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
19/5/2022	9,3800	0,00%	9,3800	9,3800	9,3800		,00
18/5/2022	9,3800	1,52%	9,3800	9,3800	9,3800	68	637,84
17/5/2022	9,2400	0,65%	9,1000	9,2400	9,1000	150	1.367,38
16/5/2022	9,1800	0,44%	9,1600	9,2200	9,0600	621	5.681,18
13/5/2022	9,1400	-0,87%	9,1400	9,3600	9,1200	1.494	13.654,74
12/5/2022	9,2200	-0,43%	9,1000	9,2600	9,0400	2.957	26.866,12
11/5/2022	9,2600	-1,49%	9,4000	9,4200	9,2600	4.926	45.748,82
10/5/2022	9,4000	0,21%	9,2800	9,4800	9,2600	11.125	104.134,42
09/5/2022	9,3800	-0,42%	9,3000	9,5000	9,2400	6.739	62.559,04
06/5/2022	9,4200	-1,67%	9,4800	9,6800	9,2000	12.558	118.317,98
05/5/2022	9,5800	-0,21%	9,5200	9,5800	9,4800	2.756	26.213,84
04/5/2022	9,6000	1,05%	9,5000	9,6000	9,4000	6.578	62.565,68
03/5/2022	9,5000	-1,04%	9,5600	9,8200	9,3800	11.363	107.540,80
29/4/2022	9,6000	0,21%	9,5600	9,6600	9,5200	4.821	46.191,00
28/4/2022	9,5800	1,70%	9,6000	9,6000	9,3800	4.527	43.169,92
27/4/2022	9,4200	-0,21%	9,7200	9,7200	9,3400	8.208	77.302,58
26/4/2022	9,4400	-4,84%	9,9200	9,9600	9,4400	3.111	30.223,94
21/4/2022	9,9200	6,67%	9,6800	10,0000	9,5200	16.209	158.646,04
20/4/2022	9,3000	0,43%	9,2600	9,3200	9,1600	810	7.508,98
19/4/2022	9,2600	1,54%	9,1000	9,2800	9,1000	755	6.890,24
14/4/2022	9,1200	-1,94%	9,4000	9,4000	9,1200	1.043	9.746,78
13/4/2022	9,3000	0,65%	9,3400	9,3400	9,3000	1.506	14.014,84
12/4/2022	9,2400	0,43%	9,0000	9,2600	9,0000	761	6.979,48
11/4/2022	9,2000	-1,92%	9,4000	9,4000	9,1600	1.490	13.787,16
08/4/2022	9,3800	0,64%	9,1800	9,4000	9,1800	1.822	17.008,06
07/4/2022	9,3200	0,22%	9,3400	9,3600	9,1800	1.322	12.325,28
06/4/2022	9,3000	0,00%	9,2000	9,3800	9,1600	1.650	15.346,70
05/4/2022	9,3000	-1,06%	9,3000	9,3000	9,1600	1.136	10.494,80
04/4/2022	9,4000	0,21%	9,0800	9,4000	9,0800	270	2.473,20
01/4/2022	9,3800	0,86%	9,3000	9,3800	9,1000	1.030	9.557,80
31/3/2022	9,3000	0,00%	8,9200	9,4000	8,9200	2.391	22.114,48
30/3/2022	9,3000	3,10%	9,0000	9,3000	8,8000	6.474	57.516,60
29/3/2022	9,0200	0,45%	9,0400	9,0400	9,0000	288	2.600,52
28/3/2022	8,9800	4,66%	8,7600	8,9800	8,6400	2.938	25.900,08
25/3/2022	8,5800	0,00%	8,4800	8,5800	8,4800	1.017	8.650,14
24/3/2022	8,5800	0,70%	8,4800	8,5800	8,4800	1.017	8.650,14
23/3/2022	8,5200	-1,16%	8,5600	8,6000	8,4600	8.016	68.266,28
