Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,7400 €

0,2200 (2,93%)

Άνοιγμα 7,5800
Υψηλό 7,9000
Χαμηλό 7,5800

Όγκος 4.684
Τζίρος 36.393 €
Πράξεις 59

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/7/2023	8,7800	-0,68%	8,8400	8,8400	8,5800	804	7.019,04
27/7/2023	8,8400	0,45%	8,8000	8,9000	8,8000	11.988	105.575,62
26/7/2023	8,8000	1,15%	8,6000	8,9600	8,5000	4.305	37.476,24
25/7/2023	8,7000	0,46%	8,6600	8,7600	8,5600	5.115	44.194,38
24/7/2023	8,6600	-0,69%	8,7000	8,7600	8,6000	3.068	26.591,38
21/7/2023	8,7200	0,46%	8,7400	8,8800	8,6000	1.820	15.829,28
20/7/2023	8,6800	-0,69%	9,0000	9,0000	8,6800	1.403	12.348,32
19/7/2023	8,7400	1,16%	8,6400	9,1000	8,5000	6.020	52.508,42
18/7/2023	8,6400	-4,00%	9,0000	9,0600	8,6400	5.403	47.434,02
17/7/2023	9,0000	1,35%	8,8400	9,1600	8,8000	6.122	54.937,16
14/7/2023	8,8800	-3,48%	9,2000	9,3200	8,8400	12.995	117.590,40
13/7/2023	9,2000	0,66%	9,2000	10,0000	9,1800	33.912	326.092,54
12/7/2023	9,1400	10,12%	8,4000	9,3800	8,4000	27.742	248.120,74
11/7/2023	8,3000	0,73%	8,3400	8,5000	8,2800	7.465	62.497,10
10/7/2023	8,2400	6,46%	7,8200	8,2400	7,8200	5.362	43.520,12
07/7/2023	7,7400	0,26%	7,8000	7,8000	7,6800	462	3.577,60
06/7/2023	7,7200	-0,26%	7,6800	7,8000	7,6600	843	6.506,58
05/7/2023	7,7400	-3,25%	8,0000	8,0000	7,7400	4.074	31.990,50
04/7/2023	8,0000	-0,50%	8,1000	8,1400	7,8400	1.873	14.865,98
03/7/2023	8,0400	0,50%	8,0400	8,0800	7,8600	2.132	17.013,00
30/6/2023	8,0000	5,26%	7,6400	8,0400	7,6400	9.090	71.659,16
29/6/2023	7,6000	9,20%	7,0200	7,6400	7,0200	7.835	57.159,96
28/6/2023	6,9600	2,35%	6,8400	7,1600	6,8400	322	2.241,54
27/6/2023	6,8000	1,80%	6,7200	6,9600	6,7200	628	4.265,30
26/6/2023	6,6800	-4,84%	6,9800	6,9800	6,5600	6.090	40.871,34
23/6/2023	7,0200	0,57%	7,0400	7,0400	7,0000	1.615	11.346,20
22/6/2023	6,9800	-0,29%	6,9400	7,0200	6,9400	750	5.243,00
21/6/2023	7,0000	-1,13%	7,0200	7,1000	7,0000	591	4.147,40
20/6/2023	7,0800	0,28%	7,1000	7,1000	6,9400	2.909	20.368,24
19/6/2023	7,0600	-2,22%	7,2000	7,2200	7,0600	1.485	10.626,84
16/6/2023	7,2200	1,40%	7,1200	7,2400	7,1200	2.838	20.476,54
15/6/2023	7,1200	-0,56%	7,1200	7,2000	7,0400	864	6.178,44
14/6/2023	7,1600	-1,10%	7,2400	7,2400	7,1200	3.715	26.778,64
13/6/2023	7,2400	1,97%	7,1600	7,2600	7,1600	4.242	30.602,70
12/6/2023	7,1000	0,28%	7,1200	7,2800	7,0800	2.485	17.771,82
