Συνεχης ενημερωση

ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)

3,6600 €

0,0600 (1,67%)

Άνοιγμα 3,6000
Υψηλό 3,6600
Χαμηλό 3,6000

Όγκος 5.000
Τζίρος 18.007 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/8/2023	2,3800	1,71%	2,3400	2,3800	2,3400	2.728	6.450,24
01/8/2023	2,3400	-1,68%	2,3600	2,3600	2,3400	2.350	5.516,00
31/7/2023	2,3800	1,71%	2,3800	2,3800	2,3800	200	476,00
28/7/2023	2,3400	0,86%	2,3600	2,3600	2,3000	2.816	6.486,04
27/7/2023	2,3200	1,75%	2,3200	2,3200	2,3200	200	464,00
26/7/2023	2,2800	-3,39%	2,2800	2,2800	2,2800	600	1.368,00
25/7/2023	2,3600	0,00%	2,3600	2,3600	2,3600		,00
24/7/2023	2,3600	-1,67%	2,3200	2,3800	2,3200	735	1.722,56
21/7/2023	2,4000	8,11%	2,2600	2,4400	2,2600	33.284	76.309,80
20/7/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
19/7/2023	2,2200	-1,77%	2,2200	2,2200	2,2200	680	1.509,60
18/7/2023	2,2600	0,89%	2,2200	2,2600	2,2200	1.325	2.974,50
17/7/2023	2,2400	1,82%	2,2200	2,2600	2,2200	102.148	203.263,04
14/7/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
13/7/2023	2,2000	-2,65%	2,2400	2,2400	2,2000	955	2.119,20
12/7/2023	2,2600	1,80%	2,2600	2,2600	2,2600	300	678,00
11/7/2023	2,2200	0,00%	2,2200	2,2200	2,2200	500	1.110,00
10/7/2023	2,2200	0,91%	2,2600	2,2600	2,2200	435	981,30
07/7/2023	2,2000	0,00%	2,2000	2,2000	2,2000	260	572,00
06/7/2023	2,2000	0,00%	2,2000	2,2000	2,2000	23.000	50.600,00
05/7/2023	2,2000	0,92%	2,2000	2,2000	2,2000	400	880,00
04/7/2023	2,1800	-5,22%	2,2200	2,2200	2,1800	2.500	5.466,00
03/7/2023	2,3000	0,88%	2,2800	2,3000	2,2800	227	521,56
30/6/2023	2,2800	0,00%	2,2800	2,3000	2,2600	3.260	7.404,92
29/6/2023	2,2800	4,59%	2,2600	2,2800	2,2600	5.000	11.304,90
28/6/2023	2,1800	-2,68%	2,2000	2,2600	2,1800	1.594	3.531,12
27/6/2023	2,2400	0,00%	2,2200	2,2600	2,2200	5.040	11.319,24
26/6/2023	2,2400	2,75%	2,1800	2,2400	2,1800	3.744	8.301,80
23/6/2023	2,1800	-1,80%	2,1800	2,2000	2,1800	10.370	22.609,00
22/6/2023	2,2200	1,83%	2,2000	2,2600	2,2000	50.720	108.885,28
21/6/2023	2,1800	-2,68%	2,2000	2,2000	2,1800	3.849	8.461,52
20/6/2023	2,2400	1,82%	2,2200	2,2600	2,2200	5.450	12.185,00
19/6/2023	2,2000	-1,79%	2,2000	2,2000	2,2000	10.115	22.253,00
16/6/2023	2,2400	0,90%	2,2400	2,2400	2,2400	950	2.128,00
15/6/2023	2,2200	-1,77%	2,2400	2,2400	2,2200	550	1.222,00
14/6/2023	2,2600	0,89%	2,2400	2,2600	2,2000	9.287	20.630,92
13/6/2023	2,2400	-0,88%	2,2000	2,2600	2,2000	6.524	14.476,80
12/6/2023	2,2600	0,89%	2,2200	2,2600	2,2000	7.700	17.122,00
09/6/2023	2,2400	0,90%	2,2200	2,2600	2,2200	11.300	25.204,04