22/3/2022	8,6200	-0,92%	8,5400	8,7200	8,5400	2.140	18.456,70
21/3/2022	8,7000	-1,14%	8,5000	8,7800	8,5000	169	1.478,96
18/3/2022	8,8000	1,62%	8,8000	8,8000	8,7800	158	1.390,20
17/3/2022	8,6600	-0,69%	8,8000	8,8000	8,4800	3.395	28.928,82
16/3/2022	8,7200	1,16%	8,7600	8,8600	8,5000	4.432	38.439,04
15/3/2022	8,6200	1,41%	8,2600	8,6200	8,1000	2.100	17.388,60
14/3/2022	8,5000	0,24%	8,7200	8,7200	8,4000	4.161	35.351,40
11/3/2022	8,4800	2,17%	8,3000	8,5400	8,2600	3.862	32.528,20
10/3/2022	8,3000	-4,16%	8,7400	8,7400	8,2800	3.417	28.491,74
09/3/2022	8,6600	4,34%	8,6000	8,7000	8,4800	3.269	27.832,30
08/3/2022	8,3000	-2,35%	8,1400	8,5600	8,0000	4.623	37.912,10
04/3/2022	8,5000	-4,49%	8,8000	8,8000	8,5000	4.538	38.791,10
03/3/2022	8,9000	2,06%	8,9200	8,9200	8,8000	940	8.354,92
02/3/2022	8,7200	-1,58%	8,8600	8,8600	8,6000	2.717	23.645,94
01/3/2022	8,8600	-1,34%	8,8000	8,9400	8,8000	3.360	29.754,90
28/2/2022	8,9800	-3,44%	9,0000	9,0000	8,8400	3.349	29.861,84
25/2/2022	9,3000	7,89%	8,6200	9,3200	8,6200	3.030	27.655,06
24/2/2022	8,6200	-9,07%	9,1400	9,1400	8,6200	7.546	67.268,08
23/2/2022	9,4800	0,42%	9,6000	9,6000	9,3400	3.231	30.362,84
22/2/2022	9,4400	0,00%	9,2400	9,5000	9,2400	2.865	26.713,42
21/2/2022	9,4400	-0,63%	9,5000	9,6800	9,4400	1.183	11.231,74
18/2/2022	9,5000	0,00%	9,5000	9,5200	9,5000	706	6.710,40
17/2/2022	9,5000	-2,06%	9,5400	9,6800	9,5000	756	7.201,78
16/2/2022	9,7000	0,00%	9,9000	9,9000	9,5000	1.393	13.331,24
15/2/2022	9,7000	3,41%	9,7800	9,8000	9,2800	2.687	26.166,18
14/2/2022	9,3800	-3,30%	9,5400	9,5400	9,2400	3.902	36.397,48
11/2/2022	9,7000	1,89%	9,5200	9,7800	9,4200	2.342	22.471,82
10/2/2022	9,5200	0,21%	9,5200	9,5200	9,5200	338	3.217,76
09/2/2022	9,5000	-0,42%	9,8800	9,8800	9,5000	900	8.664,00
08/2/2022	9,5400	0,42%	9,5000	9,5400	9,4000	2.068	19.599,42
07/2/2022	9,5000	0,42%	9,4600	9,5600	9,4000	3.918	37.230,58
04/2/2022	9,4600	-1,87%	9,5800	9,5800	9,4600	1.325	12.585,88
03/2/2022	9,6400	-0,62%	9,6800	9,7000	9,6200	1.840	17.751,10
02/2/2022	9,7000	-0,21%	9,6200	9,8000	9,6200	2.020	19.604,28
01/2/2022	9,7200	0,21%	9,6200	9,7600	9,5000	2.409	23.217,90
31/1/2022	9,7000	2,75%	9,4400	9,7000	9,4400	1.579	15.064,74
28/1/2022	9,4400	-1,87%	9,7000	9,7000	9,3000	3.846	36.111,92
27/1/2022	9,6200	-1,64%	9,6800	9,6800	9,3000	2.690	25.299,14
26/1/2022	9,7800	2,95%	9,5000	9,8000	9,5000	521	5.095,74
