Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,0600 €

0,0100 (0,14%)

Άνοιγμα 7,0500
Υψηλό 7,1400
Χαμηλό 7,0300

Όγκος 202.781
Τζίρος 1.435.383 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2023	6,6050	1,54%	6,5200	6,6800	6,4350	137.423	906.993,60
26/6/2023	6,5050	-1,96%	6,6700	6,6700	6,4000	243.806	1.586.415,77
23/6/2023	6,6350	0,84%	6,5800	6,6800	6,5750	179.694	1.192.321,91
22/6/2023	6,5800	-1,20%	6,6600	6,6750	6,5600	85.763	566.744,20
21/6/2023	6,6600	0,91%	6,6000	6,6850	6,5500	228.806	1.516.470,40
20/6/2023	6,6000	0,00%	6,5150	6,6000	6,4300	155.279	1.008.574,84
19/6/2023	6,6000	0,76%	6,5000	6,6750	6,4550	141.839	934.367,84
16/6/2023	6,5500	0,85%	6,5000	6,5800	6,4500	217.963	1.419.096,97
15/6/2023	6,4950	-1,89%	6,7000	6,7000	6,4600	133.116	868.382,02
14/6/2023	6,6200	-0,60%	6,6600	6,7450	6,5500	198.007	1.319.238,63
13/6/2023	6,6600	-0,82%	6,7500	6,7800	6,6000	319.926	2.127.814,25
12/6/2023	6,7150	2,44%	6,5950	6,7650	6,5200	281.319	1.880.048,66
09/6/2023	6,5550	2,42%	6,4600	6,6000	6,3650	356.774	2.330.010,64
08/6/2023	6,4000	2,07%	6,2700	6,4000	6,2450	179.496	1.133.580,75
07/6/2023	6,2700	-0,32%	6,2800	6,3300	6,2400	222.430	1.398.614,92
06/6/2023	6,2900	1,29%	6,1650	6,2900	6,1550	278.231	1.736.075,19
02/6/2023	6,2100	-2,20%	6,3350	6,4100	6,2100	301.168	1.907.779,25
01/6/2023	6,3500	-0,47%	6,3800	6,4000	6,2600	226.539	1.431.023,63
31/5/2023	6,3800	-1,16%	6,4500	6,4500	6,3500	164.114	1.047.347,45
30/5/2023	6,4550	-0,23%	6,4700	6,4700	6,3600	162.145	1.039.676,83
29/5/2023	6,4700	1,89%	6,3900	6,4700	6,3500	236.362	1.514.164,06
26/5/2023	6,3500	3,76%	6,1200	6,3500	6,1100	260.141	1.626.463,46
25/5/2023	6,1200	4,97%	5,8300	6,1900	5,8050	233.952	1.408.849,11
24/5/2023	5,8300	-0,85%	5,8800	5,8850	5,8000	115.998	678.181,99
23/5/2023	5,8800	-0,34%	5,9300	5,9750	5,7800	230.465	1.358.649,96
22/5/2023	5,9000	6,88%	5,7400	5,9700	5,7400	494.421	2.899.619,37
19/5/2023	5,5200	-0,81%	5,5650	5,6000	5,5050	122.557	679.757,34
18/5/2023	5,5650	-0,45%	5,6400	5,6400	5,5650	60.104	335.590,35
17/5/2023	5,5900	0,90%	5,5400	5,6150	5,5400	45.357	253.490,90
16/5/2023	5,5400	-0,36%	5,5750	5,5950	5,5350	161.315	896.233,01
15/5/2023	5,5600	0,18%	5,5650	5,6100	5,5600	49.685	277.485,27
12/5/2023	5,5500	-0,89%	5,6150	5,6350	5,5050	206.547	1.149.769,17
11/5/2023	5,6000	-1,84%	5,7050	5,7450	5,6000	57.586	326.267,59
10/5/2023	5,7050	-0,44%	5,7800	5,7800	5,6500	96.547	549.341,03
09/5/2023	5,7300	-1,21%	5,8150	5,8450	5,7300	55.007	317.554,44