09/6/2023	7,0800	1,14%	6,9200	7,1000	6,9000	1.621	11.387,54
08/6/2023	7,0000	0,00%	7,0200	7,0800	6,9400	1.004	7.012,70
07/6/2023	7,0000	1,45%	7,1000	7,1000	6,9800	846	5.916,80
06/6/2023	6,9000	-0,29%	6,9400	7,0000	6,9000	1.764	12.231,88
02/6/2023	6,9200	0,29%	6,8400	6,9600	6,8400	795	5.455,18
01/6/2023	6,9000	-0,86%	6,9800	7,1000	6,9000	2.940	20.506,32
31/5/2023	6,9600	1,75%	6,8800	7,1000	6,8000	4.725	32.855,48
30/5/2023	6,8400	0,00%	6,7800	6,8400	6,7600	1.123	7.630,28
29/5/2023	6,8400	3,64%	6,6000	6,8800	6,6000	2.266	15.267,62
26/5/2023	6,6000	0,30%	6,6000	6,7200	6,5600	3.862	25.552,62
25/5/2023	6,5800	1,86%	6,4800	6,6400	6,4800	3.295	21.477,84
24/5/2023	6,4600	1,57%	6,6800	6,6800	6,2800	3.419	22.463,52
23/5/2023	6,3600	0,63%	6,3200	6,3800	6,2800	1.414	8.957,92
22/5/2023	6,3200	2,93%	6,4000	6,4000	6,2000	9.046	57.574,02
19/5/2023	6,1400	-1,92%	6,2800	6,3000	6,1400	1.282	7.985,76
18/5/2023	6,2600	0,00%	6,2600	6,3000	6,2600	207	1.296,00
17/5/2023	6,2600	-1,26%	6,3400	6,3400	6,2600	1.099	6.906,58
16/5/2023	6,3400	0,32%	6,3800	6,5000	6,3000	1.195	7.592,26
15/5/2023	6,3200	0,64%	6,3200	6,3800	6,2000	1.202	7.561,26
12/5/2023	6,2800	-1,57%	6,3000	6,3400	6,2600	2.246	14.124,28
11/5/2023	6,3800	1,92%	6,3400	6,4000	6,3200	1.066	6.805,68
10/5/2023	6,2600	-1,26%	6,3600	6,3600	6,2600	202	1.266,20
09/5/2023	6,3400	-1,25%	6,3200	6,4000	6,2800	1.843	11.663,50
08/5/2023	6,4200	1,26%	6,4000	6,5000	6,3400	2.126	13.588,80
05/5/2023	6,3400	0,32%	6,3200	6,4000	6,2800	2.865	18.137,22
04/5/2023	6,3200	-0,32%	6,3600	6,5000	6,3000	3.148	19.982,66
03/5/2023	6,3400	0,32%	6,3400	6,3400	6,3000	570	3.609,80
02/5/2023	6,3200	0,00%	6,3400	6,4200	6,2400	2.004	12.643,80
28/4/2023	6,3200	0,64%	6,3200	6,3200	6,2400	1.800	11.293,26
27/4/2023	6,2800	-0,95%	6,3400	6,3400	5,9800	3.401	20.753,90
26/4/2023	6,3400	-1,25%	6,3000	6,4000	6,2600	841	5.297,86
25/4/2023	6,4200	0,31%	6,4200	6,4200	6,4200	63	404,46
24/4/2023	6,4000	0,00%	6,4000	6,4400	6,3600	1.151	7.370,38
21/4/2023	6,4000	0,00%	6,3600	6,4000	6,3600	134	854,36
20/4/2023	6,4000	-0,62%	6,4000	6,4400	6,3800	365	2.336,66
19/4/2023	6,4400	-0,31%	6,4200	6,4400	6,3600	1.619	10.327,20
18/4/2023	6,4600	0,00%	6,4800	6,6000	6,3800	2.028	13.049,26
13/4/2023	6,4600	0,62%	6,4200	6,5000	6,3800	840	5.404,62
12/4/2023	6,4200	0,94%	6,3800	6,4200	6,2800	5.119	32.554,28
