
12/1/2022	1,9100	5,52%	1,8360	1,9100	1,8360	232.144	435.997,13
11/1/2022	1,8100	2,26%	1,7840	1,8260	1,7800	117.774	212.787,81
10/1/2022	1,7700	-3,17%	1,8300	1,8580	1,7700	153.618	280.075,15
07/1/2022	1,8280	0,88%	1,7760	1,8440	1,7760	73.581	134.210,63
05/1/2022	1,8120	-0,98%	1,8400	1,8400	1,8120	71.322	129.683,15
04/1/2022	1,8300	0,88%	1,8300	1,8620	1,8200	145.128	268.276,55
03/1/2022	1,8140	5,47%	1,7560	1,8300	1,7500	198.671	358.996,59
31/12/2021	1,7200	2,63%	1,6900	1,7620	1,6900	121.962	210.842,14
30/12/2021	1,6760	-0,83%	1,7060	1,7100	1,6760	107.573	181.139,03
29/12/2021	1,6900	-2,31%	1,7300	1,7400	1,6800	259.453	442.193,43
28/12/2021	1,7300	-0,69%	1,7260	1,7700	1,7200	116.897	203.248,67
27/12/2021	1,7420	-2,24%	1,7820	1,7960	1,7400	125.769	220.500,19
23/12/2021	1,7820	-1,00%	1,8040	1,8200	1,7820	62.108	111.993,75
22/12/2021	1,8000	-1,10%	1,8300	1,8300	1,7940	55.348	99.869,53
21/12/2021	1,8200	-0,22%	1,8240	1,8540	1,8140	100.339	183.818,88
20/12/2021	1,8240	1,22%	1,7700	1,8500	1,7280	288.632	518.406,99
17/12/2021	1,8020	-0,44%	1,8200	1,8300	1,7840	89.151	161.712,55
16/12/2021	1,8100	1,69%	1,8000	1,8220	1,7900	238.785	431.028,64
15/12/2021	1,7800	-2,20%	1,8200	1,8200	1,7700	146.322	261.427,37
14/12/2021	1,8200	-0,55%	1,8500	1,8500	1,7960	173.358	313.872,46
13/12/2021	1,8300	-3,58%	1,8900	1,9180	1,8300	176.287	329.554,01
10/12/2021	1,8980	-0,63%	1,9100	1,9300	1,8980	63.475	120.804,93
09/12/2021	1,9100	-1,44%	1,9040	1,9360	1,9040	68.868	132.026,48
08/12/2021	1,9380	-0,72%	1,9700	1,9700	1,9220	40.700	78.840,46
07/12/2021	1,9520	1,99%	1,9140	1,9620	1,9140	160.945	313.392,62
06/12/2021	1,9140	0,74%	1,8980	1,9500	1,8980	86.620	167.058,25
03/12/2021	1,9000	2,15%	1,8900	1,9260	1,8800	113.158	216.130,04
02/12/2021	1,8600	-1,80%	1,8900	1,9000	1,8600	82.196	154.386,85
01/12/2021	1,8940	3,50%	1,8600	1,9240	1,8600	174.865	331.782,96
30/11/2021	1,8300	-0,11%	1,7800	1,8300	1,7720	122.509	220.265,41
29/11/2021	1,8320	4,09%	1,7880	1,8500	1,7700	191.811	346.434,55
26/11/2021	1,7600	-8,52%	1,8200	1,8400	1,7600	625.834	1.125.535,50
25/11/2021	1,9240	1,26%	1,9240	1,9420	1,9200	71.528	138.208,65
24/11/2021	1,9000	-1,76%	1,9340	1,9580	1,8620	303.898	578.481,46
23/11/2021	1,9340	-3,54%	1,9540	1,9800	1,9300	208.834	406.688,74
22/11/2021	2,0050	-2,20%	2,0500	2,0500	1,9880	201.557	403.860,89
19/11/2021	2,0500	-1,44%	2,1000	2,1000	2,0300	116.313	239.299,39
18/11/2021	2,0800	0,48%	2,0900	2,1100	2,0600	120.366	251.559,47
17/11/2021	2,0700	0,49%	2,0300	2,0900	2,0300	57.906	119.007,61
16/11/2021	2,0600	1,23%	2,0350	2,0850	2,0300	136.747	282.695,41
15/11/2021	2,0350	0,25%	2,0300	2,0650	2,0300	59.645	121.783,42
12/11/2021	2,0300	-0,25%	2,0350	2,0750	2,0200	117.742	241.395,41