25/1/2022	9,5000	1,50%	9,3000	9,5000	9,3000	1.912	18.055,78
24/1/2022	9,3600	-2,50%	9,6400	9,6400	9,2200	4.110	38.278,20
21/1/2022	9,6000	-4,00%	9,7400	9,8000	9,6000	2.333	22.582,42
20/1/2022	10,0000	2,04%	9,8000	10,0000	9,7200	973	9.488,38
19/1/2022	9,8000	-0,81%	9,7000	9,8400	9,6000	1.925	18.620,94
18/1/2022	9,8800	-2,18%	9,9200	9,9200	9,5400	7.616	73.773,84
17/1/2022	10,1000	-0,98%	10,8000	10,8000	10,0000	5.868	60.195,00
14/1/2022	10,2000	0,99%	10,2500	10,5000	10,1000	4.059	41.487,05
13/1/2022	10,1000	-0,49%	10,0000	10,1000	9,8400	2.415	24.273,50
12/1/2022	10,1500	1,50%	10,0000	10,2000	9,9000	6.068	61.061,16
11/1/2022	10,0000	0,40%	9,7800	10,2000	9,7800	2.705	27.032,58
10/1/2022	9,9600	0,81%	9,7200	10,0000	9,7200	9.213	91.428,46
07/1/2022	9,8800	1,86%	9,7000	9,9600	9,6800	3.290	32.428,44
05/1/2022	9,7000	-2,02%	9,9200	9,9200	9,6400	2.062	20.094,46
04/1/2022	9,9000	3,34%	9,5600	9,9000	9,5600	3.906	38.339,82
03/1/2022	9,5800	0,84%	9,5000	9,5800	9,5000	1.181	11.234,24
31/12/2021	9,5000	0,00%	9,5000	9,5000	9,5000	3	28,50
30/12/2021	9,5000	0,64%	9,4000	9,5000	9,3800	1.109	10.500,88
29/12/2021	9,4400	-0,21%	9,4600	9,5000	9,4400	2.010	19.077,68
28/12/2021	9,4600	0,00%	9,3800	9,4600	9,3200	437	4.104,94
27/12/2021	9,4600	0,00%	9,4200	9,4600	9,2000	1.714	16.101,92
23/12/2021	9,4600	0,85%	9,3400	9,4600	9,3400	947	8.880,82
22/12/2021	9,3800	1,52%	9,2000	9,3800	9,2000	894	8.306,44
21/12/2021	9,2400	0,87%	9,2000	9,2600	9,1800	1.740	16.048,96
20/12/2021	9,1600	-4,58%	9,4800	9,4800	9,1000	4.383	40.512,40
17/12/2021	9,6000	1,27%	9,4400	9,6000	9,4200	660	6.233,18
16/12/2021	9,4800	-0,63%	9,4200	9,7200	9,4200	1.727	16.428,02
15/12/2021	9,5400	0,85%	9,3400	9,8000	9,3200	2.578	24.551,02
14/12/2021	9,4600	0,85%	9,4000	9,5200	9,2800	1.564	14.612,78
13/12/2021	9,3800	-4,29%	9,6000	9,6800	9,3800	1.536	14.639,14
10/12/2021	9,8000	0,00%	9,8000	9,8000	9,6600	543	5.305,30
09/12/2021	9,8000	0,00%	9,8000	9,9600	9,6400	4.360	42.789,78
08/12/2021	9,8000	5,38%	9,3800	9,8000	9,2400	9.100	87.286,82
07/12/2021	9,3000	1,97%	9,1000	9,3800	9,1000	3.898	35.941,32
06/12/2021	9,1200	0,22%	9,0000	9,1600	9,0000	2.498	22.774,46
03/12/2021	9,1000	1,11%	9,1000	9,3000	9,0000	2.180	19.760,34
02/12/2021	9,0000	-1,75%	9,1600	9,3000	8,9800	1.956	17.750,06
