Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,0950 €

0,0050 (0,12%)

Άνοιγμα 4,1100
Υψηλό 4,1100
Χαμηλό 4,0400

Όγκος 56.355
Τζίρος 229.569 €
Πράξεις 278

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/8/2023	4,6000	3,37%	4,4500	4,6300	4,4500	42.639	195.823,62
21/8/2023	4,4500	2,30%	4,3500	4,4650	4,3500	30.038	132.816,18
18/8/2023	4,3500	-3,23%	4,5000	4,5000	4,3400	31.952	140.133,87
17/8/2023	4,4950	-0,11%	4,4600	4,5100	4,4600	15.468	69.525,16
16/8/2023	4,5000	1,81%	4,3700	4,5000	4,3400	23.834	106.104,75
14/8/2023	4,4200	-0,67%	4,4100	4,4500	4,3250	28.614	125.165,42
11/8/2023	4,4500	-3,58%	4,6150	4,6350	4,4050	48.703	219.187,85
10/8/2023	4,6150	-0,54%	4,6400	4,6800	4,5800	35.462	163.328,52
09/8/2023	4,6400	0,43%	4,6400	4,6700	4,6200	30.195	139.918,47
08/8/2023	4,6200	-3,14%	4,7000	4,7700	4,6200	18.291	85.911,56
07/8/2023	4,7700	-0,63%	4,8000	4,8000	4,6700	37.785	178.523,26
04/8/2023	4,8000	0,95%	4,7800	4,8500	4,7500	25.946	124.748,32
03/8/2023	4,7550	-0,52%	4,7400	4,8050	4,7000	23.439	111.296,95
02/8/2023	4,7800	0,00%	4,7300	4,8000	4,5650	42.562	198.682,83
01/8/2023	4,7800	-2,45%	4,9700	4,9700	4,7350	52.616	254.264,65
31/7/2023	4,9000	-1,80%	5,0000	5,0000	4,8650	84.092	413.851,65
28/7/2023	4,9900	0,20%	4,9800	4,9950	4,8600	89.719	441.065,40
27/7/2023	4,9800	1,63%	4,9100	4,9950	4,8900	80.148	397.185,43
26/7/2023	4,9000	0,00%	4,9000	4,9000	4,8250	54.077	262.251,38
25/7/2023	4,9000	0,20%	4,8600	4,9450	4,8600	102.882	504.540,22
24/7/2023	4,8900	0,62%	4,8500	4,9300	4,8250	46.419	225.739,86
21/7/2023	4,8600	0,31%	4,8300	4,8750	4,7700	40.286	194.144,07
20/7/2023	4,8450	-0,51%	4,8650	4,9000	4,8200	24.377	118.361,47
19/7/2023	4,8700	0,00%	4,9000	4,9200	4,8000	123.363	596.250,84
18/7/2023	4,8700	4,73%	4,7000	4,9400	4,6100	49.298	236.904,93
17/7/2023	4,6500	-3,12%	4,8000	4,8450	4,6500	38.745	182.925,88
14/7/2023	4,8000	-1,44%	4,8700	4,9000	4,8000	33.332	162.254,98
13/7/2023	4,8700	-1,62%	4,8900	4,9500	4,8100	47.346	231.168,43
12/7/2023	4,9500	1,85%	4,8850	4,9500	4,8200	89.433	436.827,59
11/7/2023	4,8600	5,19%	4,6200	4,8850	4,6200	232.936	1.114.037,17
10/7/2023	4,6200	2,21%	4,4700	4,6200	4,4550	75.796	343.713,43
07/7/2023	4,5200	-1,31%	4,5000	4,5450	4,4700	88.936	400.265,04
06/7/2023	4,5800	-0,65%	4,6000	4,6050	4,5450	52.607	240.628,43
05/7/2023	4,6100	-0,97%	4,6000	4,7300	4,6000	79.008	370.955,68
04/7/2023	4,6550	-0,32%	4,7000	4,7000	4,5800	30.108	140.203,28