11/11/2021	2,0350	-2,63%	2,0900	2,0900	2,0300	169.022	346.584,08
10/11/2021	2,0900	-0,71%	2,1000	2,1250	2,0500	179.804	374.073,55
09/11/2021	2,1050	-1,64%	2,1400	2,1800	2,1050	214.367	459.891,71
08/11/2021	2,1400	3,38%	2,1050	2,1800	2,0850	378.117	808.857,58
05/11/2021	2,0700	6,05%	1,9880	2,0850	1,9460	263.191	527.011,81
04/11/2021	1,9520	-1,31%	2,0000	2,0000	1,9500	119.310	235.467,63
03/11/2021	1,9780	1,23%	1,9540	2,0200	1,9460	163.331	325.168,94
02/11/2021	1,9540	-0,81%	1,9860	1,9900	1,9500	157.087	307.402,80
01/11/2021	1,9700	-1,20%	1,9900	2,0300	1,9640	162.067	322.452,28
29/10/2021	1,9940	1,12%	1,9720	2,0200	1,9720	86.902	173.398,98
27/10/2021	1,9720	-0,90%	1,9640	2,0000	1,9640	103.906	205.703,83
26/10/2021	1,9900	-0,50%	2,0450	2,0500	1,9900	171.183	343.483,43
25/10/2021	2,0000	-2,20%	2,0450	2,0450	1,9960	62.547	125.506,48
22/10/2021	2,0450	-0,24%	2,0550	2,0800	2,0400	138.992	285.905,64
21/10/2021	2,0500	-1,44%	2,0800	2,1000	2,0500	179.417	370.616,52
20/10/2021	2,0800	-0,24%	2,0850	2,1450	2,0800	355.246	750.578,57
19/10/2021	2,0850	2,96%	2,0700	2,1250	2,0400	270.417	566.888,02
18/10/2021	2,0250	1,66%	1,9920	2,0850	1,9920	222.090	453.724,98
15/10/2021	1,9920	-0,90%	2,0450	2,0500	1,9780	456.345	913.542,45
14/10/2021	2,0100	-4,96%	2,1100	2,1300	2,0100	388.631	794.419,70
13/10/2021	2,1150	0,24%	2,1100	2,1800	2,1100	187.667	402.577,06
12/10/2021	2,1100	-1,40%	2,1000	2,1350	2,0850	266.622	562.405,07
11/10/2021	2,1400	-2,73%	2,2350	2,2500	2,0900	401.989	868.720,34
08/10/2021	2,2000	0,46%	2,3100	2,3500	2,1900	1.385.563	3.132.748,59
07/10/2021	2,1900	-2,88%	2,2750	2,2800	2,1650	647.891	1.433.000,57
06/10/2021	2,2550	0,00%	2,2500	2,3700	2,1550	870.878	1.983.917,82
05/10/2021	2,2550	7,13%	2,1900	2,2600	2,1450	688.017	1.513.988,71
04/10/2021	2,1050	8,17%	2,0200	2,1450	2,0200	761.141	1.588.966,04
01/10/2021	1,9460	4,51%	1,7540	1,9460	1,7540	922.107	1.709.032,46
30/9/2021	1,8620	-12,99%	2,1000	2,1300	1,8500	1.682.947	3.313.639,63
29/9/2021	2,1400	-3,17%	2,2100	2,2200	2,0350	555.672	1.184.330,65
28/9/2021	2,2100	-3,07%	2,2750	2,3100	2,2100	179.943	405.989,73
27/9/2021	2,2800	-0,65%	2,2950	2,3400	2,2800	150.189	345.729,29
24/9/2021	2,2950	0,66%	2,2500	2,3400	2,2150	261.763	598.104,49
23/9/2021	2,2800	-0,44%	2,3500	2,3850	2,2750	414.483	971.179,83
22/9/2021	2,2900	1,55%	2,2500	2,3650	2,2500	264.207	607.748,20
21/9/2021	2,2550	-1,10%	2,2800	2,3350	2,2500	244.376	556.230,87
20/9/2021	2,2800	-5,39%	2,3250	2,3550	2,2150	450.649	1.028.752,09
17/9/2021	2,4100	4,78%	2,3200	2,4250	2,3000	232.988	550.613,53
16/9/2021	2,3000	-0,43%	2,3150	2,3350	2,2700	209.437	482.300,84
15/9/2021	2,3100	0,87%	2,3000	2,3550	2,2800	228.327	528.039,49
14/9/2021	2,2900	-0,22%	2,2850	2,3300	2,2700	137.382	316.720,21