01/12/2021	9,1600	1,78%	9,0000	9,2000	9,0000	1.801	16.465,90
30/11/2021	9,0000	1,35%	8,8800	9,1600	8,8800	8.582	76.629,66
29/11/2021	8,8800	0,45%	8,8400	8,9800	8,8000	2.978	26.445,70
26/11/2021	8,8400	-6,55%	9,2800	9,2800	8,8400	8.126	72.543,34
25/11/2021	9,4600	1,94%	9,2800	9,4800	9,2800	1.400	13.222,08
24/11/2021	9,2800	0,00%	9,2200	9,3400	9,1400	1.199	11.019,82
23/11/2021	9,2800	-0,22%	9,2600	9,3000	9,1000	3.925	36.259,22
22/11/2021	9,3000	-0,21%	9,3000	9,4000	9,2000	1.723	16.026,18
19/11/2021	9,3200	0,22%	9,4800	9,4800	9,2400	962	8.922,24
18/11/2021	9,3000	-1,06%	9,3000	9,4600	9,2400	2.218	20.673,56
17/11/2021	9,4000	-0,21%	9,4000	9,5000	9,4000	2.131	20.166,60
16/11/2021	9,4200	0,86%	9,3200	9,5000	9,3000	4.371	41.062,92
15/11/2021	9,3400	-0,43%	9,5000	9,5000	9,3400	1.965	18.465,48
12/11/2021	9,3800	-0,42%	9,4200	9,4800	9,3400	1.454	13.634,46
11/11/2021	9,4200	-0,84%	9,4000	9,4200	9,3000	1.273	11.935,86
10/11/2021	9,5000	0,21%	9,3400	9,5000	9,2200	4.423	41.273,02
09/11/2021	9,4800	-0,84%	9,4000	9,6000	9,3600	2.002	18.816,68
08/11/2021	9,5600	0,00%	9,5200	9,6000	9,4000	2.427	23.054,42
05/11/2021	9,5600	0,21%	9,5000	9,5600	9,2200	2.856	26.841,42
04/11/2021	9,5400	-0,63%	9,6000	9,6800	9,5000	1.689	16.096,76
03/11/2021	9,6000	0,00%	9,5800	9,6600	9,4800	2.963	28.445,28
02/11/2021	9,6000	-1,44%	9,7400	9,7400	9,4800	3.415	32.652,72
01/11/2021	9,7400	0,00%	9,7400	9,9000	9,6000	1.652	16.051,50
29/10/2021	9,7400	-1,42%	9,8000	9,8000	9,6400	2.251	21.887,44
27/10/2021	9,8800	0,20%	9,8000	9,9000	9,7400	1.032	10.118,10
26/10/2021	9,8600	0,00%	9,8000	9,9400	9,7400	2.890	28.461,86
25/10/2021	9,8600	0,00%	9,7400	9,8600	9,7400	1.246	12.282,92
22/10/2021	9,8600	-0,60%	9,8000	9,8600	9,7200	2.696	26.397,96
21/10/2021	9,9200	0,81%	9,8000	9,9600	9,8000	1.517	14.886,34
20/10/2021	9,8400	0,20%	9,7200	9,8600	9,7200	1.794	17.615,62
19/10/2021	9,8200	0,20%	9,7000	9,8600	9,7000	1.850	18.015,84
18/10/2021	9,8000	-0,41%	9,7000	9,8000	9,6600	825	8.053,20
15/10/2021	9,8400	1,86%	9,7400	9,8400	9,6600	2.903	28.273,42
14/10/2021	9,6600	-2,03%	9,7600	9,8600	9,6600	3.885	37.587,84
13/10/2021	9,8600	1,23%	9,7400	9,9000	9,6400	652	6.350,46
12/10/2021	9,7400	-0,20%	9,6600	9,8000	9,6600	1.375	13.371,82
11/10/2021	9,7600	-0,41%	9,8000	9,8000	9,6800	2.379	23.123,08