03/7/2023	4,6700	0,21%	4,6900	4,6900	4,6400	25.464	119.092,84
30/6/2023	4,6600	2,42%	4,5950	4,6600	4,5000	58.944	271.559,09
29/6/2023	4,5500	0,89%	4,5000	4,6000	4,3950	91.231	414.887,66
28/6/2023	4,5100	0,22%	4,5000	4,5500	4,5000	26.752	121.179,04
27/6/2023	4,5000	-0,77%	4,5250	4,5900	4,4900	38.961	176.548,58
26/6/2023	4,5350	-1,52%	4,6050	4,7500	4,4600	183.289	847.203,81
23/6/2023	4,6050	0,11%	4,5600	4,6150	4,5100	178.873	815.508,42
22/6/2023	4,6000	-1,08%	4,6400	4,6500	4,5400	159.292	731.906,49
21/6/2023	4,6500	4,14%	4,5200	4,6850	4,5200	268.793	1.243.603,23
20/6/2023	4,4650	1,59%	4,3500	4,4700	4,3500	55.031	243.334,52
19/6/2023	4,3950	0,46%	4,4400	4,4750	4,3700	82.534	364.430,26
16/6/2023	4,3750	-1,02%	4,3800	4,4750	4,3750	192.827	848.916,67
15/6/2023	4,4200	-2,86%	4,5500	4,5600	4,4000	167.533	754.459,25
14/6/2023	4,5500	2,94%	4,4200	4,5800	4,4000	116.049	521.755,69
13/6/2023	4,4200	-0,34%	4,4150	4,5000	4,4000	34.196	151.865,62
12/6/2023	4,4350	-0,11%	4,4700	4,4950	4,4150	55.846	247.905,90
09/6/2023	4,4400	1,37%	4,4100	4,5100	4,3600	167.007	744.468,80
08/6/2023	4,3800	-1,13%	4,4300	4,4750	4,3800	25.590	113.063,01
07/6/2023	4,4300	2,67%	4,3600	4,4300	4,3000	111.701	486.614,68
06/6/2023	4,3150	-0,35%	4,3450	4,3550	4,2500	91.702	393.153,88
02/6/2023	4,3300	0,12%	4,3300	4,3800	4,2650	39.636	170.762,05
01/6/2023	4,3250	-1,70%	4,4000	4,4100	4,3100	61.838	269.793,69
31/5/2023	4,4000	-3,08%	4,5000	4,5000	4,3700	111.349	489.840,75
30/5/2023	4,5400	1,79%	4,4800	4,5600	4,3900	101.407	448.823,51
29/5/2023	4,4600	4,21%	4,2800	4,4600	4,2800	160.760	700.310,66
26/5/2023	4,2800	4,39%	4,1500	4,2800	4,1500	151.789	636.945,56
25/5/2023	4,1000	2,89%	4,0000	4,1200	3,9600	127.106	513.205,60
24/5/2023	3,9850	-1,24%	3,9700	4,0000	3,9200	31.654	125.439,35
23/5/2023	4,0350	-0,37%	3,9600	4,0700	3,9600	68.595	274.847,24
22/5/2023	4,0500	2,53%	4,0500	4,1000	4,0400	124.066	505.167,14
19/5/2023	3,9500	-1,50%	4,0150	4,0550	3,8900	73.262	290.209,11
18/5/2023	4,0100	-1,60%	4,0350	4,1100	4,0100	124.503	503.382,76
17/5/2023	4,0750	-1,33%	4,1300	4,1650	4,0300	178.218	733.041,01
16/5/2023	4,1300	2,10%	4,0300	4,1500	4,0300	152.804	627.980,39
15/5/2023	4,0450	1,13%	4,0000	4,0450	3,9650	57.733	231.404,05
12/5/2023	4,0000	0,50%	3,9800	4,0050	3,9400	86.073	342.478,75
11/5/2023	3,9800	-0,25%	3,9500	3,9900	3,9300	34.397	136.171,15