13/9/2021	2,2950	-1,92%	2,3750	2,3900	2,2950	203.310	476.798,26
10/9/2021	2,3400	-2,09%	2,3900	2,4850	2,3400	307.757	745.816,75
09/9/2021	2,3900	-1,24%	2,4200	2,4800	2,3500	273.859	663.321,55
08/9/2021	2,4200	6,61%	2,2700	2,4450	2,2350	591.630	1.387.279,10
07/9/2021	2,2700	0,89%	2,2500	2,3000	2,2350	290.059	658.197,69
06/9/2021	2,2500	-2,60%	2,3450	2,3500	2,2100	393.108	885.078,11
03/9/2021	2,3100	-0,43%	2,3400	2,3650	2,2950	139.460	325.595,12
02/9/2021	2,3200	-1,69%	2,3600	2,3850	2,3200	107.393	252.058,80
01/9/2021	2,3600	1,07%	2,3550	2,3800	2,3200	142.568	334.968,76
31/8/2021	2,3350	0,21%	2,3300	2,3800	2,2800	217.821	506.311,35
30/8/2021	2,3300	0,00%	2,3300	2,4300	2,3300	255.494	607.906,62
27/8/2021	2,3300	-2,31%	2,4000	2,4350	2,3300	273.897	648.821,21
26/8/2021	2,3850	-4,60%	2,5000	2,5200	2,3850	373.639	915.784,96
25/8/2021	2,5000	8,23%	2,3300	2,5600	2,3250	522.013	1.284.132,34
24/8/2021	2,3100	-3,35%	2,4150	2,4150	2,2800	401.141	942.556,75
23/8/2021	2,3900	-3,04%	2,4700	2,5000	2,3900	444.549	1.086.869,60
20/8/2021	2,4650	8,59%	2,2700	2,4650	2,2600	702.397	1.670.494,65
19/8/2021	2,2700	-0,44%	2,2250	2,2700	2,1750	430.507	955.083,22
18/8/2021	2,2800	4,59%	2,1400	2,2850	2,1400	328.650	733.353,37
17/8/2021	2,1800	0,69%	2,1600	2,2100	2,1200	213.686	463.513,00
16/8/2021	2,1650	3,34%	2,0500	2,1650	2,0450	259.360	547.238,49
13/8/2021	2,0950	-0,71%	2,1100	2,1450	2,0600	184.254	386.128,89
12/8/2021	2,1100	-1,40%	2,1300	2,1900	2,1100	423.057	912.439,82
11/8/2021	2,1400	7,65%	2,0000	2,1600	1,9900	388.483	798.996,34
10/8/2021	1,9880	3,01%	1,9020	1,9900	1,9020	229.156	447.552,09
09/8/2021	1,9300	3,88%	1,8500	1,9300	1,8360	200.360	378.157,15
06/8/2021	1,8580	-0,75%	1,8720	1,8820	1,8300	139.345	258.075,55
05/8/2021	1,8720	-1,27%	1,8800	1,9100	1,8720	98.049	184.690,03
04/8/2021	1,8960	0,85%	1,9100	1,9180	1,8800	134.384	255.659,24
03/8/2021	1,8800	-0,84%	1,9200	1,9200	1,8800	283.349	539.410,36
02/8/2021	1,8960	4,64%	1,8120	1,9080	1,8120	163.082	302.918,02
30/7/2021	1,8120	-0,77%	1,8260	1,8300	1,7940	40.409	73.243,24
29/7/2021	1,8260	-1,30%	1,8300	1,8700	1,8200	91.448	168.053,09
28/7/2021	1,8500	0,65%	1,8300	1,8540	1,8200	64.241	118.147,36
27/7/2021	1,8380	1,21%	1,8100	1,8520	1,8100	251.382	462.604,96
26/7/2021	1,8160	3,65%	1,7160	1,8160	1,7160	142.041	251.765,44
23/7/2021	1,7520	0,69%	1,7400	1,7580	1,7300	63.274	110.083,15
22/7/2021	1,7400	-0,46%	1,7480	1,7560	1,7000	140.482	243.806,66
21/7/2021	1,7480	2,82%	1,7160	1,7480	1,7020	196.933	341.979,23
20/7/2021	1,7000	1,19%	1,7000	1,7200	1,6800	188.118	319.011,96
19/7/2021	1,6800	-5,30%	1,7700	1,7700	1,6800	470.125	799.193,82
16/7/2021	1,7740	1,03%	1,7220	1,7800	1,7220	179.228	316.953,80
15/7/2021	1,7560	-0,57%	1,7660	1,7800	1,7200	192.959	339.762,36
