Συνεχης ενημερωση

INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)

2,7000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/3/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
21/3/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
20/3/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
17/3/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
16/3/2023	2,7000	1,89%	2,7000	2,7600	2,6800	30.865	83.862,74
15/3/2023	2,6500	0,00%	2,6500	2,7500	2,5800	28.232	75.849,47
14/3/2023	2,6500	3,92%	2,5800	2,6500	2,5000	37.394	95.255,98
13/3/2023	2,5500	0,79%	2,5700	2,5700	2,5200	11.741	29.952,95
10/3/2023	2,5300	-1,56%	2,5400	2,5400	2,5000	5.671	14.299,08
09/3/2023	2,5700	1,58%	2,5700	2,5700	2,4800	17.026	42.745,44
08/3/2023	2,5300	-1,17%	2,5700	2,5700	2,5000	4.074	10.303,39
07/3/2023	2,5600	0,79%	2,5800	2,5800	2,5000	2.965	7.535,10
06/3/2023	2,5400	-0,78%	2,5700	2,5800	2,4900	16.230	40.867,40
03/3/2023	2,5600	-0,78%	2,5800	2,5900	2,5600	2.078	5.375,69
02/3/2023	2,5800	0,39%	2,5500	2,5800	2,4900	15.850	40.417,05
01/3/2023	2,5700	-0,39%	2,5400	2,5700	2,5300	8.884	22.559,38
28/2/2023	2,5800	0,00%	2,6000	2,6000	2,5000	1.551	3.954,90
24/2/2023	2,5800	-0,39%	2,6100	2,6100	2,5500	575	1.480,68
23/2/2023	2,5900	0,00%	2,5900	2,5900	2,5800	633	1.636,47
22/2/2023	2,5900	2,37%	2,5800	2,6100	2,5300	2.637	6.810,23
21/2/2023	2,5300	-0,39%	2,5800	2,5800	2,5200	1.986	5.065,46
20/2/2023	2,5400	0,00%	2,5900	2,6000	2,5200	6.063	15.473,13
17/2/2023	2,5400	-2,31%	2,5800	2,5800	2,5400	5.042	12.971,52
16/2/2023	2,6000	0,78%	2,6000	2,6000	2,5200	1.787	4.600,73
15/2/2023	2,5800	0,00%	2,5800	2,6100	2,5300	6.505	16.805,83
14/2/2023	2,5800	3,20%	2,5800	2,5900	2,5400	6.489	16.663,49
13/2/2023	2,5000	-0,40%	2,5800	2,5800	2,4600	7.025	17.641,07
10/2/2023	2,5100	0,40%	2,5000	2,5100	2,4700	10.634	26.481,25
09/2/2023	2,5000	-2,34%	2,5900	2,5900	2,4800	4.960	12.434,44
08/2/2023	2,5600	0,79%	2,5800	2,5800	2,5100	2.275	5.772,66
07/2/2023	2,5400	1,60%	2,5700	2,5700	2,4900	2.545	6.424,76
06/2/2023	2,5000	-1,57%	2,5700	2,5700	2,4700	4.582	11.405,11
03/2/2023	2,5400	0,79%	2,5500	2,5500	2,4700	10.363	26.008,45
02/2/2023	2,5200	-2,33%	2,5800	2,5800	2,4900	8.655	21.861,54
01/2/2023	2,5800	5,31%	2,4800	2,6100	2,4500	16.109	41.046,34