08/10/2021	9,8000	1,03%	9,7000	9,8000	9,6000	2.909	28.101,06
07/10/2021	9,7000	0,21%	9,5200	9,7400	9,5200	1.975	19.032,30
06/10/2021	9,6800	0,83%	9,4600	9,7000	9,4600	2.972	28.475,08
05/10/2021	9,6000	0,00%	9,6000	9,8000	9,4200	10.916	104.806,76
04/10/2021	9,6000	-1,03%	9,7000	9,8000	9,6000	5.176	50.199,42
01/10/2021	9,7000	-4,90%	9,9000	10,0000	9,5000	20.089	195.214,64
30/9/2021	10,2000	2,82%	9,9200	10,5000	9,9200	12.685	129.778,71
29/9/2021	9,9200	0,81%	9,6200	9,9200	9,6200	8.413	81.760,78
28/9/2021	9,8400	-0,61%	10,1500	10,2000	9,8200	7.809	77.576,12
27/9/2021	9,9000	7,38%	9,6000	9,9600	9,5000	19.587	192.084,46
24/9/2021	9,2200	-0,86%	9,2000	9,3400	9,0200	4.692	43.128,22
23/9/2021	9,3000	-2,31%	9,5200	9,7200	9,1600	3.474	32.664,86
22/9/2021	9,5200	2,37%	9,3800	9,5800	9,3800	4.132	39.112,54
21/9/2021	9,3000	1,53%	9,2600	9,3000	9,0600	3.213	29.549,40
20/9/2021	9,1600	-1,93%	9,3000	9,3000	9,0600	4.325	39.466,94
17/9/2021	9,3400	0,21%	9,3000	9,4000	9,2000	2.812	26.012,74
16/9/2021	9,3200	-0,43%	9,1800	9,4800	9,1800	2.901	27.195,66
15/9/2021	9,3600	1,74%	9,4600	9,4600	9,2400	2.370	22.231,10
14/9/2021	9,2000	-2,95%	9,3200	9,3600	9,1400	6.406	59.079,16
13/9/2021	9,4800	-1,66%	9,5600	9,7000	9,4800	366	3.507,70
10/9/2021	9,6400	-0,41%	9,4600	9,6800	9,4600	3.140	29.808,54
09/9/2021	9,6800	-0,82%	9,6800	9,7000	9,5000	1.824	17.557,98
08/9/2021	9,7600	0,62%	9,7600	9,7600	9,4000	3.312	31.603,22
07/9/2021	9,7000	-1,02%	9,9000	9,9200	9,5800	2.900	28.431,98
06/9/2021	9,8000	2,30%	9,5800	9,8000	9,5000	4.402	42.514,36
03/9/2021	9,5800	-0,21%	9,6000	9,8800	9,5800	5.596	54.189,06
02/9/2021	9,6000	2,35%	9,6400	9,7400	9,4000	16.708	160.596,64
01/9/2021	9,3800	0,64%	9,3600	9,5000	9,0800	26.069	241.413,46
31/8/2021	9,3200	-5,86%	9,8000	9,8000	9,1600	10.077	94.556,78
30/8/2021	9,9000	-0,80%	9,7000	10,0000	9,7000	7.344	72.084,54
27/8/2021	9,9800	-0,20%	9,9000	10,1000	9,8000	3.541	35.028,74
26/8/2021	10,0000	-1,96%	9,7000	10,3000	9,7000	4.433	44.796,05
25/8/2021	10,2000	2,00%	9,8600	10,2000	9,7400	2.342	23.532,13
24/8/2021	10,0000	-1,48%	10,2000	10,2000	9,9000	4.607	46.084,22
23/8/2021	10,1500	6,39%	9,6000	10,4000	9,6000	9.261	92.950,78
20/8/2021	9,5400	6,24%	8,9600	9,6800	8,9600	5.754	53.863,82
19/8/2021	8,9800	-2,81%	9,2400	9,2400	8,8200	10.891	97.639,90
18/8/2021	9,2400	-1,91%	9,4000	9,4600	9,0000	10.785	98.654,62
