Συνεχης ενημερωση

DIMAND Α.Ε. (DIMAND)

11,2500 €

0,0000 (0,00%)

Άνοιγμα 11,2500
Υψηλό 11,5000
Χαμηλό 11,2000

Όγκος 18.645
Τζίρος 210.100 €
Πράξεις 76

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/8/2023	12,7000	-0,39%	12,7500	12,7500	12,6500	9.782	124.292,30
07/8/2023	12,7500	0,39%	12,7000	12,7500	12,7000	11.392	145.063,00
04/8/2023	12,7000	2,42%	12,5000	12,7500	12,4000	10.606	133.095,30
03/8/2023	12,4000	-0,40%	12,4500	12,4500	12,3500	9.536	118.231,05
02/8/2023	12,4500	0,00%	12,4500	12,4500	12,3000	7.405	92.064,30
01/8/2023	12,4500	-0,40%	12,6500	12,6500	12,4500	9.598	120.629,90
31/7/2023	12,5000	-0,40%	12,6500	12,6500	12,4500	9.193	114.780,50
28/7/2023	12,5500	-1,18%	12,7000	12,7000	12,5000	9.284	117.155,75
27/7/2023	12,7000	-0,39%	12,7500	12,8500	12,7000	8.173	104.355,20
26/7/2023	12,7500	-0,39%	12,9000	12,9000	12,6500	10.900	138.961,05
25/7/2023	12,8000	0,79%	12,8000	12,8000	12,7500	11.383	145.151,65
24/7/2023	12,7000	-0,39%	12,7500	12,8000	12,6000	11.547	146.927,10
21/7/2023	12,7500	-0,39%	12,7500	12,7500	12,3500	13.320	168.200,05
20/7/2023	12,8000	0,00%	12,9000	12,9000	12,7500	12.327	157.963,80
19/7/2023	12,8000	0,00%	12,8500	12,9500	12,7000	9.703	124.562,40
18/7/2023	12,8000	0,00%	12,8000	12,8000	12,7000	12.725	162.055,55
17/7/2023	12,8000	-0,39%	12,8500	12,9000	12,7500	16.347	209.290,60
14/7/2023	12,8500	0,39%	12,7500	12,9500	12,7000	19.065	242.666,80
13/7/2023	12,8000	-0,39%	12,8500	12,8500	12,7500	16.874	215.734,10
12/7/2023	12,8500	-0,39%	12,9000	12,9000	12,7000	12.539	160.560,40
11/7/2023	12,9000	1,18%	12,8000	12,9000	12,7500	19.583	250.559,75
10/7/2023	12,7500	-0,78%	12,8500	12,8500	12,7000	15.444	197.329,40
07/7/2023	12,8500	-0,39%	12,9000	12,9000	12,4500	20.227	255.365,00
06/7/2023	12,9000	0,00%	12,9000	13,0000	12,8000	22.669	292.125,00
05/7/2023	12,9000	-0,39%	12,9000	12,9000	12,8000	15.233	196.339,25
04/7/2023	12,9500	0,39%	12,9000	12,9500	12,5000	19.916	254.334,65
03/7/2023	12,9000	-0,39%	13,0500	13,0500	12,8500	9.338	120.460,40
30/6/2023	12,9500	2,37%	12,9000	13,0000	12,8000	8.165	105.398,95
29/6/2023	12,6500	-2,32%	12,9500	13,0000	12,6500	11.092	142.206,65
28/6/2023	12,9500	0,00%	13,0500	13,0500	12,9000	11.396	147.628,30
27/6/2023	12,9500	0,78%	13,0500	13,0500	12,8500	11.978	155.144,25
26/6/2023	12,8500	0,39%	12,8500	12,9500	12,7500	12.261	157.283,45
23/6/2023	12,8000	-0,78%	12,8500	12,9500	12,5000	15.330	195.764,30
22/6/2023	12,9000	-1,53%	13,1000	13,1500	12,7500	13.665	175.921,00
21/6/2023	13,1000	2,34%	12,8500	13,1000	12,5000	19.407	249.765,25
20/6/2023	12,8000	-0,39%	12,9000	12,9000	12,5500	11.236	143.029,30