31/1/2023	2,4500	-2,78%	2,5000	2,5200	2,4400	18.145	44.926,91
30/1/2023	2,5200	-0,40%	2,5900	2,5900	2,4500	12.866	31.991,97
27/1/2023	2,5300	-2,69%	2,6500	2,6800	2,5000	13.889	35.425,01
26/1/2023	2,6000	11,59%	2,6000	2,6900	2,5200	73.840	192.632,29
25/1/2023	2,3300	4,48%	2,2400	2,3300	2,2400	46.365	106.551,66
24/1/2023	2,2300	-2,62%	2,3100	2,3200	2,2300	3.897	8.838,09
23/1/2023	2,2900	3,62%	2,2100	2,2900	2,2100	8.470	19.290,26
20/1/2023	2,2100	0,45%	2,2600	2,2600	2,2000	2.820	6.265,08
19/1/2023	2,2000	-1,35%	2,2400	2,2400	2,1900	7.720	16.975,73
18/1/2023	2,2300	1,83%	2,2400	2,2400	2,2000	7.679	17.015,56
17/1/2023	2,1900	0,00%	2,2000	2,2000	2,1600	7.425	16.227,26
16/1/2023	2,1900	1,86%	2,1700	2,2000	2,1300	17.246	37.355,54
13/1/2023	2,1500	1,42%	2,1600	2,1600	2,1000	9.725	20.683,80
12/1/2023	2,1200	-3,20%	2,1700	2,1700	2,1100	8.421	17.933,99
11/1/2023	2,1900	0,46%	2,1900	2,1900	2,1200	5.814	12.624,60
10/1/2023	2,1800	0,46%	2,1800	2,1800	2,1100	16.033	34.591,36
09/1/2023	2,1700	3,33%	2,1500	2,1800	2,1000	11.569	24.784,25
05/1/2023	2,1000	0,96%	2,1900	2,1900	2,0600	13.477	27.931,59
04/1/2023	2,0800	-3,70%	2,1400	2,1400	2,0800	9.409	19.875,87
03/1/2023	2,1600	1,89%	2,1200	2,1800	2,1000	16.209	34.518,09
02/1/2023	2,1200	-0,47%	2,1700	2,1700	2,1000	5.461	11.684,07
30/12/2022	2,1300	0,47%	2,1600	2,1700	2,0700	9.547	20.347,19
29/12/2022	2,1200	-2,75%	2,2100	2,2100	2,0100	50.054	104.432,57
28/12/2022	2,1800	3,32%	2,1500	2,2600	2,0900	27.996	61.393,61
27/12/2022	2,1100	-16,93%	2,5400	2,5400	2,0400	166.221	366.963,62
23/12/2022	2,5400	6,72%	2,3000	2,6000	2,2900	57.238	141.611,81
22/12/2022	2,3800	-0,83%	2,4400	2,4400	2,2600	22.299	52.556,23
21/12/2022	2,4000	7,14%	2,2900	2,4400	2,2800	105.061	250.518,97
20/12/2022	2,2400	14,29%	1,9900	2,2400	1,9700	70.146	146.243,73
19/12/2022	1,9600	7,69%	1,8800	1,9750	1,8800	58.053	112.589,46
16/12/2022	1,8200	1,68%	1,8000	1,8800	1,7800	29.522	54.541,31
15/12/2022	1,7900	3,17%	1,7700	1,8100	1,7550	35.727	63.769,47
14/12/2022	1,7350	6,12%	1,6450	1,7700	1,6450	22.619	38.772,57
13/12/2022	1,6350	0,93%	1,6300	1,6350	1,6000	4.115	6.648,98
12/12/2022	1,6200	-0,61%	1,6400	1,6400	1,5800	3.416	5.442,23
09/12/2022	1,6300	-1,51%	1,6550	1,6550	1,6000	4.112	6.641,30
08/12/2022	1,6550	-2,07%	1,6900	1,6900	1,6200	2.794	4.567,68