11/4/2023	6,3600	-0,62%	6,4800	6,5800	6,3200	2.373	15.115,12
07/4/2023	6,4000	0,00%	6,4400	6,4400	6,3600	671	4.282,10
06/4/2023	6,4000	-0,62%	6,4400	6,4400	6,3600	671	4.282,10
05/4/2023	6,4400	-0,62%	6,3800	6,6000	6,2800	1.988	12.650,48
04/4/2023	6,4800	-1,22%	6,6600	6,6600	6,2800	2.290	14.841,08
03/4/2023	6,5600	1,86%	6,4600	6,7000	6,4600	1.816	11.935,66
31/3/2023	6,4400	-2,42%	6,6400	6,8000	6,4400	6.239	41.393,08
30/3/2023	6,6000	4,76%	6,3600	6,6000	6,1200	10.998	70.675,58
29/3/2023	6,3000	1,29%	6,2600	6,4000	6,2600	2.494	15.722,28
28/3/2023	6,2200	-2,81%	6,3800	6,3800	6,2200	657	4.121,34
27/3/2023	6,4000	1,59%	6,2800	6,4000	6,2800	909	5.743,14
24/3/2023	6,3000	-0,63%	6,3000	6,3000	6,2000	835	5.226,30
23/3/2023	6,3400	5,32%	6,0200	6,4400	6,0200	3.509	21.734,20
22/3/2023	6,0200	-4,44%	6,1200	6,1200	6,0200	179	1.087,78
21/3/2023	6,3000	9,00%	5,7800	6,3000	5,7800	1.210	7.150,04
20/3/2023	5,7800	-0,69%	5,8200	5,8600	5,7800	970	5.612,60
17/3/2023	5,8200	-0,68%	5,8200	5,8600	5,8000	2.019	11.771,66
16/3/2023	5,8600	-0,68%	5,9000	5,9400	5,7400	1.546	9.022,70
15/3/2023	5,9000	-1,67%	6,9000	6,9000	5,8800	6.926	41.189,06
14/3/2023	6,0000	3,81%	5,7800	6,0000	5,7000	2.588	14.989,80
13/3/2023	5,7800	-3,67%	5,9400	5,9400	5,7000	1.066	6.196,38
10/3/2023	6,0000	-2,60%	6,1800	6,1800	6,0000	553	3.344,44
09/3/2023	6,1600	0,65%	6,1600	6,1800	6,1400	190	1.170,60
08/3/2023	6,1200	-1,29%	6,1400	6,1400	6,1200	285	1.745,20
07/3/2023	6,2000	1,97%	6,1200	6,2000	6,1200	572	3.511,62
06/3/2023	6,0800	-3,18%	6,2800	6,3000	6,0000	1.977	12.031,54
03/3/2023	6,2800	1,29%	6,2000	6,3400	6,2000	439	2.752,02
02/3/2023	6,2000	-2,21%	6,2800	6,3800	6,2000	1.008	6.284,22
01/3/2023	6,3400	-2,16%	6,5000	6,5200	6,3400	806	5.163,08
28/2/2023	6,4800	0,93%	6,4600	6,6000	6,3800	770	4.956,64
24/2/2023	6,4200	-0,62%	6,5000	6,6800	6,4000	1.411	9.158,28
23/2/2023	6,4600	1,25%	6,3000	6,5000	6,2200	2.868	18.033,52
22/2/2023	6,3800	-2,74%	6,5000	6,5000	6,3800	1.221	7.879,38
21/2/2023	6,5600	-0,61%	6,6400	6,6400	6,5600	1.054	6.949,56
20/2/2023	6,6000	0,61%	6,5600	6,6800	6,5400	3.493	23.071,94
17/2/2023	6,5600	-0,61%	6,6000	6,6000	6,4600	723	4.727,60
16/2/2023	6,6000	2,48%	6,4400	6,6000	6,4400	4.648	30.137,66
15/2/2023	6,4400	-0,62%	6,4800	6,4800	6,4200	2.123	13.689,64