19/6/2023	12,8500	-0,39%	12,9500	12,9500	12,6000	7.149	91.668,50
16/6/2023	12,9000	0,39%	12,9500	13,0000	12,7000	50.676	648.509,05
15/6/2023	12,8500	-1,15%	13,1000	13,1000	12,6000	13.269	170.640,40
14/6/2023	13,0000	0,00%	13,1000	13,1000	12,9500	7.097	92.253,40
13/6/2023	13,0000	-0,38%	13,0500	13,2000	12,8000	24.210	314.283,20
12/6/2023	13,0500	0,38%	13,0000	13,0500	12,9000	20.935	271.327,50
09/6/2023	13,0000	0,00%	13,0000	13,0000	12,9000	15.365	198.934,90
08/6/2023	13,0000	0,00%	13,0500	13,2000	12,9500	12.715	165.256,70
07/6/2023	13,0000	0,00%	13,0000	13,1000	12,9000	23.595	305.429,05
06/6/2023	13,0000	1,17%	13,0000	13,1000	12,9000	14.728	191.202,20
02/6/2023	12,8500	-0,39%	13,0500	13,0500	12,8000	8.806	113.460,90
01/6/2023	12,9000	-0,39%	12,9000	13,0000	12,7500	10.282	132.286,45
31/5/2023	12,9500	0,00%	13,1000	13,1000	12,8000	11.532	149.370,50
30/5/2023	12,9500	0,39%	12,9500	13,1500	12,8500	51.255	666.249,70
29/5/2023	12,9000	4,45%	12,3000	13,1500	12,2000	32.527	414.168,05
26/5/2023	12,3500	3,78%	12,0000	12,5500	11,9500	38.128	463.630,35
25/5/2023	11,9000	0,85%	11,8500	11,9500	11,8000	12.818	152.261,95
24/5/2023	11,8000	-2,88%	12,0000	12,0500	11,7000	24.167	285.994,95
23/5/2023	12,1500	-0,41%	12,2500	12,2500	11,7500	17.310	207.868,00
22/5/2023	12,2000	4,72%	12,0000	12,2500	11,4500	37.672	438.349,55
19/5/2023	11,6500	2,64%	11,4000	11,8500	11,1500	22.132	252.583,80
18/5/2023	11,3500	-1,30%	11,6500	11,6500	11,0000	11.479	129.482,30
17/5/2023	11,5000	-0,86%	11,6000	11,6500	11,4000	32.691	375.318,10
16/5/2023	11,6000	0,00%	11,6000	11,6500	11,3000	14.184	162.585,10
15/5/2023	11,6000	-0,43%	11,6500	11,7000	11,5500	9.339	108.404,00
12/5/2023	11,6500	-1,27%	11,7500	11,8000	11,5000	5.326	62.290,05
11/5/2023	11,8000	-0,42%	11,9000	11,9000	11,7500	4.422	52.276,90
10/5/2023	11,8500	0,00%	11,8500	11,8500	11,8500	2.100	24.885,00
09/5/2023	11,8500	0,42%	11,8500	11,8500	11,4500	5.546	65.189,20
08/5/2023	11,8000	0,85%	11,9500	11,9500	11,6500	6.745	79.467,45
05/5/2023	11,7000	0,00%	11,7000	11,7000	11,5500	3.829	44.608,60
04/5/2023	11,7000	0,43%	11,7500	11,8000	11,6500	4.747	55.835,70
03/5/2023	11,6500	0,00%	11,6500	11,7000	11,5500	2.830	33.053,70
02/5/2023	11,6500	-2,10%	11,8500	11,9500	11,5500	6.017	70.609,75
28/4/2023	11,9000	0,42%	11,9000	11,9000	11,9000	1.908	22.705,20
27/4/2023	11,8500	-0,42%	11,8500	11,8500	11,5000	7.163	83.725,05
26/4/2023	11,9000	0,00%	11,9500	12,0000	11,8000	3.018	35.986,20
25/4/2023	11,9000	0,00%	12,0000	12,0000	11,9000	2.240	26.657,00
24/4/2023	11,9000	0,00%	11,9500	12,0000	11,7500	3.528	41.996,10
21/4/2023	11,9000	0,00%	11,9000	11,9000	11,6000	6.852	80.723,20