10/5/2023	3,9900	1,14%	3,9450	4,0000	3,9450	39.768	158.424,46
09/5/2023	3,9450	-1,38%	4,0000	4,0250	3,9450	58.049	231.098,44
08/5/2023	4,0000	0,76%	3,9850	4,0300	3,9750	25.459	101.793,65
05/5/2023	3,9700	-0,25%	4,0000	4,0100	3,9700	29.869	119.075,73
04/5/2023	3,9800	0,13%	3,9650	3,9950	3,9350	95.308	378.543,46
03/5/2023	3,9750	0,38%	3,9800	3,9850	3,9100	27.173	107.570,42
02/5/2023	3,9600	-1,00%	4,0000	4,0050	3,9600	42.287	168.457,42
28/4/2023	4,0000	0,00%	4,0200	4,0300	3,9850	83.901	335.889,04
27/4/2023	4,0000	2,70%	3,8950	4,0150	3,8950	106.495	422.817,12
26/4/2023	3,8950	2,50%	3,8300	3,8950	3,8150	58.679	225.104,92
25/4/2023	3,8000	-1,04%	3,8450	3,8650	3,7900	34.215	131.168,93
24/4/2023	3,8400	0,00%	3,8500	3,8650	3,8100	15.964	61.185,79
21/4/2023	3,8400	-1,54%	3,8650	3,9100	3,8250	13.075	50.498,30
20/4/2023	3,9000	0,13%	3,8850	3,9600	3,8700	57.016	223.299,79
19/4/2023	3,8950	0,39%	3,8550	3,9200	3,8400	75.060	291.790,70
18/4/2023	3,8800	-0,64%	3,9000	3,9200	3,8200	66.177	255.380,19
13/4/2023	3,9050	0,39%	3,9400	3,9400	3,8600	24.565	95.741,21
12/4/2023	3,8900	1,17%	3,8700	3,9100	3,8500	54.603	211.813,89
11/4/2023	3,8450	1,59%	3,7650	3,8750	3,7650	75.015	288.307,51
07/4/2023	3,7850	0,00%	3,6850	3,8250	3,6800	67.382	253.387,02
06/4/2023	3,7850	3,98%	3,6850	3,8250	3,6800	67.382	253.387,02
05/4/2023	3,6400	0,41%	3,6250	3,6800	3,6000	64.308	234.319,32
04/4/2023	3,6250	0,42%	3,6200	3,6500	3,6000	38.605	140.165,11
03/4/2023	3,6100	1,98%	3,5000	3,6100	3,5000	31.099	111.342,46
31/3/2023	3,5400	1,14%	3,5100	3,5600	3,4950	43.030	152.071,01
30/3/2023	3,5000	0,29%	3,5500	3,5550	3,4900	25.664	90.063,82
29/3/2023	3,4900	1,31%	3,4500	3,4950	3,4100	19.454	67.038,38
28/3/2023	3,4450	-2,68%	3,5400	3,5450	3,4400	32.933	114.704,52
27/3/2023	3,5400	1,14%	3,5450	3,5500	3,4750	70.983	249.391,29
24/3/2023	3,5000	-1,41%	3,5600	3,6000	3,5000	77.815	275.671,03
23/3/2023	3,5500	1,87%	3,4800	3,5600	3,4450	55.635	194.830,29
22/3/2023	3,4850	1,60%	3,4900	3,5550	3,4400	91.051	318.994,42
21/3/2023	3,4300	2,08%	3,3700	3,4350	3,3700	52.005	176.840,21
20/3/2023	3,3600	1,51%	3,3200	3,3600	3,2700	52.661	174.655,35
17/3/2023	3,3100	0,00%	3,3500	3,4000	3,2650	46.873	155.863,54
16/3/2023	3,3100	-3,22%	3,4200	3,5100	3,3100	55.404	186.815,18
15/3/2023	3,4200	-4,20%	3,6200	3,6200	3,3450	53.203	186.400,08
14/3/2023	3,5700	5,78%	3,3600	3,5750	3,3150	58.285	200.558,51
13/3/2023	3,3750	-2,03%	3,4250	3,4600	3,3000	49.993	167.788,97