14/2/2023	6,4800	-0,61%	6,5000	6,5000	6,4400	1.934	12.511,90
13/2/2023	6,5200	0,62%	6,5000	6,5200	6,4400	7.483	48.502,12
10/2/2023	6,4800	-0,31%	6,4600	6,5000	6,4200	1.841	11.883,36
09/2/2023	6,5000	-0,61%	6,5400	6,5400	6,3600	3.324	21.340,10
08/2/2023	6,5400	-1,80%	6,6600	6,7200	6,5400	3.466	22.958,12
07/2/2023	6,6600	0,00%	6,6600	6,6600	6,6600	270	1.798,20
06/2/2023	6,6600	0,60%	6,6200	6,7400	6,5800	3.054	20.291,44
03/2/2023	6,6200	0,30%	6,6200	6,6800	6,6000	1.270	8.432,80
02/2/2023	6,6000	1,54%	6,5200	6,7000	6,5200	4.715	31.248,84
01/2/2023	6,5000	1,56%	6,4000	6,6000	6,4000	5.101	33.205,92
31/1/2023	6,4000	2,56%	6,2400	6,4600	6,2400	3.237	20.588,70
30/1/2023	6,2400	-0,32%	6,3800	6,4000	6,2400	1.441	9.050,34
27/1/2023	6,2600	-0,95%	6,3200	6,4000	6,2600	2.926	18.525,48
26/1/2023	6,3200	0,32%	6,4000	6,4600	6,3200	1.235	7.857,74
25/1/2023	6,3000	-4,26%	6,6200	6,6600	6,3000	6.414	40.852,04
24/1/2023	6,5800	3,13%	6,4200	6,7000	6,4200	7.475	48.909,42
23/1/2023	6,3800	4,59%	6,1000	6,4400	6,0800	13.919	86.349,42
20/1/2023	6,1000	0,99%	6,0200	6,1000	6,0000	1.354	8.179,84
19/1/2023	6,0400	-0,98%	6,0800	6,1000	6,0000	4.808	28.973,46
18/1/2023	6,1000	1,33%	6,1000	6,1200	6,0400	1.924	11.710,44
17/1/2023	6,0200	0,00%	6,0200	6,1400	5,9800	4.583	27.670,24
16/1/2023	6,0200	1,69%	5,9000	6,0400	5,9000	4.776	28.593,96
13/1/2023	5,9200	1,02%	5,8600	5,9400	5,8600	4.688	27.687,74
12/1/2023	5,8600	0,00%	5,9000	5,9600	5,8000	36.452	211.956,14
11/1/2023	5,8600	2,45%	5,7800	5,8800	5,7600	3.272	19.074,64
10/1/2023	5,7200	1,42%	5,6000	5,8800	5,6000	5.495	31.680,92
09/1/2023	5,6400	0,71%	5,6400	5,7400	5,6400	4.925	27.982,82
05/1/2023	5,6000	4,48%	5,3600	5,6400	5,3600	7.188	39.878,64
04/1/2023	5,3600	-1,47%	5,4600	5,4800	5,2800	2.819	15.091,80
03/1/2023	5,4400	0,74%	5,4200	5,4800	5,4200	2.501	13.609,62
02/1/2023	5,4000	0,00%	5,4400	5,5000	5,4000	1.482	8.027,50
30/12/2022	5,4000	1,89%	5,2800	5,4000	5,2000	2.770	14.549,76
29/12/2022	5,3000	0,76%	5,2000	5,3000	5,1400	5.808	30.467,36
28/12/2022	5,2600	0,38%	5,2600	5,3600	5,2400	1.972	10.388,72
27/12/2022	5,2400	-1,50%	5,4000	5,4000	5,2400	4.245	22.696,46
23/12/2022	5,3200	1,53%	5,3000	5,3800	5,2200	3.745	19.844,48
22/12/2022	5,2400	-4,73%	5,5200	5,5800	5,2000	10.377	55.750,74
21/12/2022	5,5000	10,00%	5,0400	5,5000	5,0400	19.425	102.834,36