17/8/2021	9,4200	-0,63%	9,4800	9,4800	9,3600	1.466	13.820,16
16/8/2021	9,4800	-0,21%	9,5000	9,7800	9,3000	5.214	49.188,24
13/8/2021	9,5000	-2,06%	9,5200	9,7000	9,5000	6.805	65.213,98
12/8/2021	9,7000	1,04%	9,5600	9,7600	9,5600	2.495	24.039,00
11/8/2021	9,6000	-2,44%	9,8000	9,8800	9,5600	12.329	118.788,44
10/8/2021	9,8400	-0,81%	9,8600	9,9400	9,7800	10.748	105.970,70
09/8/2021	9,9200	1,02%	9,9000	10,3000	9,8800	25.383	253.269,71
06/8/2021	9,8200	3,59%	9,5000	9,9600	9,5000	29.991	292.718,08
05/8/2021	9,4800	1,07%	9,3000	9,5400	9,3000	11.082	104.117,36
04/8/2021	9,3800	0,43%	9,4800	9,5000	9,2800	2.884	27.191,00
03/8/2021	9,3400	0,43%	9,4600	9,5000	9,1600	3.193	29.615,74
02/8/2021	9,3000	1,09%	9,3000	9,3400	9,1200	2.502	23.039,10
30/7/2021	9,2000	-1,08%	9,0600	9,2800	9,0600	5.369	49.281,22
29/7/2021	9,3000	2,88%	9,0600	9,3400	8,9800	5.507	50.700,50
28/7/2021	9,0400	-0,44%	9,5400	9,5400	9,0200	2.974	27.019,82
27/7/2021	9,0800	-0,22%	9,2800	9,3000	9,0200	9.016	83.058,66
26/7/2021	9,1000	5,08%	8,7000	9,1800	8,6200	17.401	155.427,32
23/7/2021	8,6600	2,12%	8,6000	8,7000	8,3600	2.331	20.129,14
22/7/2021	8,4800	2,42%	8,3000	8,6000	8,2600	14.551	122.849,38
21/7/2021	8,2800	4,81%	7,9800	8,3000	7,9800	11.450	93.267,46
20/7/2021	7,9000	3,40%	7,8000	7,9000	7,5800	1.248	9.502,64
19/7/2021	7,6400	-4,50%	8,0000	8,0000	7,6400	3.730	29.077,58
16/7/2021	8,0000	1,78%	7,8800	8,1400	7,8800	7.572	60.801,72
15/7/2021	7,8600	-1,50%	7,9800	8,0000	7,8600	3.818	30.261,02
14/7/2021	7,9800	-1,24%	8,0200	8,1000	7,8600	2.010	16.048,80
13/7/2021	8,0800	-0,98%	8,1600	8,2000	8,0000	5.566	44.723,00
12/7/2021	8,1600	2,00%	7,9600	8,2000	7,9600	6.286	50.947,00
09/7/2021	8,0000	0,00%	8,0000	8,0000	7,8800	562	4.477,00
08/7/2021	8,0000	0,00%	8,0000	8,1000	7,8200	9.939	79.119,00
07/7/2021	8,0000	3,63%	7,7200	8,0000	7,5000	58.865	448.900,00
06/7/2021	7,7200	-0,52%	7,7600	7,7800	7,6400	2.107	16.289,00
05/7/2021	7,7600	-1,02%	7,8400	7,8600	7,6800	4.696	36.412,00
02/7/2021	7,8400	-0,51%	7,8200	7,9800	7,8200	3.470	27.444,00
01/7/2021	7,8800	2,87%	7,6800	7,9400	7,6800	7.273	57.182,00
30/6/2021	7,6600	-2,79%	7,8800	7,8800	7,6400	2.429	18.787,00
29/6/2021	7,8800	-2,23%	7,8400	8,0200	7,5000	7.659	59.821,00
28/6/2021	8,0600	-0,25%	8,1200	8,1200	7,9200	1.502	11.997,00