10/3/2023	3,4450	-3,91%	3,5600	3,5600	3,4250	30.766	107.046,58
09/3/2023	3,5850	1,27%	3,5500	3,5850	3,5250	20.767	73.990,70
08/3/2023	3,5400	-1,12%	3,5500	3,5900	3,4700	44.082	154.808,98
07/3/2023	3,5800	-0,56%	3,6000	3,6250	3,5000	59.095	210.688,39
06/3/2023	3,6000	-5,14%	3,7600	3,7700	3,5200	103.944	373.077,48
03/3/2023	3,7950	0,13%	3,8600	3,8600	3,7500	37.094	140.572,30
02/3/2023	3,7900	-2,07%	3,8200	3,8900	3,7700	56.182	213.938,30
01/3/2023	3,8700	-0,90%	3,8900	3,9000	3,8350	40.777	157.350,99
28/2/2023	3,9050	0,00%	3,9200	3,9200	3,8600	29.196	113.797,48
24/2/2023	3,9050	0,64%	3,9000	3,9700	3,8800	79.494	311.890,26
23/2/2023	3,8800	0,39%	3,8900	3,9000	3,8400	51.481	199.723,96
22/2/2023	3,8650	-0,26%	3,8250	3,9400	3,8250	74.957	292.354,73
21/2/2023	3,8750	-0,77%	3,9300	3,9400	3,8450	34.787	135.342,51
20/2/2023	3,9050	-0,38%	3,9350	3,9900	3,9050	142.399	564.176,75
17/2/2023	3,9200	0,51%	3,8700	3,9300	3,8600	30.484	118.781,02
16/2/2023	3,9000	1,69%	3,8700	3,9200	3,8700	135.473	528.118,58
15/2/2023	3,8350	0,66%	3,8100	3,8700	3,8100	95.326	367.159,47
14/2/2023	3,8100	1,06%	3,8200	3,8900	3,7850	147.102	563.909,12
13/2/2023	3,7700	1,62%	3,7400	3,8450	3,7400	106.220	404.103,12
10/2/2023	3,7100	-0,54%	3,7550	3,7550	3,6400	84.409	313.801,83
09/2/2023	3,7300	0,13%	3,6400	3,7650	3,6400	324.363	1.209.399,32
08/2/2023	3,7250	1,78%	3,6700	3,7600	3,6500	88.617	330.683,49
07/2/2023	3,6600	1,95%	3,6000	3,6750	3,5900	152.083	549.646,68
06/2/2023	3,5900	-1,10%	3,6200	3,6650	3,5850	71.314	257.882,18
03/2/2023	3,6300	1,40%	3,5800	3,6400	3,5700	27.042	97.861,38
02/2/2023	3,5800	0,00%	3,5600	3,6250	3,5550	57.091	204.611,31
01/2/2023	3,5800	-1,38%	3,5900	3,6300	3,5600	68.721	246.927,45
31/1/2023	3,6300	-2,16%	3,6650	3,7250	3,6300	13.517	49.533,75
30/1/2023	3,7100	0,27%	3,7000	3,7550	3,6900	42.717	159.116,02
27/1/2023	3,7000	0,00%	3,6800	3,7500	3,6750	82.048	303.818,08
26/1/2023	3,7000	2,35%	3,6100	3,7600	3,6100	186.544	689.218,57
25/1/2023	3,6150	1,83%	3,5900	3,6500	3,5700	137.474	497.303,29
24/1/2023	3,5500	-0,56%	3,6000	3,6000	3,5400	41.230	147.313,44
23/1/2023	3,5700	0,00%	3,6000	3,6050	3,5350	65.064	232.394,95
20/1/2023	3,5700	2,29%	3,4000	3,5750	3,4000	68.176	236.123,62
19/1/2023	3,4900	-3,06%	3,5500	3,5700	3,4500	47.284	165.950,63
18/1/2023	3,6000	-0,83%	3,6050	3,6200	3,5900	85.665	308.846,57
17/1/2023	3,6300	3,57%	3,5300	3,6300	3,4950	103.534	369.879,86