08/6/2023	2,2200	0,91%	2,2200	2,2200	2,2000	5.399	11.945,78
07/6/2023	2,2000	-0,90%	2,2200	2,2200	2,2000	1.900	4.188,00
06/6/2023	2,2200	0,00%	2,2000	2,2200	2,2000	1.352	2.981,44
02/6/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
01/6/2023	2,2200	0,91%	2,2000	2,2200	2,1800	5.396	11.877,24
31/5/2023	2,2000	0,92%	2,2000	2,2000	2,2000	450	990,00
30/5/2023	2,1800	-0,91%	2,1800	2,2000	2,1800	2.881	6.290,78
29/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
26/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
25/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
24/5/2023	2,2000	0,92%	2,2000	2,2000	2,2000	260	572,00
23/5/2023	2,1800	0,00%	2,2000	2,2000	2,1800	1.001	2.182,20
22/5/2023	2,1800	0,00%	2,1800	2,1800	2,1800	2.000	4.360,00
19/5/2023	2,1800	0,00%	2,1800	2,1800	2,1800	800	1.744,00
18/5/2023	2,1800	-1,80%	2,1800	2,1800	2,1800	1.000	2.180,00
17/5/2023	2,2200	1,83%	2,2200	2,2200	2,1800	500	1.099,54
16/5/2023	2,1800	-0,91%	2,2200	2,2200	2,1800	2.359	5.194,62
15/5/2023	2,2000	-0,90%	2,2000	2,2000	2,2000	230	506,00
12/5/2023	2,2200	0,91%	2,2200	2,2200	2,2200	700	1.554,00
11/5/2023	2,2000	-0,90%	2,2000	2,2000	2,2000	2.000	4.400,00
10/5/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
09/5/2023	2,2200	0,91%	2,2200	2,2200	2,2200	20	44,40
08/5/2023	2,2000	-0,90%	2,2000	2,2000	2,1800	5.475	12.040,98
05/5/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
04/5/2023	2,2200	0,00%	2,2200	2,2200	2,2200		,00
03/5/2023	2,2200	0,00%	2,2200	2,2400	2,2200	2.002	4.444,48
02/5/2023	2,2200	0,00%	2,2200	2,2200	2,2200	2.100	4.662,00
28/4/2023	2,2200	0,00%	2,2200	2,2200	2,2200	400	888,00
27/4/2023	2,2200	0,00%	2,2400	2,2400	2,2200	2.050	4.552,00
26/4/2023	2,2200	0,00%	2,2000	2,2600	2,2000	3.150	6.988,00
25/4/2023	2,2200	0,91%	2,2400	2,2600	2,2200	2.800	6.264,00
24/4/2023	2,2000	-1,79%	2,2000	2,2600	2,1800	15.393	33.640,34
21/4/2023	2,2400	0,90%	2,2000	2,2600	2,1800	2.300	5.102,64
20/4/2023	2,2200	0,00%	2,1800	2,2200	2,1600	6.060	13.151,60
19/4/2023	2,2200	3,74%	2,1600	2,2800	2,1600	19.000	41.512,58
13/4/2023	2,1400	-0,93%	2,1400	2,1400	2,1400	200	428,00
12/4/2023	2,1600	0,00%	2,1600	2,1600	2,1600		,00
11/4/2023	2,1600	0,93%	2,1600	2,1600	2,1600	46	99,36
07/4/2023	2,1400	0,00%	2,0800	2,1400	2,0800	2.425	5.075,10
06/4/2023	2,1400	1,90%	2,0800	2,1400	2,0800	2.425	5.075,10
05/4/2023	2,1000	0,00%	2,1000	2,1000	2,1000		,00
04/4/2023	2,1000	0,00%	2,1000	2,1000	2,1000		,00
03/4/2023	2,1000	0,00%	2,1000	2,1000	2,1000		,00
31/3/2023	2,1000	0,00%	2,1000	2,1000	2,0800	4.391	9.188,88
30/3/2023	2,1000	0,96%	2,1000	2,1000	2,1000	1.720	3.612,00