20/12/2022	5,0000	0,00%	5,0000	5,2000	5,0000	13.994	70.857,28
19/12/2022	5,0000	-4,58%	5,2400	5,3200	5,0000	29.600	151.172,10
16/12/2022	5,2400	-11,19%	5,8800	5,8800	5,1800	50.854	272.075,26
15/12/2022	5,9000	-3,91%	6,1800	6,1800	5,8800	4.731	28.150,46
14/12/2022	6,1400	-0,65%	6,1600	6,2000	6,1000	2.453	15.075,18
13/12/2022	6,1800	-2,22%	6,3000	6,3000	6,1000	9.155	56.922,98
12/12/2022	6,3200	-1,86%	6,3600	6,3600	6,3000	3.890	24.608,90
09/12/2022	6,4400	1,58%	6,3200	6,4400	6,1600	6.515	40.633,50
08/12/2022	6,3400	-0,31%	6,2400	6,5400	6,2200	1.833	11.522,32
07/12/2022	6,3600	1,60%	6,3600	6,3600	6,3600	10	63,60
06/12/2022	6,2600	-1,26%	6,3800	6,3800	6,2400	1.166	7.406,64
05/12/2022	6,3400	1,60%	6,2400	6,3800	6,2400	760	4.815,80
02/12/2022	6,2400	-1,58%	6,3200	6,3200	6,2200	3.610	22.612,70
01/12/2022	6,3400	-0,94%	6,4200	6,4200	6,3400	4.415	28.089,10
30/11/2022	6,4000	1,27%	6,4400	6,5200	6,3200	325	2.088,00
29/11/2022	6,3200	-0,32%	6,4200	6,4400	6,3200	4.322	27.467,84
28/11/2022	6,3400	-3,94%	6,4600	6,4600	6,3400	3.605	23.169,70
25/11/2022	6,6000	-0,30%	6,5000	6,6400	6,4000	3.754	24.603,28
24/11/2022	6,6200	5,08%	6,4000	6,6200	6,4000	1.810	11.839,52
23/11/2022	6,3000	-1,25%	6,3000	6,3800	6,2800	780	4.914,20
22/11/2022	6,3800	0,95%	6,3200	6,5000	6,2600	2.892	18.492,10
21/11/2022	6,3200	-1,25%	6,3800	6,4800	6,3200	1.860	11.846,60
18/11/2022	6,4000	0,00%	6,4000	6,4000	6,4000	21	134,40
17/11/2022	6,4000	0,00%	6,4800	6,4800	6,4000	401	2.566,48
16/11/2022	6,4000	-1,23%	6,4000	6,4800	6,4000	246	1.574,64
15/11/2022	6,4800	0,00%	6,6400	6,6400	6,4000	2.365	15.288,16
14/11/2022	6,4800	1,25%	6,5400	6,6000	6,3800	852	5.515,98
11/11/2022	6,4000	-1,54%	6,4800	6,4800	6,3800	275	1.763,50
10/11/2022	6,5000	0,00%	6,5000	6,5000	6,5000	300	1.950,00
09/11/2022	6,5000	0,00%	6,5000	6,5000	6,3200	1.260	8.179,20
08/11/2022	6,5000	0,00%	6,5200	6,5200	6,5000	92	599,00
07/11/2022	6,5000	0,93%	6,3200	6,5000	6,3200	1.056	6.742,56
04/11/2022	6,4400	-0,31%	6,4400	6,4400	6,2600	540	3.412,50
03/11/2022	6,4600	-0,92%	6,4800	6,5200	6,4600	1.002	6.502,30
02/11/2022	6,5200	2,19%	6,3800	6,5200	6,2200	1.765	11.087,78
01/11/2022	6,3800	-2,15%	6,3600	6,4800	6,3600	1.166	7.443,84
31/10/2022	6,5200	1,24%	6,4000	6,5400	6,3600	924	5.892,86
27/10/2022	6,4400	-0,92%	6,4800	6,5000	6,4400	996	6.440,04
26/10/2022	6,5000	-2,99%	6,4800	6,6000	6,4800	725	4.739,50