08/5/2023	5,8000	2,20%	5,7600	5,8250	5,6700	79.633	458.918,07
05/5/2023	5,6750	1,61%	5,6400	5,7250	5,6000	70.569	399.305,54
04/5/2023	5,5850	-0,71%	5,6900	5,7300	5,5850	93.983	531.290,80
03/5/2023	5,6250	-2,51%	5,7200	5,7700	5,6250	74.092	422.451,84
02/5/2023	5,7700	3,04%	5,6100	5,7900	5,5800	114.339	649.043,34
28/4/2023	5,6000	0,90%	5,6000	5,6400	5,5800	63.828	357.832,72
27/4/2023	5,5500	-0,54%	5,6100	5,6400	5,5500	63.584	355.607,00
26/4/2023	5,5800	0,18%	5,5700	5,6300	5,5600	86.599	483.459,90
25/4/2023	5,5700	-1,94%	5,7400	5,7400	5,5650	81.620	459.349,62
24/4/2023	5,6800	-1,98%	5,8300	5,8500	5,6800	85.162	491.248,08
21/4/2023	5,7950	-0,86%	5,8450	5,8450	5,7750	70.173	407.621,83
20/4/2023	5,8450	-1,43%	5,9400	5,9400	5,8100	68.971	405.269,43
19/4/2023	5,9300	1,02%	5,8700	5,9400	5,8500	91.868	541.183,06
18/4/2023	5,8700	2,09%	5,8000	5,8750	5,7700	109.411	640.104,53
13/4/2023	5,7500	2,59%	5,6300	5,7500	5,6000	134.616	759.187,73
12/4/2023	5,6050	-0,36%	5,6550	5,6800	5,6050	122.910	693.619,45
11/4/2023	5,6250	0,45%	5,6000	5,6800	5,6000	73.348	413.644,89
07/4/2023	5,6000	0,00%	5,6500	5,6650	5,6000	72.711	408.824,47
06/4/2023	5,6000	-0,36%	5,6500	5,6650	5,6000	72.711	408.824,47
05/4/2023	5,6200	-1,23%	5,7400	5,7400	5,6200	77.027	436.379,60
04/4/2023	5,6900	-2,07%	5,8050	5,8550	5,6900	147.496	850.272,42
03/4/2023	5,8100	-0,34%	5,8300	5,8400	5,7450	66.802	387.882,27
31/3/2023	5,8300	3,09%	5,6900	5,8300	5,5650	105.140	600.077,50
30/3/2023	5,6550	1,34%	5,6300	5,7450	5,6250	88.857	503.728,93
29/3/2023	5,5800	-0,09%	5,5850	5,6800	5,5500	91.134	510.008,93
28/3/2023	5,5850	-0,36%	5,6050	5,6700	5,5850	60.349	338.220,12
27/3/2023	5,6050	-0,80%	5,6900	5,6900	5,6000	60.046	338.572,62
24/3/2023	5,6500	-1,99%	5,7050	5,7350	5,6250	115.525	655.274,03
23/3/2023	5,7650	-0,95%	5,8150	5,8850	5,7550	56.712	329.179,69
22/3/2023	5,8200	0,26%	5,9000	5,9400	5,8200	83.941	493.999,36
21/3/2023	5,8050	1,40%	5,7250	5,8250	5,7150	111.163	641.500,76
20/3/2023	5,7250	-0,78%	5,6700	5,7900	5,6700	113.437	648.204,31
17/3/2023	5,7700	1,23%	5,7000	5,8350	5,7000	193.476	1.118.873,02
16/3/2023	5,7000	-1,30%	5,7750	5,8750	5,6650	168.198	972.339,88
15/3/2023	5,7750	-5,48%	6,0350	6,0800	5,7750	151.108	890.713,06
14/3/2023	6,1100	3,56%	5,9000	6,1100	5,8800	132.427	792.691,48
13/3/2023	5,9000	-1,42%	5,9200	6,0350	5,8200	215.439	1.277.691,41
10/3/2023	5,9850	-2,60%	6,1450	6,1450	5,9350	151.319	907.756,89