16/1/2023	3,5050	2,34%	3,4350	3,5050	3,4150	111.350	383.877,48
13/1/2023	3,4250	0,15%	3,4200	3,4500	3,4000	26.858	92.034,94
12/1/2023	3,4200	-0,87%	3,4700	3,4700	3,4150	17.048	58.665,16
11/1/2023	3,4500	-0,86%	3,4600	3,4750	3,4200	42.059	145.074,61
10/1/2023	3,4800	-0,57%	3,5000	3,5100	3,4500	87.103	302.456,73
09/1/2023	3,5000	2,94%	3,4000	3,5100	3,4000	86.773	300.554,50
05/1/2023	3,4000	1,19%	3,3400	3,4200	3,3400	60.493	204.675,58
04/1/2023	3,3600	-1,18%	3,4000	3,4350	3,3600	31.027	105.579,93
03/1/2023	3,4000	2,41%	3,3400	3,4000	3,3100	43.986	147.922,62
02/1/2023	3,3200	2,15%	3,2750	3,3200	3,2600	17.686	58.273,13
30/12/2022	3,2500	-1,96%	3,3550	3,3550	3,2500	64.165	210.044,28
29/12/2022	3,3150	0,15%	3,2850	3,3500	3,2600	32.195	106.434,04
28/12/2022	3,3100	-1,49%	3,3600	3,3650	3,3000	38.689	128.806,08
27/12/2022	3,3600	-0,88%	3,4000	3,4200	3,3500	15.083	51.002,96
23/12/2022	3,3900	-2,73%	3,5000	3,5700	3,3900	182.359	640.681,01
22/12/2022	3,4850	-0,14%	3,4750	3,5200	3,4150	101.589	353.161,82
21/12/2022	3,4900	5,76%	3,3650	3,4950	3,3350	178.588	612.570,15
20/12/2022	3,3000	0,15%	3,3000	3,3200	3,2500	30.076	99.179,19
19/12/2022	3,2950	-0,60%	3,2900	3,3500	3,2750	100.251	332.026,11
16/12/2022	3,3150	2,47%	3,2200	3,4100	3,1550	101.499	334.887,52
15/12/2022	3,2350	-3,14%	3,3000	3,3100	3,2100	45.750	149.008,24
14/12/2022	3,3400	0,30%	3,3500	3,4050	3,3000	119.343	402.036,52
13/12/2022	3,3300	6,22%	3,1400	3,3500	3,1350	143.013	466.629,52
12/12/2022	3,1350	4,15%	3,0150	3,1950	3,0000	103.603	325.567,89
09/12/2022	3,0100	-0,33%	3,0250	3,0250	2,9850	14.106	42.360,23
08/12/2022	3,0200	0,83%	3,0200	3,0350	2,9750	18.555	55.868,66
07/12/2022	2,9950	-0,17%	3,0000	3,0050	2,9600	18.217	54.327,87
06/12/2022	3,0000	0,00%	3,0100	3,0200	2,9900	9.958	29.938,88
05/12/2022	3,0000	0,00%	3,0200	3,0200	2,9800	18.215	54.612,94
02/12/2022	3,0000	-0,50%	3,0400	3,0400	2,9700	25.851	77.362,39
01/12/2022	3,0150	1,52%	3,0000	3,0500	2,9800	25.047	75.614,61
30/11/2022	2,9700	-3,57%	3,0850	3,0850	2,9700	60.974	182.872,18
29/11/2022	3,0800	-0,65%	3,1000	3,1100	3,0500	29.001	89.208,33
28/11/2022	3,1000	-0,80%	3,1450	3,1450	3,0550	13.111	40.439,35
25/11/2022	3,1250	-1,57%	3,2000	3,2000	3,0900	31.702	100.192,02
24/11/2022	3,1750	1,76%	3,1200	3,2100	3,0900	190.945	605.769,92
23/11/2022	3,1200	3,31%	3,0200	3,1200	2,9650	174.642	535.295,38
