Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,5280 €

0,0100 (0,28%)

Άνοιγμα 3,5490
Υψηλό 3,5490
Χαμηλό 3,5180

Όγκος 312.439
Τζίρος 1.104.581 €
Πράξεις 388

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	1,1510	0,09%	1,1470	1,1730	1,1470	3.113.685	3.598.696,31
05/4/2023	1,1500	-1,71%	1,1570	1,1680	1,1410	4.192.223	4.852.324,90
04/4/2023	1,1700	-0,51%	1,1800	1,2060	1,1610	7.923.794	9.405.490,93
03/4/2023	1,1760	4,53%	1,1400	1,1790	1,1400	6.802.650	7.880.779,17
31/3/2023	1,1250	-0,71%	1,1360	1,1450	1,1250	7.734.105	8.765.193,83
30/3/2023	1,1330	3,00%	1,1200	1,1340	1,1200	7.742.874	8.736.848,57
29/3/2023	1,1000	1,57%	1,0830	1,1000	1,0620	8.742.614	9.439.001,67
28/3/2023	1,0830	-3,30%	1,1240	1,1360	1,0800	6.929.077	7.597.559,87
27/3/2023	1,1200	2,75%	1,1200	1,1300	1,1000	3.252.241	3.634.699,31
24/3/2023	1,0900	-6,03%	1,1500	1,1500	1,0890	13.355.675	14.837.928,80
23/3/2023	1,1600	0,00%	1,1600	1,1780	1,1500	7.328.276	8.550.559,03
22/3/2023	1,1600	-0,09%	1,1780	1,1890	1,1580	11.560.352	13.531.257,75
21/3/2023	1,1610	5,35%	1,1360	1,1700	1,1300	12.897.682	14.856.044,58
20/3/2023	1,1020	3,47%	1,0200	1,1020	1,0030	12.584.401	13.324.126,62
17/3/2023	1,0650	-5,00%	1,1540	1,1600	1,0600	17.030.486	18.685.854,89
16/3/2023	1,1210	-0,80%	1,1800	1,1840	1,1010	15.301.789	17.425.793,42
15/3/2023	1,1300	-10,39%	1,2700	1,2700	1,1100	22.166.463	25.638.803,62
14/3/2023	1,2610	5,08%	1,2050	1,2700	1,1650	9.101.177	11.181.863,52
13/3/2023	1,2000	0,00%	1,1740	1,2100	1,1400	21.306.514	24.960.946,18
10/3/2023	1,2000	-6,18%	1,2420	1,2490	1,2000	13.934.382	16.931.074,74
09/3/2023	1,2790	0,00%	1,2810	1,3030	1,2720	6.019.006	7.779.446,10
08/3/2023	1,2790	-3,11%	1,3000	1,3050	1,2690	11.738.531	15.021.922,41
07/3/2023	1,3200	-2,58%	1,3300	1,3640	1,3100	11.208.989	14.943.119,47
06/3/2023	1,3550	-5,90%	1,4100	1,4100	1,3310	13.916.047	19.059.400,21
03/3/2023	1,4400	0,77%	1,4400	1,4540	1,3780	5.991.061	8.508.832,31
02/3/2023	1,4290	-2,72%	1,4340	1,4410	1,4010	11.366.370	16.214.590,68
01/3/2023	1,4690	-0,74%	1,4680	1,5130	1,4580	9.383.224	13.963.270,97
28/2/2023	1,4800	3,50%	1,4300	1,4940	1,4280	13.312.757	19.562.722,59
24/2/2023	1,4300	-1,38%	1,4500	1,4640	1,4260	10.374.837	14.926.300,20
23/2/2023	1,4500	3,57%	1,4140	1,4520	1,4040	16.218.544	23.354.624,87
22/2/2023	1,4000	-4,37%	1,4500	1,4700	1,4000	7.627.576	10.866.869,59
21/2/2023	1,4640	-0,41%	1,4670	1,5000	1,4250	9.982.254	14.634.452,10
20/2/2023	1,4700	5,91%	1,3960	1,4700	1,3960	17.512.077	25.203.734,41
17/2/2023	1,3880	2,59%	1,3400	1,3880	1,3210	11.488.669	15.663.242,67
16/2/2023	1,3530	0,30%	1,3600	1,3720	1,3350	6.642.624	8.974.183,30
15/2/2023	1,3490	0,90%	1,3420	1,3770	1,3330	10.966.184	14.764.929,83
14/2/2023	1,3370	-0,82%	1,3500	1,3520	1,3330	6.937.676	9.296.524,45
13/2/2023	1,3480	4,90%	1,2850	1,3480	1,2850	8.541.419	11.385.325,62