09/3/2023	6,1450	0,24%	6,1650	6,2200	6,0800	141.405	868.696,02
08/3/2023	6,1300	-1,29%	6,2400	6,2400	6,0950	155.256	966.828,79
07/3/2023	6,2100	0,81%	6,1000	6,2350	6,1000	176.234	1.091.205,26
06/3/2023	6,1600	-2,38%	6,3100	6,3100	6,0600	190.341	1.176.240,67
03/3/2023	6,3100	-1,17%	6,2950	6,4500	6,1750	344.417	2.197.043,24
02/3/2023	6,3850	-1,54%	6,3000	6,4400	6,2550	118.727	752.492,70
01/3/2023	6,4850	-0,54%	6,5200	6,5200	6,4100	96.269	623.317,51
28/2/2023	6,5200	1,87%	6,4000	6,5200	6,3550	235.224	1.525.685,75
24/2/2023	6,4000	0,39%	6,3900	6,5200	6,3600	181.797	1.169.116,47
23/2/2023	6,3750	1,19%	6,3300	6,4000	6,2500	113.621	719.837,41
22/2/2023	6,3000	-0,16%	6,2250	6,4450	6,2250	262.610	1.657.695,03
21/2/2023	6,3100	-0,32%	6,3700	6,3700	6,2600	395.899	2.494.004,11
20/2/2023	6,3300	0,32%	6,2600	6,4000	6,2600	232.830	1.475.981,25
17/2/2023	6,3100	0,72%	6,2600	6,3100	6,1750	162.019	1.012.556,49
16/2/2023	6,2650	-1,65%	6,3900	6,4650	6,2600	142.536	900.208,58
15/2/2023	6,3700	-1,77%	6,5200	6,6000	6,3500	425.466	2.768.150,99
14/2/2023	6,4850	-0,23%	6,5000	6,5600	6,3500	348.358	2.237.708,30
13/2/2023	6,5000	4,67%	6,2100	6,5000	6,1000	783.092	4.944.998,63
10/2/2023	6,2100	-2,82%	6,3900	6,4450	6,1000	305.525	1.895.266,79
09/2/2023	6,3900	1,75%	6,3000	6,3900	6,1750	212.913	1.337.292,38
08/2/2023	6,2800	0,88%	6,2850	6,3150	6,2100	117.335	735.026,70
07/2/2023	6,2250	1,06%	6,2150	6,2800	6,0900	289.580	1.792.478,54
06/2/2023	6,1600	-2,22%	6,3400	6,3400	6,1050	112.456	695.646,91
03/2/2023	6,3000	-0,94%	6,3800	6,4800	6,2550	221.468	1.412.605,65
02/2/2023	6,3600	0,95%	6,3200	6,3600	6,2700	108.739	687.432,39
01/2/2023	6,3000	0,48%	6,2700	6,3550	6,2050	214.444	1.346.729,00
31/1/2023	6,2700	2,28%	6,0600	6,2700	6,0600	236.081	1.457.581,62
30/1/2023	6,1300	0,49%	6,1500	6,1550	6,0650	135.321	826.267,15
27/1/2023	6,1000	-0,41%	6,1750	6,2150	6,0500	199.611	1.222.776,70
26/1/2023	6,1250	5,33%	5,8600	6,1450	5,8600	444.031	2.682.461,93
25/1/2023	5,8150	0,26%	5,8250	5,8650	5,7500	109.603	638.854,65
24/1/2023	5,8000	-0,85%	5,8500	5,9300	5,7650	189.946	1.109.995,02
23/1/2023	5,8500	3,17%	5,6700	5,9350	5,6700	394.150	2.271.696,40
20/1/2023	5,6700	0,98%	5,6150	5,7500	5,6150	138.320	782.367,31
19/1/2023	5,6150	-1,66%	5,7000	5,7200	5,5700	296.721	1.669.478,67
18/1/2023	5,7100	-0,17%	5,7500	5,7500	5,7000	339.433	1.938.666,99
17/1/2023	5,7200	-0,61%	5,8000	5,8000	5,7200	98.505	566.786,75
16/1/2023	5,7550	-0,60%	5,7900	5,8600	5,6000	452.699	2.578.875,28