20/4/2023	11,9000	-0,42%	12,0000	12,0000	11,7000	3.244	38.468,65
19/4/2023	11,9500	0,00%	12,0000	12,1000	11,8000	14.264	170.314,30
18/4/2023	11,9500	-0,42%	11,8000	11,9500	11,8000	2.805	33.436,75
13/4/2023	12,0000	0,00%	12,0000	12,0000	11,8000	4.996	59.569,70
12/4/2023	12,0000	0,00%	11,9000	12,0000	11,9000	2.859	34.159,55
11/4/2023	12,0000	0,00%	12,0000	12,0000	11,8500	2.873	34.333,45
07/4/2023	12,0000	0,00%	11,9500	12,0000	11,9500	3.250	38.860,30
06/4/2023	12,0000	0,42%	11,9500	12,0000	11,9500	3.250	38.860,30
05/4/2023	11,9500	0,00%	11,9500	12,0000	11,9500	3.044	36.377,55
04/4/2023	11,9500	0,00%	12,0000	12,0000	11,9500	4.570	54.615,00
03/4/2023	11,9500	-0,83%	12,0500	12,0500	11,9000	2.900	34.675,00
31/3/2023	12,0500	0,42%	12,0000	12,1000	11,9000	7.255	87.078,25
30/3/2023	12,0000	2,13%	11,9500	12,0000	11,7000	3.743	44.054,20
29/3/2023	11,7500	-2,08%	12,0000	12,0000	11,6000	6.796	79.912,65
28/3/2023	12,0000	0,00%	12,0000	12,0000	11,8500	3.664	43.766,90
27/3/2023	12,0000	0,00%	12,0000	12,0000	11,8500	3.449	41.211,70
24/3/2023	12,0000	-0,41%	12,0000	12,0000	11,9000	3.048	36.429,50
23/3/2023	12,0500	0,42%	12,0000	12,0500	11,9000	3.820	45.753,65
22/3/2023	12,0000	0,00%	11,9000	12,0000	11,9000	3.346	39.956,90
21/3/2023	12,0000	0,00%	12,0000	12,0000	11,8000	4.226	50.385,25
20/3/2023	12,0000	0,00%	12,0000	12,0500	11,8500	2.374	28.462,85
17/3/2023	12,0000	-0,83%	12,1000	12,1500	11,9500	8.817	106.245,10
16/3/2023	12,1000	-1,22%	12,2000	12,4500	11,9500	9.718	117.506,25
15/3/2023	12,2500	-1,21%	12,4500	12,7500	12,1000	9.855	121.655,80
14/3/2023	12,4000	-1,59%	12,7500	12,8000	12,2500	11.955	149.649,70
13/3/2023	12,6000	-1,56%	12,8500	12,9000	12,4000	4.473	56.489,70
10/3/2023	12,8000	-0,39%	12,9500	12,9500	12,6500	4.718	60.540,70
09/3/2023	12,8500	0,00%	13,1500	13,1500	12,7000	8.442	108.113,90
08/3/2023	12,8500	-1,15%	13,0500	13,0500	12,8000	2.134	27.505,70
07/3/2023	13,0000	-0,38%	13,2000	13,2000	12,8000	6.994	90.596,90
06/3/2023	13,0500	-0,76%	13,2500	13,2500	12,9500	4.402	57.675,00
03/3/2023	13,1500	-1,13%	13,2500	13,3500	13,0000	4.649	61.368,35
02/3/2023	13,3000	0,38%	13,2500	13,3000	13,2000	3.341	44.270,95
01/3/2023	13,2500	-0,38%	13,4500	13,4500	13,0500	6.808	89.809,55
28/2/2023	13,3000	0,00%	13,4000	13,8000	13,2000	8.073	108.434,25
24/2/2023	13,3000	0,76%	13,4000	13,6500	13,0500	7.945	106.226,20
23/2/2023	13,2000	-0,38%	13,2000	13,3500	13,1000	2.351	31.213,80
22/2/2023	13,2500	-0,38%	13,1500	13,5500	13,1000	8.856	117.687,35
21/2/2023	13,3000	-1,85%	13,6000	13,6000	13,1500	8.414	111.929,90
20/2/2023	13,5500	-0,37%	13,6000	13,6000	13,4500	8.965	121.187,65