29/3/2023	2,0800	0,00%	2,0800	2,0800	2,0800		,00
28/3/2023	2,0800	0,00%	2,0800	2,0800	2,0800	2.000	4.160,00
27/3/2023	2,0800	0,00%	2,0800	2,0800	2,0800		,00
24/3/2023	2,0800	-0,95%	2,0800	2,0800	2,0800	1.050	2.184,00
23/3/2023	2,1000	0,00%	2,1000	2,1000	2,1000		,00
22/3/2023	2,1000	0,00%	2,1000	2,1000	2,1000	200	420,00
21/3/2023	2,1000	0,96%	2,1000	2,1000	2,1000	100	210,00
20/3/2023	2,0800	0,00%	2,0600	2,1000	2,0000	14.380	29.111,90
17/3/2023	2,0800	-0,95%	2,0800	2,1000	2,0800	1.600	3.330,00
16/3/2023	2,1000	-1,87%	2,1000	2,1000	2,0800	5.300	11.080,00
15/3/2023	2,1400	0,00%	2,1400	2,1600	2,0800	38.900	83.010,36
14/3/2023	2,1400	3,88%	2,1200	2,1400	2,1200	1.493	3.194,02
13/3/2023	2,0600	-3,74%	2,0600	2,1400	2,0400	5.450	11.350,40
10/3/2023	2,1400	0,00%	2,1000	2,1400	2,0800	5.100	10.714,00
09/3/2023	2,1400	0,94%	2,1200	2,1400	2,1200	6.000	12.820,00
08/3/2023	2,1200	0,00%	2,1200	2,1200	2,1200	1.500	3.180,00
07/3/2023	2,1200	-2,75%	2,1400	2,1400	2,1200	5.850	12.502,00
06/3/2023	2,1800	0,00%	2,1800	2,1800	2,1800	524	1.142,32
03/3/2023	2,1800	1,87%	2,0800	2,1800	2,0800	21.450	45.341,00
02/3/2023	2,1400	-1,83%	2,1400	2,2000	2,1000	18.750	39.641,84
01/3/2023	2,1800	0,00%	2,1800	2,1800	2,1800	1.500	3.270,00
28/2/2023	2,1800	0,00%	2,1800	2,1800	2,1800	5.450	11.881,00
24/2/2023	2,1800	3,81%	2,1200	2,2000	2,1200	89.100	192.609,02
23/2/2023	2,1000	-1,87%	2,1000	2,1000	2,1000	200	420,00
22/2/2023	2,1400	-2,73%	2,1400	2,1400	2,0800	9.250	19.546,80
21/2/2023	2,2000	6,80%	2,0600	2,2000	2,0600	15.438	32.319,28
20/2/2023	2,0600	1,98%	2,0400	2,0600	2,0400	19.563	40.110,52
17/2/2023	2,0200	-0,98%	2,0200	2,0200	2,0200	4.695	9.483,90
16/2/2023	2,0400	0,00%	2,0400	2,0400	2,0400	1.000	2.040,00
15/2/2023	2,0400	2,00%	2,0000	2,0400	2,0000	9.408	18.975,58
14/2/2023	2,0000	0,50%	2,0000	2,0000	2,0000	2.780	5.560,00
13/2/2023	1,9900	-0,50%	2,0000	2,0000	1,9700	27.442	54.395,39
10/2/2023	2,0000	-0,99%	2,0000	2,0000	2,0000	2.000	4.000,00
09/2/2023	2,0200	0,00%	2,0200	2,0200	2,0200		,00
08/2/2023	2,0200	1,00%	2,0200	2,0200	2,0200	4.115	8.312,30
07/2/2023	2,0000	0,00%	2,0000	2,0000	2,0000		,00
06/2/2023	2,0000	0,00%	2,0000	2,0000	2,0000	4.750	9.500,00
03/2/2023	2,0000	0,50%	2,0000	2,0000	2,0000	1.635	3.270,00
02/2/2023	1,9900	-0,50%	1,9900	1,9900	1,9900	2.000	3.980,00
01/2/2023	2,0000	0,00%	1,9900	2,0000	1,9900	316	629,34
31/1/2023	2,0000	1,01%	1,9900	2,0000	1,9900	4.764	9.507,00
30/1/2023	1,9800	-1,00%	2,0000	2,0000	1,9800	7.170	14.206,30
27/1/2023	2,0000	0,50%	2,0000	2,0200	2,0000	2.500	5.004,00