25/6/2021	8,0800	1,00%	7,9000	8,1200	7,9000	629	5.034,00
24/6/2021	8,0000	1,01%	7,9400	8,0000	7,8400	2.967	23.586,00
23/6/2021	7,9200	1,54%	8,0000	8,0400	7,7000	11.814	93.323,00
22/6/2021	7,8000	1,83%	7,6000	7,8000	7,5000	3.628	27.702,00
18/6/2021	7,6600	-0,26%	7,7000	7,8000	7,5000	2.320	17.818,00
17/6/2021	7,6800	1,86%	7,5400	7,6800	7,5000	1.962	14.910,00
16/6/2021	7,5400	-2,84%	7,7600	7,7800	7,4800	2.913	22.241,00
15/6/2021	7,7600	1,57%	7,6400	7,8000	7,6000	1.338	10.323,00
14/6/2021	7,6400	3,52%	7,4600	7,6400	7,2600	7.263	53.833,00
11/6/2021	7,3800	-1,07%	7,3600	7,4400	7,3000	3.915	28.766,00
10/6/2021	7,4600	0,81%	7,4800	7,4800	7,3000	827	6.078,00
09/6/2021	7,4000	0,82%	7,3400	7,4600	7,2000	7.847	57.210,00
08/6/2021	7,3400	-2,13%	7,3600	7,5000	7,3200	1.333	9.940,00
07/6/2021	7,5000	-1,06%	7,5800	7,5800	7,4600	378	2.842,00
04/6/2021	7,5800	-1,04%	7,6600	7,6600	7,4800	2.885	21.797,00
03/6/2021	7,6600	1,86%	7,5400	7,7200	7,4400	4.838	36.633,00
02/6/2021	7,5200	0,53%	7,4800	7,5600	7,4400	3.634	27.288,00
01/6/2021	7,4800	1,63%	7,4000	7,6600	7,2600	7.892	58.376,00
31/5/2021	7,3600	-2,39%	7,5000	7,7400	7,3600	6.258	47.114,00
28/5/2021	7,5400	0,80%	7,4400	7,5800	7,4400	9.278	69.356,00
27/5/2021	7,4800	-2,60%	7,6000	7,6200	7,4800	7.175	54.250,00
26/5/2021	7,6800	-2,29%	7,7200	7,8000	7,6000	18.820	145.063,00
25/5/2021	7,8600	2,08%	7,7000	8,0000	7,6800	29.067	227.866,00
24/5/2021	7,7000	3,49%	7,5600	7,8800	7,5000	10.863	83.685,00
21/5/2021	7,4400	1,36%	7,3400	7,4400	7,0800	16.934	123.027,00
20/5/2021	7,3400	2,51%	7,1600	7,3400	7,0000	6.189	44.232,00
19/5/2021	7,1600	-2,45%	7,3400	7,3600	6,9800	13.119	94.307,00
18/5/2021	7,3400	2,23%	7,1800	7,6800	7,1800	31.670	233.484,00
17/5/2021	7,1800	5,28%	7,0000	7,3000	6,9000	29.107	206.172,00
14/5/2021	6,8200	0,29%	6,8000	6,8800	6,6600	2.889	19.468,00
13/5/2021	6,8000	3,03%	6,6800	6,8200	6,5400	5.239	35.165,00
12/5/2021	6,6000	-4,07%	6,9600	6,9600	6,6000	6.688	45.167,00
11/5/2021	6,8800	1,18%	7,0000	7,0000	6,7000	7.311	49.650,00
10/5/2021	6,8000	0,00%	6,7600	7,0000	6,7400	7.132	48.851,00
07/5/2021	6,8000	0,00%	6,7400	6,8000	6,6000	1.409	9.508,00
06/5/2021	6,8000	0,29%	6,7800	7,1000	6,6200	18.730	129.621,00
05/5/2021	6,7800	18,95%	5,7000	6,9000	5,7000	22.847	141.596,00
29/4/2021	5,7000	-1,04%	5,7800	5,7800	5,6600	4.692	26.730,00