17/2/2023	13,6000	-1,45%	13,9000	13,9000	13,4000	10.748	147.394,90
16/2/2023	13,8000	-0,72%	13,9500	13,9500	13,5000	9.870	136.024,45
15/2/2023	13,9000	-0,36%	13,9500	13,9500	13,8000	9.876	137.336,45
14/2/2023	13,9500	0,00%	13,9500	13,9500	13,8000	9.888	137.460,25
13/2/2023	13,9500	0,00%	13,9500	13,9500	13,8000	16.579	230.386,60
10/2/2023	13,9500	-1,06%	13,9500	14,0000	13,6000	13.622	188.241,15
09/2/2023	14,1000	0,71%	14,0000	14,1000	13,8000	20.109	281.308,50
08/2/2023	14,0000	0,72%	14,0500	14,0500	13,6000	19.580	270.714,60
07/2/2023	13,9000	-0,36%	13,9500	13,9500	13,8000	14.169	196.874,85
06/2/2023	13,9500	2,20%	13,8500	14,0000	13,4500	28.912	397.259,75
03/2/2023	13,6500	7,06%	13,0000	13,9000	13,0000	527.219	6.248.563,50
02/2/2023	12,7500	-1,16%	13,2500	13,3000	12,6000	60.480	777.474,50
01/2/2023	12,9000	-4,44%	13,5000	13,6000	12,8000	36.629	480.801,85
31/1/2023	13,5000	-3,23%	14,0500	14,0500	13,2500	711.764	8.349.773,35
30/1/2023	13,9500	-0,36%	14,0000	14,0000	13,9000	4.830	67.425,90
27/1/2023	14,0000	0,00%	14,0000	14,0000	13,9500	5.863	81.892,35
26/1/2023	14,0000	0,36%	14,0000	14,0500	13,9000	10.694	149.398,10
25/1/2023	13,9500	-0,36%	14,0000	14,0000	13,8000	6.253	87.161,15
24/1/2023	14,0000	0,36%	14,0000	14,0000	13,9000	6.880	95.963,00
23/1/2023	13,9500	-0,36%	14,0000	14,0000	13,8500	7.271	101.263,95
20/1/2023	14,0000	0,00%	14,0000	14,0000	13,9000	6.634	92.717,00
19/1/2023	14,0000	0,00%	14,1000	14,1000	13,9000	6.187	86.654,50
18/1/2023	14,0000	-0,71%	14,1500	14,2000	13,9000	7.375	103.788,80
17/1/2023	14,1000	-2,42%	14,5500	14,5500	14,0000	9.926	140.770,80
16/1/2023	14,4500	1,05%	14,5000	14,5000	14,2000	2.771	40.001,50
13/1/2023	14,3000	-0,69%	14,4000	14,4000	14,2500	1.250	17.867,50
12/1/2023	14,4000	-0,69%	14,5500	14,5500	14,2000	5.795	83.586,65
11/1/2023	14,5000	-0,34%	14,6500	14,6500	14,1000	5.308	76.580,70
10/1/2023	14,5500	1,04%	14,4500	14,6500	14,2500	2.473	35.922,80
09/1/2023	14,4000	-1,71%	14,6500	14,6500	14,2000	5.405	78.024,45
05/1/2023	14,6500	0,34%	14,8000	14,8000	14,6500	3.991	58.561,70
04/1/2023	14,6000	-0,68%	14,8000	14,8500	14,4000	2.494	36.779,40
03/1/2023	14,7000	-1,01%	14,9000	14,9000	14,7000	2.994	44.439,80
02/1/2023	14,8500	-0,34%	14,8000	14,8500	14,7500	3.302	48.903,40
30/12/2022	14,9000	1,36%	14,9000	14,9000	14,6000	15.000	222.837,10
29/12/2022	14,7000	-1,67%	14,9500	14,9500	14,6000	5.284	78.312,70
28/12/2022	14,9500	0,00%	14,9500	15,0000	14,9500	5.502	82.309,80
27/12/2022	14,9500	2,05%	14,6500	15,0000	14,6000	19.278	286.699,80
23/12/2022	14,6500	3,90%	14,1500	14,8000	14,1000	22.311	320.951,20
22/12/2022	14,1000	0,36%	14,0500	14,2000	14,0000	2.800	39.521,45