25/10/2022	6,7000	2,13%	6,4800	6,7000	6,4800	130	849,00
24/10/2022	6,5600	-2,38%	6,7200	6,7200	6,5000	450	2.949,10
21/10/2022	6,7200	1,82%	6,5000	6,7200	6,4200	1.725	11.205,18
20/10/2022	6,6000	0,00%	6,4600	6,6000	6,4600	249	1.615,54
19/10/2022	6,6000	-0,90%	6,6800	6,6800	6,5800	695	4.589,10
18/10/2022	6,6600	0,00%	6,5000	6,7400	6,5000	3.174	21.020,30
17/10/2022	6,6600	0,91%	6,4200	6,6800	6,4000	1.667	10.822,10
14/10/2022	6,6000	0,92%	6,7600	6,7600	6,4600	610	3.942,80
13/10/2022	6,5400	0,00%	6,5400	6,5400	6,5400		,00
12/10/2022	6,5400	-3,25%	6,6000	6,7200	6,5400	1.164	7.662,90
11/10/2022	6,7600	0,60%	6,6000	6,7600	6,4800	403	2.631,48
10/10/2022	6,7200	-1,18%	6,6200	6,7200	6,6000	1.402	9.281,44
07/10/2022	6,8000	0,00%	6,6200	6,8000	6,6200	124	821,24
06/10/2022	6,8000	0,89%	6,7600	6,8000	6,6800	526	3.526,20
05/10/2022	6,7400	0,00%	6,7400	6,7400	6,7400		,00
04/10/2022	6,7400	0,60%	6,7600	6,8600	6,7400	2.441	16.579,66
03/10/2022	6,7000	-5,37%	7,1600	7,1800	6,5800	4.102	27.465,10
30/9/2022	7,0800	-0,84%	7,0800	7,0800	7,0800	283	2.003,64
29/9/2022	7,1400	5,00%	7,0000	7,1400	6,9800	475	3.370,94
28/9/2022	6,8000	0,00%	6,7400	7,0000	6,7400	3.629	24.666,30
27/9/2022	6,8000	-0,58%	6,8000	7,0000	6,7600	3.527	24.313,04
26/9/2022	6,8400	-2,84%	6,8000	7,0000	6,5800	1.200	7.992,02
23/9/2022	7,0400	-0,28%	6,7000	7,0400	6,7000	53	356,12
22/9/2022	7,0600	-2,22%	6,9800	7,0600	6,8000	1.157	8.103,88
21/9/2022	7,2200	-0,55%	6,9400	7,2200	6,9400	11	76,62
20/9/2022	7,2600	4,91%	7,1400	7,3200	7,1400	554	4.013,42
19/9/2022	6,9200	-1,70%	6,7000	7,2400	6,5800	1.420	9.769,20
16/9/2022	7,0400	-3,56%	7,3800	7,3800	7,0200	144	1.025,02
15/9/2022	7,3000	0,55%	6,9200	7,3000	6,9000	1.588	11.422,84
14/9/2022	7,2600	0,28%	7,0600	7,2600	7,0600	60	425,60
13/9/2022	7,2400	-0,28%	7,0200	7,2400	6,9200	454	3.177,38
12/9/2022	7,2600	2,83%	7,0800	7,2600	7,0600	901	6.366,26
09/9/2022	7,0600	-0,56%	7,1000	7,1000	7,0000	3.255	22.985,00
08/9/2022	7,1000	-2,47%	7,4200	7,4400	7,1000	1.671	12.109,68
07/9/2022	7,2800	0,00%	7,2800	7,2800	7,2800		,00
06/9/2022	7,2800	0,00%	7,2800	7,2800	7,2800		,00
05/9/2022	7,2800	-2,93%	7,5000	7,5000	6,9000	4.702	33.214,26
02/9/2022	7,5000	-6,25%	7,8000	7,8000	7,4200	8.343	62.871,08
01/9/2022	8,0000	0,00%	8,0000	8,2000	7,9000	337	2.691,20