26/1/2023	1,9900	0,00%	1,9800	1,9900	1,9800	17.064	33.856,72
25/1/2023	1,9900	0,51%	1,9800	1,9900	1,9800	8.700	17.266,00
24/1/2023	1,9800	-1,98%	1,9900	1,9900	1,9800	6.279	12.445,42
23/1/2023	2,0200	0,00%	2,0200	2,0200	2,0200		,00
20/1/2023	2,0200	0,00%	2,0200	2,0200	2,0200		,00
19/1/2023	2,0200	1,51%	2,0000	2,0200	2,0000	260	525,00
18/1/2023	1,9900	-0,50%	1,9900	1,9900	1,9900	700	1.393,00
17/1/2023	2,0000	0,50%	2,0000	2,0000	2,0000	255	510,00
16/1/2023	1,9900	-1,49%	2,0000	2,0000	1,9800	1.319	2.623,00
13/1/2023	2,0200	0,00%	2,0200	2,0200	2,0200		,00
12/1/2023	2,0200	4,12%	1,9600	2,0200	1,9000	23.048	45.072,36
11/1/2023	1,9400	1,57%	1,9600	1,9800	1,9400	5.430	10.563,32
10/1/2023	1,9100	-1,04%	1,9200	1,9200	1,9100	2.800	5.353,00
09/1/2023	1,9300	-0,52%	1,9300	1,9300	1,9300	7.000	13.510,00
05/1/2023	1,9400	0,00%	1,9400	1,9400	1,9400	2.164	4.198,16
04/1/2023	1,9400	0,52%	1,9500	1,9600	1,9100	1.622	3.143,02
03/1/2023	1,9300	0,00%	1,9300	1,9600	1,9100	41.550	80.130,00
02/1/2023	1,9300	1,58%	1,9200	1,9500	1,9000	42.200	81.190,00
30/12/2022	1,9000	-1,04%	1,9000	1,9000	1,9000	2.639	5.014,10
29/12/2022	1,9200	0,52%	1,9100	1,9200	1,9100	920	1.764,20
28/12/2022	1,9100	0,00%	1,9100	1,9100	1,9100		,00
27/12/2022	1,9100	1,60%	1,8700	1,9100	1,8700	5.281	10.072,63
23/12/2022	1,8800	0,00%	1,8800	1,8800	1,8800		,00
22/12/2022	1,8800	-1,05%	1,9000	1,9000	1,8700	2.570	4.831,47
21/12/2022	1,9000	0,00%	1,9100	1,9100	1,9000	3.030	5.767,00
20/12/2022	1,9000	1,06%	1,8800	1,9000	1,8800	348	656,24
19/12/2022	1,8800	-1,05%	1,8800	1,8800	1,8800	550	1.034,00
16/12/2022	1,9000	0,00%	1,9000	1,9000	1,9000		,00
15/12/2022	1,9000	0,00%	1,9000	1,9000	1,9000		,00
14/12/2022	1,9000	0,00%	1,9000	1,9000	1,9000		,00
13/12/2022	1,9000	0,00%	1,9000	1,9000	1,9000	39	74,10
12/12/2022	1,9000	0,00%	1,9000	1,9000	1,8700	3.050	5.747,00
09/12/2022	1,9000	0,00%	1,9000	1,9000	1,9000		,00
08/12/2022	1,9000	-1,04%	1,9000	1,9000	1,9000	23	43,70
07/12/2022	1,9200	0,00%	1,9200	1,9200	1,9200		,00
06/12/2022	1,9200	2,13%	1,8800	1,9200	1,8800	4.500	8.531,20
05/12/2022	1,8800	-1,05%	1,8800	1,8800	1,8600	3.030	5.682,40
02/12/2022	1,9000	-3,06%	1,9200	1,9200	1,9000	3.350	6.395,00
01/12/2022	1,9600	3,70%	1,9000	1,9700	1,9000	6.087	11.791,87
30/11/2022	1,8900	0,00%	1,9000	1,9000	1,8900	500	946,00
29/11/2022	1,8900	3,28%	1,8300	1,9000	1,8300	9.095	16.809,87
28/11/2022	1,8300	1,67%	1,8000	1,8300	1,8000	1.450	2.623,50
25/11/2022	1,8000	0,00%	1,8000	1,8000	1,8000		,00
24/11/2022	1,8000	4,05%	1,7300	1,8100	1,7300	35.497	62.681,98