21/12/2022	14,0500	-0,71%	14,1500	14,1500	14,0000	3.466	48.800,45
20/12/2022	14,1500	0,71%	14,2000	14,2000	14,0000	8.170	114.936,25
19/12/2022	14,0500	0,00%	14,2000	14,2000	14,0000	3.535	49.617,75
16/12/2022	14,0500	0,00%	14,1000	14,1000	13,8000	2.174	30.557,80
15/12/2022	14,0500	0,36%	14,1000	14,1500	14,0000	3.028	42.593,60
14/12/2022	14,0000	0,36%	14,0500	14,1000	13,9500	3.363	46.982,00
13/12/2022	13,9500	0,00%	14,0000	14,0000	13,9000	2.408	33.586,10
12/12/2022	13,9500	-0,36%	14,0000	14,0000	13,8000	10.294	150.667,45
09/12/2022	14,0000	1,82%	13,8500	14,0000	13,8000	2.780	38.570,00
08/12/2022	13,7500	-0,36%	13,8000	13,8000	13,7500	3.004	41.306,50
07/12/2022	13,8000	0,00%	13,8500	13,8500	13,7000	2.011	27.706,75
06/12/2022	13,8000	0,36%	13,8000	13,8000	13,7000	2.880	39.593,85
05/12/2022	13,7500	0,00%	13,7500	13,9500	13,7500	3.436	47.416,10
02/12/2022	13,7500	0,00%	13,8500	13,8500	13,2000	11.345	153.668,45
01/12/2022	13,7500	1,48%	13,5500	13,8000	13,5000	6.537	89.248,40
30/11/2022	13,5500	-3,56%	14,0500	14,0500	13,5000	12.604	172.031,40
29/11/2022	14,0500	-0,35%	14,1000	14,1000	14,0000	1.759	24.693,10
28/11/2022	14,1000	-0,70%	14,2500	14,2500	13,9000	2.659	37.729,10
25/11/2022	14,2000	-0,70%	14,3000	14,3000	14,1500	2.576	36.615,70
24/11/2022	14,3000	0,35%	14,2500	14,3500	14,0500	8.452	125.510,30
23/11/2022	14,2500	0,35%	14,2000	14,3000	14,2000	2.949	42.022,80
22/11/2022	14,2000	0,00%	14,2000	14,3000	14,2000	1.395	19.901,70
21/11/2022	14,2000	0,71%	14,1000	14,3000	14,1000	1.950	27.723,00
18/11/2022	14,1000	0,36%	14,1000	14,1000	14,0500	3.192	44.850,20
17/11/2022	14,0500	-0,35%	14,1000	14,1000	13,5000	7.229	99.912,25
16/11/2022	14,1000	-0,35%	14,1500	14,1500	14,0000	1.113	15.676,40
15/11/2022	14,1500	-0,35%	14,2000	14,2000	14,1000	2.248	31.808,20
14/11/2022	14,2000	-0,35%	14,2500	14,2500	14,1000	2.978	42.230,95
11/11/2022	14,2500	0,35%	14,3000	14,3000	14,2000	2.066	29.441,00
10/11/2022	14,2000	-0,70%	14,2000	14,3000	14,0500	2.050	29.066,65
09/11/2022	14,3000	0,00%	14,3500	14,4000	14,1500	2.251	32.240,60
08/11/2022	14,3000	-0,35%	14,3000	14,4000	14,0500	2.847	40.656,60
07/11/2022	14,3500	0,70%	14,2000	14,4000	14,1000	4.086	58.404,95
04/11/2022	14,2500	0,35%	14,2000	14,3000	14,0500	3.512	50.031,00
03/11/2022	14,2000	-1,39%	14,2000	14,4000	14,1000	2.400	34.384,00
02/11/2022	14,4000	-0,35%	14,4500	14,4500	14,4000	1.305	18.792,15
01/11/2022	14,4500	0,70%	14,4500	14,4500	14,3500	1.671	24.120,45
31/10/2022	14,3500	-0,35%	14,4000	14,4000	14,2500	1.748	25.089,65
27/10/2022	14,4000	0,00%	14,4500	14,4500	14,3500	1.265	18.197,25
26/10/2022	14,4000	1,41%	14,2000	14,4000	14,2000	2.214	31.633,80