07/12/2022	1,6900	1,81%	1,6900	1,6900	1,6900	57	96,33
06/12/2022	1,6600	0,61%	1,6900	1,6900	1,6000	923	1.494,89
05/12/2022	1,6500	-0,60%	1,7100	1,7100	1,6300	976	1.603,72
02/12/2022	1,6600	0,00%	1,6900	1,6900	1,6600	594	986,30
01/12/2022	1,6600	-0,60%	1,6700	1,6700	1,6300	2.264	3.750,10
30/11/2022	1,6700	0,00%	1,7200	1,7200	1,6400	4.958	8.215,75
29/11/2022	1,6700	-0,60%	1,6950	1,6950	1,6200	5.272	8.728,25
28/11/2022	1,6800	0,90%	1,7000	1,7000	1,6400	140	230,27
25/11/2022	1,6650	1,83%	1,7050	1,7050	1,6250	223	363,68
24/11/2022	1,6350	-3,25%	1,6950	1,6950	1,6300	1.072	1.755,59
23/11/2022	1,6900	-0,29%	1,7000	1,7000	1,6900	343	580,10
22/11/2022	1,6950	-1,45%	1,7200	1,7200	1,6500	2.203	3.649,33
21/11/2022	1,7200	1,18%	1,7200	1,7200	1,7200	10	17,20
18/11/2022	1,7000	0,00%	1,6900	1,7100	1,6900	5.903	10.013,40
17/11/2022	1,7000	2,10%	1,7000	1,7000	1,7000	2.010	3.417,00
16/11/2022	1,6650	0,30%	1,7200	1,7200	1,6400	510	849,33
15/11/2022	1,6600	0,30%	1,6700	1,6700	1,6000	12.934	20.813,44
14/11/2022	1,6550	-3,78%	1,7200	1,7200	1,6250	2.132	3.546,06
11/11/2022	1,7200	1,78%	1,7200	1,7200	1,7100	1.022	1.750,04
10/11/2022	1,6900	1,20%	1,6700	1,6900	1,6500	2.013	3.364,70
09/11/2022	1,6700	1,83%	1,6700	1,6700	1,6600	513	856,21
08/11/2022	1,6400	-0,61%	1,6850	1,6850	1,6100	1.204	1.971,14
07/11/2022	1,6500	-1,79%	1,7100	1,7100	1,6500	699	1.171,50
04/11/2022	1,6800	2,44%	1,6400	1,7350	1,6200	13.509	22.444,83
03/11/2022	1,6400	1,55%	1,6150	1,6400	1,5800	4.779	7.638,43
02/11/2022	1,6150	-1,52%	1,6500	1,6500	1,5950	4.273	6.871,52
01/11/2022	1,6400	-1,50%	1,7100	1,7100	1,6200	5.350	8.727,43
31/10/2022	1,6650	-1,48%	1,7000	1,7000	1,6450	9.915	16.539,11
27/10/2022	1,6900	-0,59%	1,7050	1,7050	1,6750	1.200	2.019,78
26/10/2022	1,7000	0,00%	1,7200	1,7200	1,6750	2.488	4.220,00
25/10/2022	1,7000	-0,87%	1,7700	1,7700	1,6050	33.393	55.323,83
24/10/2022	1,7150	-8,53%	1,8800	1,8800	1,7100	35.556	62.481,35
21/10/2022	1,8750	2,46%	1,8500	1,8750	1,7850	25.751	47.303,01
20/10/2022	1,8300	4,57%	1,7700	1,8600	1,7600	22.851	41.383,12
19/10/2022	1,7500	1,74%	1,7300	1,7600	1,6800	11.334	19.547,07
18/10/2022	1,7200	1,18%	1,7000	1,7350	1,6800	3.983	6.818,84
17/10/2022	1,7000	1,80%	1,6800	1,7200	1,6500	5.226	8.750,94
14/10/2022	1,6700	1,21%	1,6800	1,6800	1,6200	1.038	1.715,42