23/11/2022	1,7300	0,00%	1,7200	1,7300	1,7200	3.420	5.916,29
22/11/2022	1,7300	1,76%	1,7300	1,7300	1,7300	1.000	1.730,00
21/11/2022	1,7000	0,00%	1,7300	1,7300	1,7000	2.010	3.417,30
18/11/2022	1,7000	0,00%	1,7000	1,7000	1,7000	5.300	9.010,00
17/11/2022	1,7000	0,59%	1,7000	1,7000	1,7000	3.100	5.270,00
16/11/2022	1,6900	-0,59%	1,6900	1,6900	1,6800	9.255	15.640,90
15/11/2022	1,7000	0,00%	1,7000	1,7000	1,7000	525	892,50
14/11/2022	1,7000	0,00%	1,7300	1,7300	1,7000	4.640	7.889,20
11/11/2022	1,7000	0,00%	1,7300	1,7300	1,7000	5.120	8.732,10
10/11/2022	1,7000	-1,16%	1,7000	1,7000	1,7000	1.800	3.060,00
09/11/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
08/11/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
07/11/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
04/11/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
03/11/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
02/11/2022	1,7200	1,18%	1,7000	1,7200	1,7000	1.000	1.710,00
01/11/2022	1,7000	0,00%	1,7000	1,7000	1,7000		,00
31/10/2022	1,7000	0,00%	1,7000	1,7000	1,7000	1.499	2.548,30
27/10/2022	1,7000	0,00%	1,7000	1,7000	1,7000		,00
26/10/2022	1,7000	-1,73%	1,7000	1,7000	1,7000	1	1,70
25/10/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
24/10/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
21/10/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
20/10/2022	1,7300	1,76%	1,7100	1,7300	1,7100	2.750	4.730,50
19/10/2022	1,7000	-1,73%	1,7000	1,7000	1,7000	10.000	17.000,00
18/10/2022	1,7300	0,00%	1,7000	1,7300	1,7000	2.957	5.047,67
17/10/2022	1,7300	0,58%	1,7300	1,7300	1,7300	1.100	1.903,00
14/10/2022	1,7200	0,00%	1,7200	1,7200	1,7200	2.500	4.300,00
13/10/2022	1,7200	-0,58%	1,7000	1,7300	1,7000	13.400	23.110,00
12/10/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
11/10/2022	1,7300	0,58%	1,7300	1,7300	1,7300	75	129,75
10/10/2022	1,7200	-0,58%	1,7100	1,7200	1,7100	3.012	5.150,64
07/10/2022	1,7300	-0,57%	1,7300	1,7300	1,7300	819	1.416,87
06/10/2022	1,7400	0,00%	1,7400	1,7400	1,7400	570	991,80
05/10/2022	1,7400	0,00%	1,7400	1,7400	1,7400		,00
04/10/2022	1,7400	0,00%	1,7400	1,7400	1,7400		,00
03/10/2022	1,7400	0,00%	1,7400	1,7400	1,7400		,00
30/9/2022	1,7400	-0,57%	1,7500	1,7500	1,7000	10.260	17.588,50
29/9/2022	1,7500	0,00%	1,7200	1,7500	1,7200	3.700	6.370,00
28/9/2022	1,7500	-0,57%	1,7500	1,7600	1,7500	1.870	3.273,20
27/9/2022	1,7600	0,00%	1,7600	1,7600	1,7600	51	89,76
26/9/2022	1,7600	1,73%	1,7300	1,8200	1,7300	40.059	70.075,38
23/9/2022	1,7300	0,00%	1,7300	1,7300	1,7300	8.159	14.115,07