13/1/2023	5,7900	0,61%	5,7900	5,8250	5,7300	140.366	813.169,16
12/1/2023	5,7550	-0,78%	5,8000	5,8100	5,7500	146.266	846.100,96
11/1/2023	5,8000	-0,68%	5,9000	5,9000	5,8000	86.604	505.128,56
10/1/2023	5,8400	-0,93%	5,8900	5,8900	5,8200	72.060	421.688,77
09/1/2023	5,8950	-0,08%	5,9000	5,9150	5,8550	159.094	937.175,15
05/1/2023	5,9000	-0,08%	5,9050	5,9300	5,8550	88.084	520.381,80
04/1/2023	5,9050	-0,08%	5,9100	5,9450	5,8900	70.822	418.316,00
03/1/2023	5,9100	0,68%	5,9300	5,9700	5,8900	70.836	421.009,10
02/1/2023	5,8700	0,34%	5,8800	5,9000	5,8300	40.032	234.969,13
30/12/2022	5,8500	0,86%	5,8000	5,8750	5,8000	53.860	314.946,04
29/12/2022	5,8000	-0,43%	5,8000	5,8400	5,7800	129.938	754.386,93
28/12/2022	5,8250	-0,85%	5,8950	5,8950	5,8050	64.879	378.405,05
27/12/2022	5,8750	-0,25%	5,9450	5,9450	5,8500	37.215	218.847,84
23/12/2022	5,8900	-0,59%	5,9050	5,9200	5,8350	137.083	807.465,43
22/12/2022	5,9250	-0,25%	5,9400	5,9500	5,8800	70.565	416.813,44
21/12/2022	5,9400	1,02%	5,9200	5,9450	5,8650	90.864	536.926,47
20/12/2022	5,8800	1,38%	5,7800	5,8800	5,7250	131.099	765.429,02
19/12/2022	5,8000	0,17%	5,7850	5,8300	5,7250	126.455	732.990,92
16/12/2022	5,7900	3,95%	5,5500	5,7900	5,5000	270.380	1.545.569,31
15/12/2022	5,5700	-0,89%	5,6500	5,6550	5,5650	89.185	499.483,48
14/12/2022	5,6200	-0,53%	5,6700	5,6700	5,5750	263.445	1.478.673,30
13/12/2022	5,6500	1,25%	5,6250	5,6500	5,6000	121.035	681.068,05
12/12/2022	5,5800	-0,36%	5,6250	5,6300	5,5500	49.338	276.657,08
09/12/2022	5,6000	0,18%	5,6000	5,6500	5,5950	116.612	655.515,99
08/12/2022	5,5900	-0,62%	5,6650	5,6700	5,5900	172.994	971.132,82
07/12/2022	5,6250	0,09%	5,6700	5,7000	5,5900	102.119	575.744,79
06/12/2022	5,6200	-1,32%	5,6900	5,7550	5,6200	39.164	223.777,28
05/12/2022	5,6950	0,80%	5,6900	5,7200	5,5950	34.421	194.494,13
02/12/2022	5,6500	-1,22%	5,7000	5,7650	5,6500	54.083	308.603,46
01/12/2022	5,7200	-0,52%	5,7700	5,7700	5,6950	86.938	498.577,17
30/11/2022	5,7500	0,88%	5,7900	5,7900	5,6800	150.171	862.147,68
29/11/2022	5,7000	-0,09%	5,7100	5,7400	5,6550	96.036	546.484,90
28/11/2022	5,7050	-1,55%	5,7800	5,8100	5,7050	51.996	299.602,37
25/11/2022	5,7950	0,35%	5,7800	5,8150	5,7250	49.969	289.247,96
24/11/2022	5,7750	-0,60%	5,7700	5,8850	5,7600	117.541	682.503,68
23/11/2022	5,8100	0,00%	5,8200	5,8500	5,7950	96.841	563.816,38
22/11/2022	5,8100	2,02%	5,7000	5,8100	5,6750	67.450	388.753,80
21/11/2022	5,6950	-0,52%	5,7650	5,7650	5,6600	47.255	269.444,55