22/11/2022	3,0200	2,55%	2,9750	3,0300	2,9500	39.271	117.401,15
21/11/2022	2,9450	-0,51%	2,9550	2,9600	2,9350	19.444	57.364,45
18/11/2022	2,9600	0,68%	2,9450	2,9850	2,9200	33.138	97.736,39
17/11/2022	2,9400	-0,51%	2,9600	3,0000	2,8800	49.296	145.255,43
16/11/2022	2,9550	-3,75%	3,0500	3,0500	2,9550	41.955	125.856,98
15/11/2022	3,0700	-0,16%	3,1000	3,1000	3,0300	55.981	171.974,17
14/11/2022	3,0750	2,50%	3,0400	3,1300	3,0350	121.490	374.436,53
11/11/2022	3,0000	4,35%	2,8800	3,0000	2,8550	170.395	501.320,82
10/11/2022	2,8750	1,59%	2,8200	2,8750	2,8100	46.282	131.999,61
09/11/2022	2,8300	-0,35%	2,8400	2,8750	2,7850	25.010	70.845,66
08/11/2022	2,8400	-0,35%	2,8350	2,8500	2,8200	42.616	120.981,18
07/11/2022	2,8500	3,26%	2,7950	2,8900	2,7900	65.135	185.705,35
04/11/2022	2,7600	5,14%	2,6600	2,7800	2,6500	40.750	110.229,75
03/11/2022	2,6250	-1,87%	2,6600	2,6600	2,6050	26.725	70.480,96
02/11/2022	2,6750	0,56%	2,6400	2,6750	2,6400	19.214	51.028,63
01/11/2022	2,6600	0,38%	2,6650	2,6950	2,6400	21.146	56.425,15
31/10/2022	2,6500	-3,64%	2,7500	2,7500	2,6250	126.782	337.187,30
27/10/2022	2,7500	-1,61%	2,7800	2,8000	2,7200	45.343	124.951,10
26/10/2022	2,7950	0,90%	2,7950	2,8250	2,7500	61.175	169.981,13
25/10/2022	2,7700	-3,15%	2,8600	2,8600	2,7700	29.206	81.703,81
24/10/2022	2,8600	0,70%	2,8600	2,8750	2,8200	33.342	95.120,81
21/10/2022	2,8400	0,00%	2,8100	2,8600	2,7950	59.896	169.699,59
20/10/2022	2,8400	3,65%	2,7500	2,8400	2,7450	53.598	150.506,22
19/10/2022	2,7400	0,00%	2,7450	2,8550	2,7250	237.526	657.070,81
18/10/2022	2,7400	6,20%	2,6000	2,7400	2,5950	103.165	274.449,73
17/10/2022	2,5800	0,58%	2,5850	2,5850	2,5300	13.061	33.357,08
14/10/2022	2,5650	0,59%	2,5850	2,5900	2,5500	41.991	107.773,44
13/10/2022	2,5500	0,39%	2,5650	2,5800	2,5300	22.195	56.790,43
12/10/2022	2,5400	0,40%	2,5300	2,5500	2,5100	13.676	34.708,15
11/10/2022	2,5300	2,02%	2,4850	2,5600	2,4850	78.329	196.462,56
10/10/2022	2,4800	0,40%	2,4700	2,5050	2,4400	31.687	78.551,98
07/10/2022	2,4700	-1,00%	2,4950	2,5300	2,4700	48.303	120.681,90
06/10/2022	2,4950	-1,77%	2,5550	2,5750	2,4950	49.625	125.237,65
05/10/2022	2,5400	-2,12%	2,5950	2,5950	2,5300	27.759	70.771,71
04/10/2022	2,5950	0,58%	2,6000	2,6200	2,5700	79.401	206.509,53
03/10/2022	2,5800	3,20%	2,4750	2,5800	2,4750	35.521	89.738,26
30/9/2022	2,5000	0,00%	2,5050	2,5400	2,4750	26.304	66.025,62
29/9/2022	2,5000	-0,20%	2,5050	2,5500	2,4850	51.144	128.089,49