31/8/2022	8,0000	1,01%	7,8600	8,0000	7,8600	181	1.422,80
30/8/2022	7,9200	-0,25%	7,9000	7,9800	7,8800	941	7.446,16
29/8/2022	7,9400	-4,34%	8,1200	8,1200	7,9400	1.706	13.750,48
26/8/2022	8,3000	-0,72%	8,1400	8,3000	8,1200	403	3.280,54
25/8/2022	8,3600	0,24%	8,3600	8,3600	8,3600	34	284,24
24/8/2022	8,3400	-1,88%	8,1400	8,3400	8,1400	234	1.926,32
23/8/2022	8,5000	2,66%	8,4800	8,5000	8,4600	1.008	8.565,68
22/8/2022	8,2800	0,00%	8,2800	8,2800	8,2800		,00
19/8/2022	8,2800	-1,19%	8,4000	8,4000	8,2800	605	5.069,90
18/8/2022	8,3800	0,48%	8,3800	8,3800	8,3800	5	41,90
17/8/2022	8,3400	0,48%	8,3400	8,3400	8,3400	10	83,40
16/8/2022	8,3000	0,00%	8,3000	8,3000	8,3000		,00
12/8/2022	8,3000	0,73%	8,1000	8,3000	8,1000	368	3.034,40
11/8/2022	8,2400	0,00%	8,2400	8,2400	8,2400		,00
10/8/2022	8,2400	1,73%	8,0000	8,3000	7,9000	982	7.870,10
09/8/2022	8,1000	-1,22%	8,2000	8,2000	7,9600	201	1.606,86
08/8/2022	8,2000	0,24%	8,2400	8,2400	8,2000	22	180,80
05/8/2022	8,1800	-0,49%	8,4600	8,4600	7,9600	545	4.416,56
04/8/2022	8,2200	0,24%	8,4800	8,4800	8,2000	729	5.987,92
03/8/2022	8,2000	0,00%	8,2000	8,5400	8,1800	541	4.432,02
02/8/2022	8,2000	-2,38%	8,3000	8,3000	8,1800	530	4.356,10
01/8/2022	8,4000	0,48%	8,5200	8,6000	8,4000	1.277	10.825,68
29/7/2022	8,3600	0,72%	8,3600	8,3600	8,3600	306	2.558,16
28/7/2022	8,3000	1,22%	8,2000	8,3000	8,1800	682	5.589,60
27/7/2022	8,2000	-1,44%	8,5800	8,5800	8,2000	66	541,58
26/7/2022	8,3200	2,21%	8,3600	8,3800	8,1800	611	5.007,16
25/7/2022	8,1400	-3,55%	8,1000	8,1400	8,1000	205	1.668,20
22/7/2022	8,4400	0,96%	8,4200	8,4400	8,1000	1.125	9.153,96
21/7/2022	8,3600	3,21%	8,1200	8,4800	8,0000	1.840	15.179,74
20/7/2022	8,1000	-1,22%	8,0000	8,3600	8,0000	308	2.475,76
19/7/2022	8,2000	-0,49%	8,0200	8,2000	8,0200	280	2.282,60
18/7/2022	8,2400	0,49%	8,4200	8,4200	8,0000	701	5.662,42
15/7/2022	8,2000	0,99%	8,1600	8,2000	8,1200	827	6.729,04
14/7/2022	8,1200	-3,79%	8,3000	8,3000	8,1200	550	4.556,00
13/7/2022	8,4400	0,96%	7,9800	8,4600	7,9800	1.531	12.784,12
12/7/2022	8,3600	-1,18%	8,3800	8,3800	8,0400	1.685	13.812,42
11/7/2022	8,4600	0,71%	8,4000	8,5800	8,3000	601	5.056,58
08/7/2022	8,4000	7,69%	8,1800	8,4000	7,9000	7.508	61.005,88
07/7/2022	7,8000	4,00%	7,6000	7,8000	7,5600	3.061	23.599,66
06/7/2022	7,5000	1,35%	7,5000	7,5000	7,5000	8	60,00
05/7/2022	7,4000	-2,63%	7,4000	7,4000	7,4000	30	222,00