28/4/2021	5,7600	1,41%	5,7600	5,7600	5,5600	6.082	34.346,00
27/4/2021	5,6800	0,71%	5,7400	5,7400	5,5000	416	2.332,00
26/4/2021	5,6400	0,00%	5,7600	5,7600	5,6000	6.547	36.989,00
23/4/2021	5,6400	0,00%	5,6400	5,6400	5,6400	100	564,00
22/4/2021	5,6400	1,81%	5,5400	5,6400	5,5400	436	2.450,00
21/4/2021	5,5400	0,73%	5,4200	5,5600	5,4000	31.715	171.837,00
20/4/2021	5,5000	-1,79%	5,5800	5,5800	5,3800	31.507	172.507,00
19/4/2021	5,6000	0,00%	5,5400	5,6000	5,4000	2.902	15.978,00
16/4/2021	5,6000	0,00%	5,6000	5,6000	5,5000	1.356	7.478,00
15/4/2021	5,6000	1,82%	5,5200	5,7000	5,4400	2.470	13.730,00
14/4/2021	5,5000	0,00%	5,5400	5,5400	5,4000	902	4.964,00
13/4/2021	5,5000	-1,79%	5,7200	5,7200	5,5000	2.201	12.170,00
12/4/2021	5,6000	-1,06%	5,5800	5,7200	5,5400	1.819	10.161,00
09/4/2021	5,6600	-0,70%	5,6400	5,7600	5,6200	2.055	11.626,00
08/4/2021	5,7000	1,06%	5,6400	5,7800	5,6000	4.497	25.541,00
07/4/2021	5,6400	0,71%	5,6000	5,6400	5,6000	1.625	9.105,00
06/4/2021	5,6000	-0,71%	5,7000	5,8000	5,6000	2.411	13.737,00
01/4/2021	5,6400	0,71%	5,5400	5,6600	5,5200	2.808	15.698,00
31/3/2021	5,6000	0,00%	5,5800	5,6600	5,5800	1.302	7.283,00
30/3/2021	5,6000	-2,78%	5,6600	5,7800	5,5600	2.979	16.712,00
29/3/2021	5,7600	3,23%	5,5000	5,8000	5,5000	7.229	41.130,00
26/3/2021	5,5800	1,09%	5,5400	5,6000	5,5000	3.412	18.938,00
24/3/2021	5,5200	0,73%	5,4000	5,5200	5,3800	2.797	15.245,00
23/3/2021	5,4800	0,00%	5,4200	5,5400	5,3200	6.044	32.690,00
22/3/2021	5,4800	1,48%	5,4000	5,4800	5,3800	2.488	13.448,00
19/3/2021	5,4000	-3,91%	5,4200	5,5200	5,4000	1.585	8.594,00
18/3/2021	5,6200	1,81%	5,5000	5,7000	5,4000	1.944	10.856,00
17/3/2021	5,5200	-3,16%	5,5400	5,6400	5,5200	3.540	19.648,00
16/3/2021	5,7000	0,00%	5,7800	5,8000	5,5400	3.587	20.185,00
12/3/2021	5,7000	-0,35%	5,7000	5,7800	5,7000	818	4.669,00
11/3/2021	5,7200	0,00%	5,6000	5,7200	5,6000	1.604	9.066,00
10/3/2021	5,7200	-1,04%	5,6200	5,7800	5,5800	2.176	12.329,00
09/3/2021	5,7800	0,00%	5,8000	5,8000	5,5800	1.170	6.691,00
08/3/2021	5,7800	1,76%	5,6600	5,7800	5,5800	1.781	10.059,00
05/3/2021	5,6800	-1,05%	5,6800	5,7800	5,6800	3.323	19.005,00
04/3/2021	5,7400	1,77%	5,5400	5,7600	5,5400	8.188	46.031,00
03/3/2021	5,6400	0,00%	5,4200	5,7000	5,3000	6.990	38.138,00

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.%