25/10/2022	14,2000	0,00%	14,2000	14,2000	14,1500	1.571	22.235,20
24/10/2022	14,2000	0,71%	14,2500	14,2500	13,8000	2.021	28.453,65
21/10/2022	14,1000	-2,08%	14,5000	14,5000	14,1000	3.225	45.946,40
20/10/2022	14,4000	-0,35%	14,3000	14,6000	14,3000	1.695	24.401,40
19/10/2022	14,4500	-0,69%	14,4500	14,4500	14,3000	1.657	23.860,50
18/10/2022	14,5500	1,04%	14,6000	14,6000	14,4000	1.558	22.634,20
17/10/2022	14,4000	0,70%	14,4500	14,5000	14,3000	1.603	23.117,40
14/10/2022	14,3000	-0,69%	14,5000	14,5000	14,1500	2.217	31.910,65
13/10/2022	14,4000	-0,35%	14,4500	14,5500	14,3500	671	9.716,80
12/10/2022	14,4500	-0,34%	14,6000	14,6000	14,2500	2.954	42.697,80
11/10/2022	14,5000	0,35%	14,6000	14,7500	14,4500	3.036	44.297,15
10/10/2022	14,4500	1,40%	14,2500	14,5000	14,2500	1.883	27.243,60
07/10/2022	14,2500	0,35%	14,2500	14,3500	14,1500	2.098	29.866,65
06/10/2022	14,2000	-1,39%	14,3000	14,3500	14,1000	1.980	28.129,00
05/10/2022	14,4000	1,41%	14,3000	14,5500	14,1500	3.015	43.448,35
04/10/2022	14,2000	0,35%	14,1940	14,2080	14,1800	2.770	39.324,35
03/10/2022	14,1500	-0,79%	14,3000	14,3000	14,1480	2.185	30.971,52
30/9/2022	14,2620	1,87%	14,1080	14,2960	14,1000	13.143	187.205,45
29/9/2022	14,0000	0,24%	13,9980	14,0680	13,9700	29.655	415.184,80
28/9/2022	13,9660	-0,23%	14,0400	14,0400	13,7840	22.696	316.693,58
27/9/2022	13,9980	-0,40%	14,0000	14,0980	13,7000	5.551	77.540,62
26/9/2022	14,0540	-0,17%	14,0020	14,1200	13,9920	3.767	52.939,01
23/9/2022	14,0780	-1,19%	14,2500	14,2500	13,9620	3.090	43.461,93
22/9/2022	14,2480	-0,92%	14,3000	14,3000	14,1120	2.187	31.159,07
21/9/2022	14,3800	-0,95%	14,5000	14,5000	14,2900	2.899	41.818,89
20/9/2022	14,5180	-0,34%	14,6480	14,6480	14,1860	2.426	35.188,50
19/9/2022	14,5680	-0,01%	14,5700	14,5700	14,5660	1.913	27.866,93
16/9/2022	14,5700	-0,44%	14,5980	14,6300	14,4040	2.515	36.623,11
15/9/2022	14,6340	0,19%	14,6300	14,6500	14,5860	1.943	28.432,45
14/9/2022	14,6060	-0,05%	14,6800	14,7400	14,6060	3.068	45.040,57
13/9/2022	14,6140	1,20%	14,4000	14,6500	14,4000	3.448	50.351,53
12/9/2022	14,4400	2,41%	14,1400	14,5000	14,1400	5.286	76.058,86
09/9/2022	14,1000	-0,30%	14,1500	14,1600	13,8100	4.922	69.046,46
08/9/2022	14,1420	-0,10%	13,3300	14,1540	13,3300	2.842	40.064,09
07/9/2022	14,1560	0,00%	14,1200	14,1560	14,1100	2.276	32.122,90
06/9/2022	14,1560	0,06%	14,1480	14,2000	14,0400	1.481	20.963,86
05/9/2022	14,1480	-0,90%	14,1000	14,2300	14,0000	2.451	34.713,53
02/9/2022	14,2760	1,97%	14,0600	14,2760	13,8000	4.449	62.425,67
01/9/2022	14,0000	-0,43%	14,2500	14,2500	14,0000	1.440	20.401,42
31/8/2022	14,0600	-0,76%	14,2500	14,2500	14,0260	1.863	26.453,90