04/7/2022	7,6000	1,06%	7,5400	7,7600	7,5400	1.408	10.717,00
01/7/2022	7,5200	1,90%	7,5200	7,5200	7,5200	2	15,04
30/6/2022	7,3800	3,65%	7,1200	7,4400	7,0400	1.194	8.632,50
29/6/2022	7,1200	-1,39%	7,0400	7,4800	6,9800	1.737	12.186,20
28/6/2022	7,2200	-2,43%	7,7600	7,7600	7,2000	572	4.145,82
27/6/2022	7,4000	-3,90%	7,7200	7,7200	7,4000	161	1.196,70
24/6/2022	7,7000	-1,03%	7,6800	7,7000	7,4600	78	594,08
23/6/2022	7,7800	-0,26%	7,3000	7,7800	7,3000	903	6.619,86
22/6/2022	7,8000	0,26%	7,8000	7,8000	7,5000	251	1.957,50
21/6/2022	7,7800	1,04%	7,7800	7,8200	7,6400	1.901	14.693,30
20/6/2022	7,7000	4,05%	7,8800	7,8800	7,5000	3.036	23.300,66
17/6/2022	7,4000	-6,33%	7,2400	7,6800	7,2400	1.859	13.988,20
16/6/2022	7,9000	-1,50%	8,0600	8,0600	7,5000	493	3.825,76
15/6/2022	8,0200	1,26%	8,0800	8,2200	8,0000	2.013	16.422,56
14/6/2022	7,9200	-4,58%	8,1000	8,1000	7,6000	1.106	8.474,66
10/6/2022	8,3000	-4,82%	8,5000	8,6400	8,0600	3.524	29.457,58
09/6/2022	8,7200	1,40%	8,6000	8,7800	8,4000	1.210	10.348,44
08/6/2022	8,6000	-4,44%	8,4000	8,9000	8,4000	1.926	16.268,60
07/6/2022	9,0000	0,00%	9,0000	9,0000	8,7200	165	1.444,40
06/6/2022	9,0000	2,27%	8,7600	9,1400	8,7600	110	966,70
03/6/2022	8,8000	0,00%	8,8000	8,8000	8,8000		,00
02/6/2022	8,8000	-2,22%	9,0000	9,0000	8,6800	1.701	15.073,68
01/6/2022	9,0000	-0,22%	8,9800	9,0000	8,9000	479	4.282,90
31/5/2022	9,0200	-4,65%	9,0800	9,2400	9,0000	1.665	15.029,18
30/5/2022	9,4600	0,00%	9,4600	9,4600	9,4600	18	170,28
27/5/2022	9,4600	5,11%	9,0000	9,6800	9,0000	704	6.346,48
26/5/2022	9,0000	2,27%	8,6000	9,0200	8,6000	473	4.179,68
25/5/2022	8,8000	2,33%	9,0800	9,0800	8,6000	130	1.141,40
24/5/2022	8,6000	-4,02%	8,9400	8,9600	8,6000	1.940	16.899,52
23/5/2022	8,9600	-3,66%	9,0800	9,1800	8,9600	1.677	15.179,30
20/5/2022	9,3000	0,00%	9,4400	9,4400	9,1000	981	9.037,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	9,28 %
ΜΙΝ	0,7100	-2,74 %	8.208	7,95 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	6,73 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,44 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,26 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,25 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,41 %
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	5,34 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%