18/11/2022	5,7250	-0,69%	5,7500	5,8100	5,7150	87.336	502.907,42
17/11/2022	5,7650	-1,03%	5,8850	5,8850	5,6800	101.779	585.187,04
16/11/2022	5,8250	-2,84%	5,9700	5,9700	5,7950	82.139	482.367,27
15/11/2022	5,9950	2,48%	5,8500	6,0000	5,8500	115.003	683.635,46
14/11/2022	5,8500	-0,17%	5,8600	5,9200	5,8450	61.671	361.565,96
11/11/2022	5,8600	-1,43%	6,0000	6,0200	5,8500	75.359	447.255,98
10/11/2022	5,9450	1,19%	5,8650	5,9800	5,8650	63.553	376.419,90
09/11/2022	5,8750	-1,59%	5,9950	5,9950	5,8500	88.580	523.885,42
08/11/2022	5,9700	-0,17%	5,9850	6,0100	5,9600	92.880	556.293,26
07/11/2022	5,9800	-0,33%	6,0000	6,0600	5,9300	95.877	575.745,98
04/11/2022	6,0000	3,00%	5,8250	6,0000	5,8000	79.846	470.787,95
03/11/2022	5,8250	-0,43%	5,8000	5,8450	5,7650	66.272	384.794,18
02/11/2022	5,8500	-1,85%	6,0200	6,0200	5,8400	70.144	412.452,38
01/11/2022	5,9600	-2,77%	6,1700	6,1800	5,9300	100.448	605.044,03
31/10/2022	6,1300	0,00%	6,1300	6,1700	6,0750	63.719	388.833,94
27/10/2022	6,1300	0,74%	6,0450	6,1600	6,0450	35.273	215.422,71
26/10/2022	6,0850	0,75%	6,0800	6,1400	5,9850	92.059	560.845,20
25/10/2022	6,0400	-0,90%	6,0700	6,0750	5,9600	45.452	273.301,84
24/10/2022	6,0950	2,01%	6,0100	6,1000	5,8850	138.117	827.446,36
21/10/2022	5,9750	1,62%	5,8750	5,9800	5,8400	98.697	583.423,77
20/10/2022	5,8800	0,51%	5,8500	5,9100	5,8500	71.992	422.639,43
19/10/2022	5,8500	-1,76%	5,9900	5,9900	5,8500	35.664	209.618,98
18/10/2022	5,9550	0,93%	5,9700	5,9800	5,8500	95.586	563.820,74
17/10/2022	5,9000	0,60%	5,8600	5,9350	5,8400	43.601	256.926,85
14/10/2022	5,8650	2,45%	5,8200	5,9050	5,7850	83.872	490.430,07
13/10/2022	5,7250	2,69%	5,5950	5,8000	5,5950	77.882	444.315,99
12/10/2022	5,5750	-0,27%	5,5900	5,6500	5,5750	89.572	502.708,10
11/10/2022	5,5900	-0,45%	5,6150	5,6250	5,5300	31.681	176.826,98
10/10/2022	5,6150	-1,58%	5,7050	5,7050	5,6100	49.207	278.053,46
07/10/2022	5,7050	0,88%	5,6350	5,7050	5,6250	42.795	242.672,04
06/10/2022	5,6550	0,27%	5,6800	5,7200	5,6450	51.891	294.280,48
05/10/2022	5,6400	-0,79%	5,6750	5,7050	5,6400	37.029	210.149,91
04/10/2022	5,6850	2,90%	5,5900	5,7300	5,5800	91.199	517.437,02
03/10/2022	5,5250	0,73%	5,4850	5,5300	5,3850	54.382	296.202,16
30/9/2022	5,4850	0,64%	5,4650	5,5700	5,4500	76.580	421.251,08
29/9/2022	5,4500	-1,45%	5,5300	5,5600	5,4500	56.976	312.705,56
28/9/2022	5,5300	-1,60%	5,6000	5,6150	5,4750	204.541	1.132.210,99
27/9/2022	5,6200	2,00%	5,6000	5,6700	5,6000	72.160	406.725,38