13/10/2022	1,6500	-1,79%	1,6500	1,6800	1,6000	3.654	6.000,79
12/10/2022	1,6800	1,82%	1,6700	1,6800	1,6550	371	619,03
11/10/2022	1,6500	5,77%	1,6200	1,6700	1,6000	468	755,26
10/10/2022	1,5600	-1,27%	1,5500	1,6500	1,5500	2.868	4.494,14
07/10/2022	1,5800	0,00%	1,6350	1,6350	1,5800	10.417	16.502,66
06/10/2022	1,5800	-3,07%	1,6050	1,6100	1,5700	8.840	13.972,61
05/10/2022	1,6300	-0,31%	1,6600	1,6600	1,5900	1.185	1.906,33
04/10/2022	1,6350	1,24%	1,6400	1,6400	1,5750	12.837	20.539,72
03/10/2022	1,6150	1,25%	1,6400	1,6400	1,5700	4.107	6.615,65
30/9/2022	1,5950	-0,31%	1,6400	1,6400	1,5800	1.855	2.958,05
29/9/2022	1,6000	-2,14%	1,6500	1,6500	1,6000	2.027	3.251,33
28/9/2022	1,6350	-0,30%	1,6600	1,6600	1,5700	15.286	24.917,17
27/9/2022	1,6400	-1,80%	1,6800	1,6800	1,5900	6.015	9.841,18
26/9/2022	1,6700	-0,60%	1,7000	1,7000	1,5900	1.704	2.755,41
23/9/2022	1,6800	-0,59%	1,7000	1,7000	1,5600	6.586	10.582,28
22/9/2022	1,6900	0,00%	1,7150	1,7200	1,6300	1.764	2.927,87
21/9/2022	1,6900	0,00%	1,6700	1,7200	1,6550	1.020	1.701,59
20/9/2022	1,6900	-1,17%	1,7200	1,7200	1,6600	2.278	3.805,64
19/9/2022	1,7100	2,40%	1,7200	1,7200	1,6400	2.113	3.512,50
16/9/2022	1,6700	-1,18%	1,6900	1,7700	1,6500	11.923	20.347,98
15/9/2022	1,6900	1,20%	1,7000	1,7000	1,6700	509	858,52
14/9/2022	1,6700	-0,60%	1,6800	1,7300	1,6550	837	1.394,54
13/9/2022	1,6800	-1,18%	1,6500	1,7000	1,6500	2.049	3.420,44
12/9/2022	1,7000	0,00%	1,6800	1,7200	1,6750	15.580	26.435,28
09/9/2022	1,7000	6,25%	1,6400	1,7200	1,5600	19.512	32.027,69
08/9/2022	1,6000	0,95%	1,6300	1,6300	1,5850	1.013	1.610,48
07/9/2022	1,5850	3,93%	1,5400	1,6000	1,5400	4.445	6.916,55
06/9/2022	1,5250	1,67%	1,5000	1,5550	1,5000	775	1.183,25
05/9/2022	1,5000	-0,99%	1,5850	1,5850	1,5000	5.116	7.690,23
02/9/2022	1,5150	-2,88%	1,5600	1,5600	1,5100	5.459	8.323,69
01/9/2022	1,5600	0,00%	1,5600	1,5600	1,5300	820	1.261,20
31/8/2022	1,5600	-0,64%	1,5600	1,5600	1,5300	1.210	1.875,15
30/8/2022	1,5700	0,64%	1,5600	1,5700	1,5100	1.703	2.612,52
29/8/2022	1,5600	-1,89%	1,5900	1,5900	1,5600	1.644	2.564,94
26/8/2022	1,5900	-0,62%	1,6000	1,6100	1,5600	1.904	3.003,22
25/8/2022	1,6000	1,27%	1,6000	1,6000	1,5400	1.617	2.516,45
24/8/2022	1,5800	-0,94%	1,5950	1,5950	1,5200	1.077	1.668,37
23/8/2022	1,5950	0,95%	1,5950	1,5950	1,5250	2.912	4.526,31