28/9/2022	2,5050	-2,15%	2,5500	2,5550	2,4950	65.236	164.214,65
27/9/2022	2,5600	-1,54%	2,6500	2,6550	2,5500	89.086	230.831,00
26/9/2022	2,6000	-0,38%	2,6050	2,6250	2,5200	84.800	217.175,25
23/9/2022	2,6100	-1,88%	2,6800	2,6950	2,5200	99.464	259.156,77
22/9/2022	2,6600	-2,74%	2,7300	2,7300	2,6500	213.816	573.332,53
21/9/2022	2,7350	-0,73%	2,7400	2,7900	2,7250	50.086	137.860,14
20/9/2022	2,7550	-1,25%	2,8500	2,8500	2,7550	62.051	172.336,51
19/9/2022	2,7900	-0,71%	2,8500	2,8500	2,7800	29.539	82.988,75
16/9/2022	2,8100	-3,10%	2,9000	2,9100	2,8100	55.587	157.738,25
15/9/2022	2,9000	-0,17%	2,9500	2,9650	2,8800	38.926	113.045,40
14/9/2022	2,9050	-2,35%	2,9450	2,9750	2,9000	29.976	87.653,26
13/9/2022	2,9750	0,51%	2,9200	2,9800	2,9100	55.893	164.524,53
12/9/2022	2,9600	0,51%	2,9600	3,0050	2,9150	87.156	258.105,97
09/9/2022	2,9450	-1,17%	2,9400	3,0050	2,9150	68.865	203.518,53
08/9/2022	2,9800	0,34%	3,0300	3,0400	2,8800	62.325	183.983,88
07/9/2022	2,9700	-0,34%	2,9500	3,0000	2,9050	49.007	144.900,80
06/9/2022	2,9800	3,47%	2,9000	3,0100	2,9000	17.672	52.682,04
05/9/2022	2,8800	-2,54%	2,8900	2,9400	2,8750	21.696	62.871,37
02/9/2022	2,9550	1,55%	2,9450	2,9700	2,9000	14.041	41.234,05
01/9/2022	2,9100	-3,00%	2,9800	2,9950	2,9000	23.944	70.340,22
31/8/2022	3,0000	1,18%	2,9600	3,0200	2,9100	19.696	58.574,00
30/8/2022	2,9650	1,19%	2,9300	2,9950	2,9300	26.384	77.973,35
29/8/2022	2,9300	-5,02%	3,0000	3,0300	2,9300	61.408	183.256,10
26/8/2022	3,0850	-0,16%	3,0900	3,1050	3,0350	19.855	60.743,81
25/8/2022	3,0900	1,64%	3,1300	3,1300	3,0350	31.585	97.302,93
24/8/2022	3,0400	-0,33%	3,0050	3,0400	3,0000	12.789	38.594,44
23/8/2022	3,0500	-0,97%	3,0850	3,1100	3,0500	12.194	37.405,62
22/8/2022	3,0800	-2,22%	3,1200	3,1200	3,0700	8.057	24.946,92
19/8/2022	3,1500	1,61%	3,1100	3,1600	3,0900	14.586	45.544,07
18/8/2022	3,1000	-0,16%	3,1500	3,1500	3,1000	15.806	49.208,15
17/8/2022	3,1050	-2,97%	3,1950	3,2000	3,1000	37.393	116.743,20
16/8/2022	3,2000	0,95%	3,1900	3,2100	3,1250	47.691	151.118,15
12/8/2022	3,1700	-1,55%	3,2200	3,2200	3,1700	5.572	17.760,71
11/8/2022	3,2200	1,90%	3,2000	3,2400	3,1750	120.125	386.454,75
10/8/2022	3,1600	4,46%	3,0800	3,2200	3,0600	44.048	138.919,41
09/8/2022	3,0250	-0,82%	3,0900	3,1250	3,0200	10.672	32.639,31
08/8/2022	3,0500	-1,61%	3,0400	3,0900	3,0000	8.603	26.318,65
05/8/2022	3,1000	-1,90%	3,2150	3,2150	3,0700	49.391	155.008,39
04/8/2022	3,1600	-1,25%	3,2400	3,2500	3,1600	111.701	359.450,75