22/9/2022	1,7300	-0,57%	1,7000	1,7300	1,7000	10.041	17.297,86
21/9/2022	1,7400	1,75%	1,7200	1,7400	1,7200	10.681	18.375,82
20/9/2022	1,7100	1,18%	1,7000	1,7100	1,6900	13.195	22.477,45
19/9/2022	1,6900	-1,74%	1,7100	1,7100	1,6900	2.059	3.506,39
16/9/2022	1,7200	0,00%	1,7200	1,7200	1,7200	16.650	28.638,00
15/9/2022	1,7200	0,00%	1,7200	1,7200	1,7200	3.200	5.504,00
14/9/2022	1,7200	0,00%	1,7200	1,7200	1,7200	5.215	8.969,80
13/9/2022	1,7200	0,58%	1,7100	1,7200	1,7100	15.305	26.314,60
12/9/2022	1,7100	-0,58%	1,7100	1,7100	1,7100	2.000	3.420,00
09/9/2022	1,7200	-1,15%	1,7200	1,7300	1,7100	10.244	17.622,51
08/9/2022	1,7400	1,16%	1,7200	1,7400	1,7200	22.750	39.235,00
07/9/2022	1,7200	0,00%	1,7200	1,7200	1,7200	3.290	5.658,80
06/9/2022	1,7200	0,00%	1,7200	1,7200	1,7200	633	1.088,76
05/9/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
02/9/2022	1,7200	0,00%	1,7200	1,7300	1,7200	40.500	69.665,00
01/9/2022	1,7200	0,00%	1,7200	1,7300	1,7200	20.000	34.450,00
31/8/2022	1,7200	-0,58%	1,7200	1,7400	1,7200	67.100	115.660,40
30/8/2022	1,7300	-0,57%	1,7300	1,7500	1,7000	47.156	81.260,84
29/8/2022	1,7400	0,00%	1,7400	1,7400	1,7400	274	476,76
26/8/2022	1,7400	-0,57%	1,7400	1,7400	1,7400	570	991,80
25/8/2022	1,7500	0,00%	1,7500	1,7500	1,7400	4.316	7.523,00
24/8/2022	1,7500	0,00%	1,7500	1,7700	1,7500	13.700	23.999,00
23/8/2022	1,7500	0,00%	1,7400	1,7600	1,7400	11.215	19.590,85
22/8/2022	1,7500	-0,57%	1,7500	1,7500	1,7500	11.000	19.250,00
19/8/2022	1,7600	0,57%	1,7700	1,7700	1,7400	1.450	2.537,50
18/8/2022	1,7500	0,00%	1,7600	1,7700	1,7500	66.444	116.295,88
17/8/2022	1,7500	0,00%	1,7500	1,7700	1,7500	18.100	31.687,00
16/8/2022	1,7500	-1,13%	1,7500	1,7500	1,7500	2.000	3.500,00
12/8/2022	1,7700	1,14%	1,7500	1,7700	1,7500	2.040	3.580,80
11/8/2022	1,7500	0,00%	1,7600	1,7800	1,7500	9.110	15.964,77
10/8/2022	1,7500	0,00%	1,7500	1,7500	1,7500		,00
09/8/2022	1,7500	0,00%	1,7500	1,7500	1,7500		,00
08/8/2022	1,7500	-1,13%	1,7500	1,7700	1,7500	2.150	3.765,50
05/8/2022	1,7700	1,14%	1,7500	1,7800	1,7500	18.000	31.630,47
04/8/2022	1,7500	0,00%	1,7500	1,7700	1,7400	14.051	24.600,23
03/8/2022	1,7500	-0,57%	1,7500	1,7600	1,7500	10.500	18.385,00
02/8/2022	1,7600	0,57%	1,7500	1,7800	1,7500	2.019	3.543,82
01/8/2022	1,7500	0,00%	1,7500	1,7500	1,7500	8.000	14.000,00
29/7/2022	1,7500	-0,57%	1,7800	1,7800	1,7500	6.023	10.540,94
28/7/2022	1,7600	0,00%	1,7600	1,7600	1,7600	200	352,00
27/7/2022	1,7600	0,00%	1,7600	1,7600	1,7600		,00
26/7/2022	1,7600	0,00%	1,7600	1,7600	1,7600		,00
25/7/2022	1,7600	-0,56%	1,7800	1,7800	1,7100	72.840	127.407,80