22/8/2022	1,5800	-0,94%	1,5950	1,5950	1,5400	1.124	1.751,65
19/8/2022	1,5950	0,95%	1,6050	1,6050	1,5300	1.921	2.994,56
18/8/2022	1,5800	0,00%	1,6050	1,6050	1,5600	2.277	3.565,71
17/8/2022	1,5800	-1,86%	1,6100	1,6100	1,5600	1.228	1.932,43
16/8/2022	1,6100	0,63%	1,6250	1,6450	1,5650	2.070	3.272,87
12/8/2022	1,6000	1,59%	1,5650	1,6100	1,5650	1.125	1.775,01
11/8/2022	1,5750	-0,32%	1,6200	1,6200	1,5600	1.930	3.057,38
10/8/2022	1,5800	0,00%	1,6000	1,6000	1,5550	1.523	2.393,40
09/8/2022	1,5800	0,96%	1,5800	1,5800	1,5300	2.301	3.604,80
08/8/2022	1,5650	-0,95%	1,5900	1,5900	1,4950	3.308	5.058,18
05/8/2022	1,5800	2,27%	1,5950	1,5950	1,5450	717	1.114,57
04/8/2022	1,5450	0,32%	1,5600	1,5600	1,5450	63	97,49
03/8/2022	1,5400	0,00%	1,5700	1,5700	1,5000	1.110	1.670,70
02/8/2022	1,5400	-1,91%	1,6200	1,6200	1,4800	921	1.440,14
01/8/2022	1,5700	0,00%	1,5900	1,6100	1,5700	2.730	4.335,90
29/7/2022	1,5700	1,95%	1,5700	1,5700	1,5700	70	109,90
28/7/2022	1,5400	1,32%	1,5300	1,5400	1,5300	170	261,30
27/7/2022	1,5200	2,36%	1,5300	1,5300	1,4800	1.663	2.477,63
26/7/2022	1,4850	-3,57%	1,5400	1,5600	1,4850	1.288	1.948,58
25/7/2022	1,5400	-1,28%	1,5800	1,5800	1,5000	4.005	6.106,40
22/7/2022	1,5600	-0,64%	1,6100	1,6100	1,4900	413	635,43
21/7/2022	1,5700	-1,88%	1,6000	1,6000	1,5400	1.787	2.797,39
20/7/2022	1,6000	0,95%	1,6000	1,6000	1,5750	1.173	1.860,02
19/7/2022	1,5850	2,59%	1,5900	1,5900	1,5700	1.081	1.707,86
18/7/2022	1,5450	3,00%	1,5500	1,5500	1,5400	309	476,89
15/7/2022	1,5000	-3,23%	1,5550	1,5550	1,5000	4.558	6.868,53
14/7/2022	1,5500	1,31%	1,5700	1,5700	1,5000	2.516	3.819,19
13/7/2022	1,5300	-0,33%	1,5950	1,5950	1,5250	502	775,43
12/7/2022	1,5350	-0,32%	1,6000	1,6000	1,4850	1.267	1.907,40
11/7/2022	1,5400	-2,53%	1,6000	1,6000	1,5000	5.073	7.686,39
08/7/2022	1,5800	-0,94%	1,5750	1,6200	1,5200	1.903	2.971,68
07/7/2022	1,5950	-0,31%	1,6200	1,6200	1,5300	1.043	1.621,11
06/7/2022	1,6000	0,00%	1,6200	1,6200	1,5800	647	1.031,17
05/7/2022	1,6000	-1,23%	1,6200	1,6200	1,5300	3.764	5.800,03
04/7/2022	1,6200	0,62%	1,6400	1,6400	1,6100	261	423,41
01/7/2022	1,6100	0,63%	1,6650	1,6650	1,5600	2.163	3.426,79
30/6/2022	1,6000	-1,54%	1,6750	1,6750	1,5850	505	808,20
29/6/2022	1,6250	-0,91%	1,6800	1,6800	1,6100	377	614,21
28/6/2022	1,6400	2,18%	1,6600	1,6600	1,5850	1.017	1.645,93