03/8/2022	3,2000	1,59%	3,1400	3,2300	3,1400	27.577	88.243,60
02/8/2022	3,1500	0,00%	3,1100	3,1700	3,1100	14.449	45.577,57
01/8/2022	3,1500	3,11%	3,0550	3,1500	3,0450	57.084	177.596,24
29/7/2022	3,0550	-2,08%	3,1450	3,1500	3,0500	10.392	32.296,55
28/7/2022	3,1200	0,00%	3,0900	3,1400	3,0750	49.731	155.063,93
27/7/2022	3,1200	0,00%	3,1000	3,1200	3,1000	7.116	22.118,67
26/7/2022	3,1200	0,32%	3,1150	3,1200	3,0700	14.364	44.404,66
25/7/2022	3,1100	1,14%	3,0900	3,1150	3,0550	8.994	27.788,39
22/7/2022	3,0750	0,65%	3,0650	3,1000	3,0200	35.834	109.735,76
21/7/2022	3,0550	3,04%	2,9650	3,0850	2,9650	38.423	116.902,16
20/7/2022	2,9650	-1,82%	3,0450	3,0450	2,9400	25.434	75.973,09
19/7/2022	3,0200	0,17%	3,0450	3,0450	2,9500	17.532	52.287,99
18/7/2022	3,0150	2,20%	3,0000	3,0150	2,9800	22.401	67.069,33
15/7/2022	2,9500	1,37%	2,9100	3,0250	2,9050	37.236	110.541,92
14/7/2022	2,9100	-2,51%	2,9500	2,9900	2,8600	33.649	98.140,86
13/7/2022	2,9850	4,01%	2,8200	2,9850	2,8200	32.970	96.310,19
12/7/2022	2,8700	0,70%	2,8150	2,8700	2,8100	29.296	83.523,24
11/7/2022	2,8500	-3,23%	2,9050	2,9450	2,8500	26.995	78.197,26
08/7/2022	2,9450	-1,34%	2,9850	2,9900	2,9050	35.435	104.901,99
07/7/2022	2,9850	7,76%	2,7800	2,9850	2,7800	61.396	175.373,46
06/7/2022	2,7700	2,97%	2,7600	2,7850	2,6400	68.076	184.199,60
05/7/2022	2,6900	-2,18%	2,7850	2,8450	2,6900	171.194	473.409,74
04/7/2022	2,7500	-3,51%	2,8600	2,8600	2,7250	91.000	250.865,83
01/7/2022	2,8500	-1,04%	2,8800	2,8850	2,7550	60.844	170.559,58
30/6/2022	2,8800	-3,03%	2,8800	2,9000	2,8250	119.896	343.733,59
29/6/2022	2,9700	-3,10%	3,0400	3,0400	2,9450	179.278	532.081,81
28/6/2022	3,0650	-2,39%	3,1900	3,2100	3,0500	25.257	78.469,27
27/6/2022	3,1400	-1,88%	3,2450	3,2450	3,1100	39.050	123.206,11
24/6/2022	3,2000	0,31%	3,2000	3,2250	3,1700	13.491	43.109,84
23/6/2022	3,1900	-0,93%	3,2200	3,3050	3,1700	50.905	165.966,50
22/6/2022	3,2200	0,63%	3,2000	3,2500	3,1500	41.379	132.554,92
21/6/2022	3,2000	1,91%	3,1400	3,2200	3,1400	46.557	148.314,34
20/6/2022	3,1400	2,95%	3,1100	3,1400	3,0700	52.118	161.747,77
17/6/2022	3,0500	3,39%	2,9500	3,1400	2,9250	144.679	441.405,79
16/6/2022	2,9500	-0,51%	2,9600	2,9850	2,8850	221.362	649.277,91
15/6/2022	2,9650	-1,00%	2,9900	3,0700	2,8800	158.588	467.709,06
14/6/2022	2,9950	0,00%	3,2000	3,2000	2,9800	193.130	591.806,41

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%