14/7/2021	1,7660	5,75%	1,6720	1,7680	1,6700	457.499	790.916,44
13/7/2021	1,6700	2,71%	1,6200	1,6800	1,6160	150.494	249.058,00
12/7/2021	1,6260	-0,25%	1,6400	1,6500	1,6140	158.889	259.801,00
09/7/2021	1,6300	2,13%	1,5960	1,6400	1,5960	169.237	273.895,00
08/7/2021	1,5960	-1,60%	1,5760	1,6300	1,5760	325.625	523.104,00
07/7/2021	1,6220	4,92%	1,5700	1,6220	1,5440	165.412	263.731,00
06/7/2021	1,5460	0,00%	1,5700	1,5700	1,5160	157.636	243.362,00
05/7/2021	1,5460	-2,77%	1,5980	1,5980	1,5340	207.291	321.227,00
02/7/2021	1,5900	-1,12%	1,6200	1,6280	1,5700	111.631	177.582,00
01/7/2021	1,6080	2,55%	1,5960	1,6400	1,5780	140.230	226.295,00
30/6/2021	1,5680	0,13%	1,5660	1,6200	1,5520	205.276	325.735,00
29/6/2021	1,5660	-2,25%	1,6020	1,6020	1,5600	166.721	262.114,00
28/6/2021	1,6020	-3,38%	1,6580	1,6600	1,6020	166.694	271.368,00
25/6/2021	1,6580	1,10%	1,6220	1,6640	1,6160	100.242	164.760,00
24/6/2021	1,6400	1,36%	1,6400	1,6600	1,6160	294.867	484.044,00
23/6/2021	1,6180	7,58%	1,5100	1,6180	1,5100	301.681	477.602,00
22/6/2021	1,5040	-1,44%	1,5180	1,5760	1,5000	186.158	284.912,00
18/6/2021	1,5260	-1,42%	1,5400	1,5660	1,5200	180.383	278.014,00
17/6/2021	1,5480	-1,02%	1,5640	1,5700	1,5260	172.243	266.560,00
16/6/2021	1,5640	-1,64%	1,5800	1,6100	1,5540	192.886	304.751,00
15/6/2021	1,5900	-2,57%	1,6320	1,6360	1,5880	178.147	285.476,00
14/6/2021	1,6320	-0,49%	1,6680	1,6700	1,6320	95.314	157.075,00
11/6/2021	1,6400	1,61%	1,6240	1,6500	1,6140	90.465	147.786,00
10/6/2021	1,6140	0,50%	1,5860	1,6260	1,5860	134.617	215.835,00
09/6/2021	1,6060	-1,23%	1,6100	1,6460	1,5920	214.729	345.713,00
08/6/2021	1,6260	-3,21%	1,6800	1,6900	1,6020	283.202	461.829,00
07/6/2021	1,6800	0,00%	1,6800	1,6980	1,6480	198.248	332.191,00
04/6/2021	1,6800	5,79%	1,6140	1,6940	1,6140	487.337	812.095,00
03/6/2021	1,5880	7,59%	1,4700	1,5920	1,4680	718.761	1.103.243,00
02/6/2021	1,4760	2,50%	1,4380	1,4800	1,4380	122.353	179.653,00
01/6/2021	1,4400	-3,10%	1,4860	1,4980	1,4360	127.319	185.742,00
31/5/2021	1,4860	2,48%	1,4680	1,5000	1,4620	107.410	158.872,00
28/5/2021	1,4500	2,84%	1,4340	1,4840	1,4300	220.524	320.927,00
27/5/2021	1,4100	-0,28%	1,4000	1,4440	1,4000	127.343	180.616,00
26/5/2021	1,4140	-3,15%	1,4320	1,4660	1,4080	211.293	301.826,00
25/5/2021	1,4600	-2,01%	1,5000	1,5200	1,4180	102.747	151.414,00
24/5/2021	1,4900	4,93%	1,4200	1,4900	1,4040	204.846	295.872,00
21/5/2021	1,4200	-2,47%	1,4600	1,4600	1,3700	351.061	492.228,00
20/5/2021	1,4560	3,41%	1,4200	1,4640	1,4100	237.814	341.314,00
19/5/2021	1,4080	-4,48%	1,4700	1,4800	1,4080	244.887	356.353,00
18/5/2021	1,4740	-1,73%	1,5000	1,5300	1,4740	140.369	209.927,00
17/5/2021	1,5000	0,81%	1,4880	1,5200	1,4720	142.274	212.357,00
14/5/2021	1,4880	1,92%	1,4980	1,5700	1,4620	895.313	1.364.912,00