27/6/2022	1,6050	0,31%	1,6400	1,6500	1,6050	4.330	7.027,55
24/6/2022	1,6000	-1,23%	1,6300	1,6400	1,5700	2.876	4.578,03
23/6/2022	1,6200	-2,99%	1,6650	1,6700	1,5700	3.434	5.480,10
22/6/2022	1,6700	-0,60%	1,6800	1,6800	1,6400	334	555,44
21/6/2022	1,6800	3,07%	1,7000	1,7000	1,6700	208	349,00
20/6/2022	1,6300	-0,91%	1,6500	1,6600	1,6000	1.869	3.022,54
17/6/2022	1,6450	3,46%	1,6250	1,6900	1,6150	137	225,28
16/6/2022	1,5900	-0,31%	1,6250	1,6250	1,5600	731	1.156,61
15/6/2022	1,5950	-0,93%	1,6900	1,6900	1,5400	4.164	6.546,88
14/6/2022	1,6100	-4,17%	1,7000	1,7000	1,5600	4.424	6.980,19
10/6/2022	1,6800	1,82%	1,7300	1,7300	1,6000	348	574,58
09/6/2022	1,6500	0,00%	1,6600	1,6600	1,6000	1.037	1.684,06
08/6/2022	1,6500	-1,20%	1,7000	1,7000	1,6000	5.030	8.231,41
07/6/2022	1,6700	-0,89%	1,6950	1,7300	1,6550	1.603	2.673,56
06/6/2022	1,6850	0,60%	1,6800	1,6950	1,6500	1.059	1.756,89
03/6/2022	1,6750	1,21%	1,6800	1,6800	1,6400	2.416	3.990,85
02/6/2022	1,6550	-0,30%	1,6800	1,6800	1,6500	1.014	1.686,62
01/6/2022	1,6600	-1,19%	1,6800	1,6800	1,6450	2.130	3.535,77
31/5/2022	1,6800	0,30%	1,6800	1,6800	1,6500	3.553	5.927,60
30/5/2022	1,6750	0,00%	1,6750	1,6750	1,6750	20	33,50
27/5/2022	1,6750	-0,30%	1,6800	1,6800	1,6300	1.189	1.974,17
26/5/2022	1,6800	0,00%	1,6800	1,6800	1,6400	2.843	4.688,75
25/5/2022	1,6800	1,82%	1,6800	1,6800	1,6800	20	33,60
24/5/2022	1,6500	0,00%	1,6800	1,6800	1,6300	1.071	1.761,69
23/5/2022	1,6500	0,30%	1,6700	1,6700	1,6150	2.084	3.405,81
20/5/2022	1,6450	-0,30%	1,6800	1,6800	1,6100	2.059	3.376,41
19/5/2022	1,6500	0,30%	1,6800	1,6800	1,6300	1.405	2.313,85
18/5/2022	1,6450	-3,24%	1,7000	1,7000	1,6400	3.690	6.118,26
17/5/2022	1,7000	1,19%	1,7200	1,7300	1,6700	6.400	10.902,21
16/5/2022	1,6800	0,00%	1,6800	1,6900	1,6600	4.013	6.708,65
13/5/2022	1,6800	1,82%	1,6550	1,7000	1,6500	7.198	11.966,33
12/5/2022	1,6500	-1,20%	1,6700	1,7000	1,6350	3.748	6.192,48
11/5/2022	1,6700	0,91%	1,6550	1,6900	1,6350	7.407	12.400,24
10/5/2022	1,6550	0,30%	1,6800	1,6800	1,6000	7.001	11.574,20
09/5/2022	1,6500	0,61%	1,6500	1,7100	1,6250	4.600	7.633,55
06/5/2022	1,6400	-4,65%	1,7100	1,7100	1,6400	5.291	8.946,90
05/5/2022	1,7200	0,88%	1,7250	1,7250	1,6900	6.578	11.240,48
04/5/2022	1,7050	-2,29%	1,7450	1,7450	1,6900	5.062	8.673,58
03/5/2022	1,7450	-0,29%	1,7550	1,7700	1,6400	8.231	14.353,52