26/9/2022	5,5100	0,18%	5,5000	5,5200	5,3800	76.073	415.402,21
23/9/2022	5,5000	-2,48%	5,5800	5,7050	5,4800	91.521	507.766,83
22/9/2022	5,6400	-0,88%	5,6600	5,7150	5,6400	28.234	160.119,68
21/9/2022	5,6900	-2,40%	5,7300	5,8100	5,6350	84.683	483.499,65
20/9/2022	5,8300	-1,77%	6,0300	6,0300	5,8000	79.382	468.566,97
19/9/2022	5,9350	-2,70%	6,0000	6,1050	5,8900	84.240	503.157,21
16/9/2022	6,1000	-1,53%	6,1700	6,1800	6,0000	869.767	5.307.734,52
15/9/2022	6,1950	2,74%	6,1200	6,2000	6,0000	215.000	1.319.998,97
14/9/2022	6,0300	1,09%	5,8500	6,0850	5,8500	146.090	871.990,39
13/9/2022	5,9650	-0,25%	5,9550	6,0350	5,9200	143.030	856.691,23
12/9/2022	5,9800	3,46%	5,7650	5,9800	5,7650	132.347	780.657,03
09/9/2022	5,7800	0,87%	5,7800	5,8400	5,6800	164.437	951.946,15
08/9/2022	5,7300	1,24%	5,6600	5,7750	5,6300	124.913	710.915,85
07/9/2022	5,6600	-3,08%	5,8700	5,8700	5,6000	115.061	652.077,35
06/9/2022	5,8400	0,17%	5,7900	5,8950	5,7800	50.705	296.190,33
05/9/2022	5,8300	-2,10%	5,8100	5,9000	5,7850	93.777	548.204,52
02/9/2022	5,9550	0,51%	5,9950	5,9950	5,8550	103.126	611.265,44
01/9/2022	5,9250	-0,08%	5,9000	6,0600	5,8850	169.572	1.008.097,52
31/8/2022	5,9300	-0,92%	5,9900	6,0000	5,9000	114.907	681.987,21
30/8/2022	5,9850	-1,89%	6,1000	6,1750	5,9850	117.732	714.442,34
29/8/2022	6,1000	-1,93%	6,0400	6,1150	5,9400	162.660	984.385,59
26/8/2022	6,2200	-1,27%	6,2000	6,3200	6,1500	74.724	465.212,35
25/8/2022	6,3000	0,80%	6,2200	6,3400	6,2200	182.027	1.145.024,25
24/8/2022	6,2500	0,73%	6,2100	6,2500	6,0650	121.316	746.950,64
23/8/2022	6,2050	0,08%	6,2350	6,2400	6,1400	160.356	991.508,34
22/8/2022	6,2000	-0,48%	6,2600	6,2700	6,1750	101.830	632.409,39
19/8/2022	6,2300	-0,80%	6,2200	6,3150	6,1600	194.554	1.211.664,03
18/8/2022	6,2800	-0,32%	6,3500	6,3750	6,2700	174.278	1.103.244,37
17/8/2022	6,3000	-1,18%	6,4000	6,4000	6,2600	71.212	450.144,41
16/8/2022	6,3750	1,35%	6,2800	6,4200	6,2800	94.495	600.548,41
12/8/2022	6,2900	-0,79%	6,3400	6,3750	6,2800	308.419	1.951.080,29
11/8/2022	6,3400	1,44%	6,3500	6,4300	6,2000	288.719	1.828.743,48
10/8/2022	6,2500	3,05%	6,0800	6,3100	6,0000	245.599	1.519.342,13
09/8/2022	6,0650	1,08%	6,0000	6,1450	5,9500	348.708	2.116.983,49
08/8/2022	6,0000	5,36%	5,6950	6,0950	5,6950	173.779	1.037.579,78
05/8/2022	5,6950	-4,21%	5,9800	6,0000	5,6550	72.901	423.163,10
04/8/2022	5,9450	-0,92%	6,0200	6,1250	5,9300	82.228	493.836,76
03/8/2022	6,0000	0,84%	5,8800	6,0400	5,8800	107.507	643.888,82