22/7/2022	1,7700	1,72%	1,7700	1,7700	1,7700	530	938,10
21/7/2022	1,7400	0,00%	1,7300	1,7400	1,7300	3.472	6.016,56
20/7/2022	1,7400	-0,57%	1,7500	1,7500	1,7400	2.000	3.499,68
19/7/2022	1,7500	0,00%	1,7500	1,7500	1,7500	1.035	1.811,25
18/7/2022	1,7500	-0,57%	1,7500	1,7500	1,7500	1.000	1.750,00
15/7/2022	1,7600	0,00%	1,7600	1,7600	1,7500	5.012	8.771,12
14/7/2022	1,7600	0,00%	1,7600	1,7600	1,7600	3.000	5.280,00
13/7/2022	1,7600	-0,56%	1,7600	1,7600	1,7600	2.000	3.520,00
12/7/2022	1,7700	1,14%	1,7700	1,7700	1,7700	456	836,76
11/7/2022	1,7500	0,00%	1,7500	1,7500	1,7500		,00
08/7/2022	1,7500	0,57%	1,7500	1,7500	1,7500	228	399,00
07/7/2022	1,7400	0,00%	1,7400	1,7400	1,7400	2.000	3.480,00
06/7/2022	1,7400	-3,33%	1,8000	1,8000	1,7400	764	1.367,86
05/7/2022	1,8000	2,86%	1,7800	1,8000	1,7800	27.214	50.584,62
04/7/2022	1,7500	0,00%	1,7500	1,7500	1,7500	175	306,25
01/7/2022	1,7500	-1,69%	1,7500	1,7500	1,7300	14.752	25.803,10
30/6/2022	1,7800	-0,56%	1,8000	1,8000	1,7800	6.555	11.679,00
29/6/2022	1,7900	-4,79%	1,8000	1,8000	1,7900	7.015	12.587,10
28/6/2022	1,8800	1,08%	1,8700	1,8900	1,8700	1.785	3.361,15
27/6/2022	1,8600	-0,53%	1,8500	1,8700	1,8500	4.025	7.466,25
24/6/2022	1,8700	2,19%	1,8500	1,8700	1,8500	1.300	2.422,50
23/6/2022	1,8300	-1,08%	1,8500	1,8500	1,8300	75	137,75
22/6/2022	1,8500	0,00%	1,8600	1,8600	1,8500	375	694,75
21/6/2022	1,8500	0,54%	1,8500	1,8500	1,8500	250	462,50
20/6/2022	1,8400	0,00%	1,8400	1,8400	1,8400	1.500	2.760,00
17/6/2022	1,8400	-2,65%	1,8500	1,8700	1,8000	14.919	27.129,36
16/6/2022	1,8900	1,07%	1,8900	1,8900	1,8900	50	94,50
15/6/2022	1,8700	-0,53%	1,8600	1,8900	1,8600	12.700	23.663,00
14/6/2022	1,8800	-0,53%	1,8300	1,8900	1,8300	3.600	6.716,00
10/6/2022	1,8900	0,00%	1,8500	1,8900	1,8400	1.473	2.720,42
09/6/2022	1,8900	2,72%	1,8200	1,8900	1,8200	2.317	4.218,13
08/6/2022	1,8400	-2,65%	1,8400	1,8400	1,8400	100	184,00
07/6/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
06/6/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
03/6/2022	1,8900	3,85%	1,8900	1,8900	1,8900	45	85,05
02/6/2022	1,8200	-3,70%	1,8800	1,8800	1,8200	2.105	3.850,38
01/6/2022	1,8900	-2,07%	1,9000	1,9000	1,8900	1.209	2.296,55
31/5/2022	1,9300	2,66%	1,9300	1,9300	1,9300	300	579,00
30/5/2022	1,8800	3,30%	1,9000	1,9900	1,8300	8.746	16.271,40
27/5/2022	1,8200	-1,62%	1,8200	1,8400	1,8200	3.200	5.829,00
26/5/2022	1,8500	1,65%	1,8000	1,9000	1,8000	6.500	11.866,00
25/5/2022	1,8200	0,00%	1,8200	1,8200	1,8200	1.000	1.820,00
24/5/2022	1,8200	0,00%	1,8200	1,8200	1,8200		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%