29/4/2022	1,7500	0,00%	1,7700	1,7900	1,7350	4.840	8.492,03
28/4/2022	1,7500	1,16%	1,7650	1,7700	1,7300	6.934	12.129,18
27/4/2022	1,7300	-3,89%	1,8050	1,8200	1,7050	13.705	23.798,71
26/4/2022	1,8000	0,00%	1,8300	1,8400	1,7900	2.481	4.502,60
21/4/2022	1,8000	-1,64%	1,8300	1,8700	1,7800	26.141	47.501,59
20/4/2022	1,8300	7,65%	1,7150	1,9000	1,7050	34.484	62.343,87
19/4/2022	1,7000	3,03%	1,6950	1,7050	1,6800	5.652	9.582,29
14/4/2022	1,6500	-1,79%	1,7000	1,7000	1,6400	1.509	2.497,23
13/4/2022	1,6800	0,00%	1,6900	1,6900	1,6500	1.426	2.374,76
12/4/2022	1,6800	0,90%	1,6900	1,6900	1,6400	1.014	1.682,88
11/4/2022	1,6650	-0,30%	1,6800	1,6800	1,6500	2.814	4.668,80
08/4/2022	1,6700	-0,60%	1,6900	1,6900	1,6400	4.116	6.834,28
07/4/2022	1,6800	-0,59%	1,6900	1,6900	1,6400	4.293	7.172,38
06/4/2022	1,6900	0,30%	1,6900	1,6900	1,6450	9.321	15.567,23
05/4/2022	1,6850	0,30%	1,6500	1,6950	1,6500	15.472	26.063,30
04/4/2022	1,6800	0,30%	1,6750	1,6900	1,6500	10.969	18.415,16
01/4/2022	1,6750	0,00%	1,6900	1,6950	1,6650	4.600	7.724,74
31/3/2022	1,6750	0,00%	1,6950	1,6950	1,6500	3.025	5.053,70
30/3/2022	1,6750	0,30%	1,6950	1,6950	1,6300	11.752	19.468,62
29/3/2022	1,6700	2,45%	1,6400	1,6700	1,6100	3.751	6.102,28
28/3/2022	1,6300	1,24%	1,6400	1,6650	1,5800	7.675	12.302,12
25/3/2022	1,6100	0,00%	1,6650	1,6650	1,5800	6.203	9.931,23
24/3/2022	1,6100	-1,83%	1,6650	1,6650	1,5800	6.203	9.931,23
23/3/2022	1,6400	-1,80%	1,6700	1,6800	1,6400	1.083	1.779,59
22/3/2022	1,6700	-0,30%	1,7000	1,7000	1,6300	3.598	5.918,73
21/3/2022	1,6750	1,52%	1,6900	1,6900	1,6550	440	736,60
18/3/2022	1,6500	-0,30%	1,7000	1,7000	1,6200	1.522	2.498,90
17/3/2022	1,6550	-1,78%	1,7000	1,7000	1,6250	5.472	9.149,37
16/3/2022	1,6850	1,20%	1,6950	1,7000	1,6250	7.219	12.129,36
15/3/2022	1,6650	-0,30%	1,6700	1,6700	1,6250	11.872	19.560,93
14/3/2022	1,6700	1,52%	1,6900	1,6900	1,6550	8.515	14.298,60
11/3/2022	1,6450	4,44%	1,6000	1,6500	1,5950	8.131	13.175,16
10/3/2022	1,5750	-0,63%	1,5850	1,5900	1,5400	9.222	14.466,67
09/3/2022	1,5850	2,92%	1,5900	1,5950	1,5400	21.328	33.435,29
08/3/2022	1,5400	-3,14%	1,5550	1,6000	1,5100	51.384	79.242,90
04/3/2022	1,5900	-4,22%	1,6600	1,6700	1,5600	20.969	33.778,13
03/3/2022	1,6600	2,15%	1,6250	1,6800	1,6000	14.225	23.609,43