02/8/2022	5,9500	0,76%	5,9100	5,9800	5,7800	149.933	887.043,30
01/8/2022	5,9050	1,81%	5,8000	5,9400	5,7200	210.780	1.236.101,86
29/7/2022	5,8000	2,29%	5,6700	5,8000	5,6500	117.910	675.070,70
28/7/2022	5,6700	-1,48%	5,7600	5,7950	5,6650	68.983	394.816,02
27/7/2022	5,7550	-2,13%	5,9250	5,9250	5,7550	59.751	350.131,53
26/7/2022	5,8800	2,98%	5,7700	5,9000	5,7150	147.142	855.160,43
25/7/2022	5,7100	3,25%	5,5800	5,7400	5,5750	52.098	294.447,88
22/7/2022	5,5300	-0,45%	5,6350	5,6350	5,3800	61.805	343.758,22
21/7/2022	5,5550	-0,18%	5,6000	5,6600	5,5400	68.663	384.727,11
20/7/2022	5,5650	1,18%	5,5950	5,6350	5,4700	165.750	917.225,24
19/7/2022	5,5000	-0,99%	5,5800	5,5800	5,4400	108.212	598.586,51
18/7/2022	5,5550	0,36%	5,6000	5,6200	5,4600	41.888	232.956,68
15/7/2022	5,5350	2,50%	5,4000	5,5600	5,3900	94.319	517.954,78
14/7/2022	5,4000	-3,83%	5,5900	5,5950	5,3850	56.606	311.040,53
13/7/2022	5,6150	0,90%	5,4200	5,6150	5,4200	160.010	881.676,15
12/7/2022	5,5650	4,02%	5,3200	5,5650	5,2800	256.215	1.381.731,62
11/7/2022	5,3500	-0,56%	5,3800	5,3800	5,2700	118.497	632.934,34
08/7/2022	5,3800	2,67%	5,3100	5,3800	5,2300	174.728	928.546,59
07/7/2022	5,2400	-0,19%	5,3000	5,3150	5,1600	182.342	954.068,00
06/7/2022	5,2500	1,84%	5,2400	5,2900	5,1350	180.559	942.232,39
05/7/2022	5,1550	-4,54%	5,4000	5,4950	5,1000	262.353	1.392.938,66
04/7/2022	5,4000	-1,91%	5,5900	5,5950	5,4000	100.650	549.713,12
01/7/2022	5,5050	-1,70%	5,6000	5,6850	5,4850	156.136	863.433,64
30/6/2022	5,6000	-2,86%	5,7500	5,7950	5,6000	125.540	712.113,46
29/6/2022	5,7650	-2,95%	5,8700	6,0000	5,7650	194.534	1.149.531,06
28/6/2022	5,9400	2,68%	5,8100	5,9800	5,7000	163.680	954.018,97
27/6/2022	5,7850	-1,78%	5,8900	5,9200	5,7850	67.547	396.198,20
24/6/2022	5,8900	-0,67%	5,9400	5,9600	5,7750	85.635	503.085,95
23/6/2022	5,9300	-0,17%	5,9400	5,9600	5,8650	72.770	431.087,63
22/6/2022	5,9400	-0,34%	5,9600	5,9600	5,7550	87.116	508.679,47
21/6/2022	5,9600	2,14%	5,8600	5,9600	5,7900	140.199	827.620,46
20/6/2022	5,8350	4,38%	5,5900	5,8350	5,5900	104.443	596.750,00
17/6/2022	5,5900	1,08%	5,5950	5,6650	5,4950	190.299	1.063.392,02
16/6/2022	5,5300	-2,81%	5,6500	5,6500	5,5050	358.380	1.999.154,48
15/6/2022	5,6900	2,43%	5,5500	5,6900	5,5500	137.174	770.645,23
14/6/2022	5,5550	-5,53%	5,8800	5,8800	5,4600	321.187	1.785.260,11
10/6/2022	5,8800	-0,84%	5,9300	5,9300	5,7200	236.782	1.377.826,73
09/6/2022	5,9300	1,37%	5,8700	6,0000	5,8100	144.067	851.231,87