30/8/2022	14,1680	-0,58%	14,2500	14,2500	14,1200	2.023	28.727,71
29/8/2022	14,2500	-1,19%	14,4220	14,4220	14,1000	1.950	27.953,39
26/8/2022	14,4220	-1,50%	14,5020	14,5020	14,0900	3.603	51.340,54
25/8/2022	14,6420	0,34%	14,0000	14,6800	14,0000	1.855	27.159,72
24/8/2022	14,5920	-0,26%	14,6280	14,6280	14,5500	2.080	30.350,78
23/8/2022	14,6300	-0,26%	14,6700	14,6700	14,6000	1.963	28.771,28
22/8/2022	14,6680	-0,12%	14,6800	14,6800	14,6640	1.860	27.285,40
19/8/2022	14,6860	-0,05%	14,7000	14,7000	14,6780	1.881	27.625,38
18/8/2022	14,6940	-0,01%	14,6980	14,6980	14,6900	1.850	27.184,32
17/8/2022	14,6960	0,18%	14,6900	14,7000	14,6900	1.831	26.909,02
16/8/2022	14,6700	-0,23%	14,6000	14,6960	14,5860	2.590	37.992,86
12/8/2022	14,7040	0,10%	14,7000	14,7100	14,6980	1.740	25.585,16
11/8/2022	14,6900	-0,07%	14,6980	14,7000	14,6000	2.130	31.278,24
10/8/2022	14,7000	0,14%	14,6900	14,7100	14,5240	2.190	32.156,68
09/8/2022	14,6800	0,27%	14,6800	14,6800	14,6200	1.920	28.184,40
08/8/2022	14,6400	-0,41%	14,7200	14,7200	14,6400	1.980	29.089,66
05/8/2022	14,7000	-2,00%	15,0000	15,0000	14,5000	1.616	23.929,90
04/8/2022	15,0000	0,00%	15,0000	15,0300	15,0000	63.552	953.289,90
03/8/2022	15,0000	0,00%	15,0300	15,0300	15,0000	67.050	1.005.750,30
02/8/2022	15,0000	0,00%	15,0000	15,0000	15,0000	6.737	101.055,00
01/8/2022	15,0000	0,00%	15,0000	15,0000	15,0000	58.580	878.700,00
29/7/2022	15,0000	0,00%	15,0000	15,0100	15,0000	3.524	52.861,00
28/7/2022	15,0000	-0,03%	15,0000	15,0000	15,0000	5.200	78.000,00
27/7/2022	15,0040	0,03%	15,0400	15,0400	15,0000	1.130	16.953,40
26/7/2022	15,0000	0,00%	15,0000	15,0700	15,0000	8.855	132.834,30
25/7/2022	15,0000	-0,15%	15,0000	15,0700	15,0000	58.705	880.779,38
22/7/2022	15,0220	0,15%	15,0500	15,1700	15,0000	20.870	315.080,21
21/7/2022	15,0000	0,00%	15,0400	15,0400	15,0000	4.330	64.966,20
20/7/2022	15,0000	-0,32%	15,0500	15,0500	15,0000	10.721	160.853,00
19/7/2022	15,0480	0,32%	15,0220	15,0900	15,0000	121.178	1.817.677,35
18/7/2022	15,0000	0,67%	14,9200	15,0000	14,9000	43.626	653.793,07
15/7/2022	14,9000	-0,13%	14,9200	14,9660	14,9000	7.928	118.127,87
14/7/2022	14,9200	0,81%	14,9000	14,9200	14,9000	128.997	1.922.071,30
13/7/2022	14,8000	0,54%	14,8000	14,8100	14,7200	10.400	153.837,50
12/7/2022	14,7200	0,82%	14,6000	14,7900	14,6000	8.720	127.883,40
11/7/2022	14,6000	0,68%	14,5020	14,6000	14,5000	14.270	207.631,48
08/7/2022	14,5020	0,01%	14,5400	14,7500	14,5020	5.940	86.290,48
07/7/2022	14,5000	0,69%	14,5000	14,5900	14,4000	8.571	124.035,03
06/7/2022	14,4000	0,00%	14,3060	14,8000	14,2500	88.377	1.282.941,54

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.%