13/5/2021	1,4600	2,82%	1,3900	1,4840	1,3880	420.094	608.174,00
12/5/2021	1,4200	3,05%	1,3780	1,4680	1,3660	416.743	586.678,00
11/5/2021	1,3780	-1,57%	1,3640	1,3980	1,3520	285.935	390.141,00
10/5/2021	1,4000	-1,96%	1,4300	1,4460	1,4000	150.745	213.977,00
07/5/2021	1,4280	-1,52%	1,4500	1,4500	1,4120	154.370	220.842,00
06/5/2021	1,4500	-1,23%	1,4980	1,4980	1,4300	233.357	341.337,00
05/5/2021	1,4680	3,97%	1,4320	1,5020	1,4120	401.833	591.274,00
29/4/2021	1,4120	-5,36%	1,4700	1,5000	1,3600	1.011.288	1.411.380,00
28/4/2021	1,4920	-0,53%	1,5000	1,5000	1,4580	250.913	369.456,00
27/4/2021	1,5000	-3,47%	1,5660	1,5660	1,5000	262.878	400.796,00
26/4/2021	1,5540	5,14%	1,5000	1,5540	1,5000	470.813	718.213,00
23/4/2021	1,4780	4,08%	1,4560	1,4780	1,4020	446.329	643.435,00
22/4/2021	1,4200	0,00%	1,4200	1,4680	1,4120	369.586	530.563,00
21/4/2021	1,4200	6,77%	1,3300	1,4340	1,3260	428.542	591.245,00
20/4/2021	1,3300	3,10%	1,2940	1,3420	1,2940	257.905	340.775,00
19/4/2021	1,2900	-3,01%	1,3380	1,3420	1,2900	310.152	406.098,00
16/4/2021	1,3300	2,31%	1,3400	1,3960	1,3200	518.258	701.840,00
15/4/2021	1,3000	-6,47%	1,4000	1,4520	1,2600	1.430.554	1.958.356,00
14/4/2021	1,3900	10,32%	1,2600	1,3900	1,2600	532.868	720.383,00
13/4/2021	1,2600	-1,41%	1,2980	1,2980	1,2360	507.483	637.574,00
12/4/2021	1,2780	-2,14%	1,3100	1,3300	1,2720	313.875	409.330,00
09/4/2021	1,3060	-3,83%	1,3500	1,3760	1,2860	592.435	785.114,00
08/4/2021	1,3580	1,95%	1,3540	1,3900	1,3460	691.714	946.416,00
07/4/2021	1,3320	8,29%	1,2300	1,3540	1,2200	1.002.714	1.310.136,00
06/4/2021	1,2300	4,24%	1,1800	1,2360	1,1800	694.487	845.168,00
01/4/2021	1,1800	3,15%	1,1600	1,1820	1,1460	398.056	463.497,00
31/3/2021	1,1440	0,35%	1,1500	1,1840	1,1400	805.819	938.962,00
30/3/2021	1,1400	11,55%	1,0580	1,1400	1,0440	1.324.388	1.454.228,00
29/3/2021	1,0220	0,20%	1,0300	1,0660	1,0160	897.731	935.442,00
26/3/2021	1,0200	4,83%	0,9730	1,0360	0,9640	899.122	906.015,00
24/3/2021	0,9730	6,22%	0,9150	0,9730	0,9150	400.798	382.498,00
23/3/2021	0,9160	-2,66%	0,9420	0,9420	0,9000	236.476	218.572,00
22/3/2021	0,9410	4,21%	0,9060	0,9450	0,9050	571.949	534.027,00
19/3/2021	0,9030	2,73%	0,8790	0,9050	0,8640	186.026	165.078,00
18/3/2021	0,8790	0,57%	0,8710	0,8930	0,8630	173.605	151.966,00
17/3/2021	0,8740	-1,13%	0,8730	0,8850	0,8700	112.101	98.321,00
16/3/2021	0,8840	-0,45%	0,8880	0,8990	0,8820	142.016	126.328,00
12/3/2021	0,8880	0,34%	0,8880	0,8960	0,8780	111.553	99.064,00
11/3/2021	0,8850	1,26%	0,8940	0,8940	0,8780	199.463	176.804,00
10/3/2021	0,8740	-0,68%	0,8800	0,8980	0,8640	137.739	121.185,00
09/3/2021	0,8800	-0,23%	0,8840	0,9010	0,8740	215.212	191.041,00
08/3/2021	0,8820	0,00%	0,9000	0,9150	0,8810	432.887	389.042,00

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.%