08/6/2022	5,8500	0,34%	5,8250	5,8850	5,7800	181.677	1.062.835,96
07/6/2022	5,8300	-2,51%	6,0000	6,0800	5,8100	167.897	995.988,49
06/6/2022	5,9800	-0,66%	6,0300	6,0800	5,9800	77.122	466.127,40
03/6/2022	6,0200	-0,50%	6,1350	6,1350	5,9800	134.382	812.449,09
02/6/2022	6,0500	-2,50%	6,3000	6,3000	6,0400	113.180	694.432,50
01/6/2022	6,2050	-2,59%	6,3700	6,4000	6,1800	215.373	1.351.772,82
31/5/2022	6,3700	-1,09%	6,4400	6,4400	6,3100	206.646	1.316.776,03
30/5/2022	6,4400	1,42%	6,3800	6,4400	6,2300	191.266	1.213.012,72
27/5/2022	6,3500	0,00%	6,3500	6,3700	6,2500	114.090	720.336,62
26/5/2022	6,3500	2,01%	6,2500	6,3600	6,1800	217.458	1.374.801,88
25/5/2022	6,2250	3,06%	6,1000	6,2850	5,9400	181.429	1.123.161,90
24/5/2022	6,0400	2,11%	5,9150	6,0550	5,8800	148.285	888.618,49
23/5/2022	5,9150	-0,25%	5,9800	5,9800	5,8100	115.441	680.593,10
20/5/2022	5,9300	1,89%	5,8800	5,9800	5,7900	203.296	1.191.578,95
19/5/2022	5,8200	-1,27%	5,7700	5,8450	5,6900	482.100	2.772.341,61
18/5/2022	5,8950	0,43%	5,9350	5,9350	5,8200	216.280	1.271.226,53
17/5/2022	5,8700	2,98%	5,7000	5,8800	5,7000	138.282	805.098,64
16/5/2022	5,7000	-0,35%	5,7200	5,8600	5,5700	192.421	1.098.063,83
13/5/2022	5,7200	3,62%	5,5200	5,7450	5,5200	177.366	1.007.649,38
12/5/2022	5,5200	-5,72%	5,7000	5,7800	5,5200	311.010	1.757.167,85
11/5/2022	5,8550	0,17%	5,8400	5,9050	5,7200	279.000	1.630.618,01
10/5/2022	5,8450	0,17%	5,8300	5,9500	5,6250	483.305	2.785.257,26
09/5/2022	5,8350	-1,27%	5,9100	5,9300	5,7700	299.357	1.746.124,15
06/5/2022	5,9100	-3,11%	6,0000	6,0650	5,9000	230.559	1.381.630,40
05/5/2022	6,1000	-3,17%	6,3200	6,3600	6,0700	103.380	639.587,65
04/5/2022	6,3000	1,20%	6,2100	6,3000	6,1100	156.060	972.560,24
03/5/2022	6,2250	-4,38%	6,5100	6,5100	6,0800	259.653	1.617.696,36
29/4/2022	6,5100	0,15%	6,5000	6,5450	6,4000	142.155	922.695,29
28/4/2022	6,5000	0,08%	6,5500	6,5600	6,4500	106.397	691.784,03
27/4/2022	6,4950	-1,89%	6,5500	6,5500	6,3700	437.298	2.807.264,09
26/4/2022	6,6200	-3,36%	6,6700	6,8000	6,6200	140.279	942.677,50
21/4/2022	6,8500	3,09%	6,7200	6,8500	6,6150	301.726	2.020.991,05
20/4/2022	6,6450	2,31%	6,4950	6,6800	6,4200	301.290	1.981.876,17
19/4/2022	6,4950	-0,99%	6,5800	6,6400	6,4600	188.245	1.233.577,68
14/4/2022	6,5600	-1,72%	6,7000	6,7000	6,5400	181.537	1.198.796,05
13/4/2022	6,6750	2,69%	6,6000	6,7000	6,4800	392.339	2.602.847,16
12/4/2022	6,5000	0,00%	6,2800	6,6100	6,2600	498.944	3.237.221,61

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%