02/3/2022	1,6250	-1,52%	1,6200	1,6450	1,5850	8.901	14.370,29
01/3/2022	1,6500	0,30%	1,6450	1,6600	1,5800	8.314	13.427,30
28/2/2022	1,6450	-3,24%	1,7000	1,7000	1,5800	12.482	20.503,38
25/2/2022	1,7000	5,26%	1,6600	1,7100	1,6600	12.261	20.743,70
24/2/2022	1,6150	-5,56%	1,6700	1,6950	1,5700	18.494	30.390,67
23/2/2022	1,7100	0,59%	1,7000	1,7600	1,7000	10.073	17.438,26
22/2/2022	1,7000	0,00%	1,7000	1,7200	1,6800	14.932	25.345,42
21/2/2022	1,7000	0,00%	1,7000	1,7200	1,6750	8.600	14.598,82
18/2/2022	1,7000	1,80%	1,6550	1,7000	1,6550	5.020	8.462,13
17/2/2022	1,6700	-0,60%	1,7200	1,7200	1,6550	6.378	10.833,66
16/2/2022	1,6800	0,00%	1,6800	1,7400	1,6800	11.858	20.264,39
15/2/2022	1,6800	0,30%	1,6700	1,7500	1,6700	8.911	15.333,81
14/2/2022	1,6750	-2,62%	1,6800	1,7050	1,6200	17.133	28.546,83
11/2/2022	1,7200	4,88%	1,6200	1,7200	1,6100	46.674	78.547,66
10/2/2022	1,6400	1,86%	1,6050	1,6700	1,6050	32.147	52.956,61
09/2/2022	1,6100	2,22%	1,5750	1,6200	1,5750	16.935	27.258,65
08/2/2022	1,5750	-0,32%	1,5800	1,6000	1,5700	8.199	13.085,43
07/2/2022	1,5800	0,00%	1,5800	1,6250	1,5800	9.512	15.219,78
04/2/2022	1,5800	1,94%	1,5500	1,6200	1,5500	29.260	46.794,43
03/2/2022	1,5500	0,00%	1,5550	1,5950	1,5500	7.470	11.801,13
02/2/2022	1,5500	0,00%	1,5500	1,5800	1,5300	11.538	18.045,90
01/2/2022	1,5500	0,00%	1,5400	1,5800	1,5400	5.547	8.635,91
31/1/2022	1,5500	0,00%	1,5750	1,5950	1,5300	5.350	8.338,67
28/1/2022	1,5500	0,00%	1,5500	1,5500	1,5100	4.264	6.530,20
27/1/2022	1,5500	1,97%	1,5200	1,5500	1,5000	9.550	14.703,83
26/1/2022	1,5200	4,83%	1,5300	1,5300	1,4900	7.128	10.801,63
25/1/2022	1,4500	1,75%	1,4450	1,4650	1,4400	5.398	7.840,55
24/1/2022	1,4250	-5,63%	1,5100	1,5300	1,3850	1.660	2.460,66
21/1/2022	1,5100	-3,82%	1,5700	1,5800	1,5000	8.838	13.469,44
20/1/2022	1,5700	1,29%	1,5800	1,5800	1,5600	4.042	6.349,56
19/1/2022	1,5500	0,00%	1,5500	1,5900	1,5400	4.516	7.040,89
18/1/2022	1,5500	-0,64%	1,5600	1,5600	1,5400	3.066	4.755,98
17/1/2022	1,5600	0,32%	1,5550	1,5800	1,5550	6.413	10.030,69
14/1/2022	1,5550	-0,64%	1,5700	1,5700	1,5300	860	1.337,65
13/1/2022	1,5650	0,64%	1,5600	1,5700	1,5550	1.903	2.968,82
12/1/2022	1,5550	0,97%	1,5400	1,5600	1,5050	6.322	9.701,72
11/1/2022	1,5400	0,00%	1,5000	1,5400	1,5000	5.275	8.022,95

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%