10/2/2023	1,2850	-1,15%	1,3000	1,3080	1,2680	5.531.336	7.096.721,20
09/2/2023	1,3000	0,46%	1,2960	1,3180	1,2740	11.035.388	14.341.510,27
08/2/2023	1,2940	4,19%	1,2560	1,2940	1,2550	9.753.566	12.501.466,55
07/2/2023	1,2420	-0,64%	1,2550	1,2740	1,2420	6.120.750	7.670.348,24
06/2/2023	1,2500	-0,40%	1,2500	1,2700	1,2370	5.349.783	6.707.812,75
03/2/2023	1,2550	-0,40%	1,2500	1,2650	1,2430	6.493.589	8.142.458,47
02/2/2023	1,2600	-1,56%	1,2920	1,3000	1,2600	8.185.413	10.415.762,48
01/2/2023	1,2800	2,98%	1,2420	1,2840	1,2420	11.222.869	14.224.789,99
31/1/2023	1,2430	2,39%	1,2100	1,2430	1,2060	15.045.305	18.577.694,15
30/1/2023	1,2140	1,17%	1,2090	1,2140	1,1840	7.525.116	9.012.813,19
27/1/2023	1,2000	1,01%	1,1940	1,2090	1,1880	4.947.939	5.932.279,78
26/1/2023	1,1880	2,68%	1,1700	1,1950	1,1620	5.031.047	5.939.148,25
25/1/2023	1,1570	-1,87%	1,1700	1,1840	1,1510	4.105.985	4.777.051,31
24/1/2023	1,1790	-1,42%	1,2000	1,2050	1,1620	6.026.250	7.144.528,87
23/1/2023	1,1960	3,46%	1,1670	1,2100	1,1520	9.387.057	11.139.462,94
20/1/2023	1,1560	0,52%	1,1500	1,1640	1,1480	6.162.564	7.121.372,77
19/1/2023	1,1500	-3,36%	1,1800	1,1800	1,1360	15.109.533	17.483.647,54
18/1/2023	1,1900	0,42%	1,1850	1,1960	1,1740	19.602.660	23.272.436,38
17/1/2023	1,1850	1,89%	1,1610	1,1850	1,1570	7.298.724	8.578.548,68
16/1/2023	1,1630	1,93%	1,1510	1,1700	1,1460	5.330.334	6.197.177,80
13/1/2023	1,1410	0,97%	1,1260	1,1620	1,1260	6.093.604	6.971.245,56
12/1/2023	1,1300	0,18%	1,1350	1,1350	1,1150	5.619.778	6.341.949,74
11/1/2023	1,1280	-1,05%	1,1420	1,1500	1,1210	4.398.051	4.993.927,44
10/1/2023	1,1400	-0,44%	1,1410	1,1590	1,1200	10.141.347	11.554.606,94
09/1/2023	1,1450	7,01%	1,0800	1,1450	1,0800	17.440.349	19.472.056,55
05/1/2023	1,0700	1,90%	1,0500	1,0760	1,0460	8.032.842	8.560.052,78
04/1/2023	1,0500	1,74%	1,0320	1,0530	1,0280	6.095.802	6.358.700,76
03/1/2023	1,0320	0,29%	1,0290	1,0480	1,0250	4.159.236	4.316.827,20
02/1/2023	1,0290	2,90%	1,0090	1,0290	1,0020	2.069.891	2.111.302,11
30/12/2022	1,0000	0,30%	0,9970	1,0040	0,9920	1.832.333	1.831.236,07
29/12/2022	0,9970	-0,60%	1,0030	1,0030	0,9940	1.779.962	1.775.079,17
28/12/2022	1,0030	0,30%	1,0000	1,0030	0,9950	2.117.091	2.117.746,10
27/12/2022	1,0000	0,20%	0,9980	1,0050	0,9940	901.169	900.899,99
23/12/2022	0,9980	-1,09%	1,0100	1,0100	0,9980	6.908.987	6.899.186,61
22/12/2022	1,0090	-0,10%	1,0180	1,0180	1,0000	1.751.491	1.761.744,37
21/12/2022	1,0100	1,22%	1,0070	1,0150	0,9982	3.045.240	3.061.329,31
20/12/2022	0,9978	0,40%	0,9810	0,9978	0,9790	1.642.615	1.625.464,99
19/12/2022	0,9938	0,73%	0,9866	1,0080	0,9866	2.041.418	2.033.080,90
16/12/2022	0,9866	-0,34%	0,9800	0,9894	0,9740	6.301.461	6.195.960,39
15/12/2022	0,9900	-2,46%	1,0000	1,0090	0,9856	3.832.473	3.815.626,67
14/12/2022	1,0150	-0,39%	1,0190	1,0250	1,0050	2.781.660	2.820.018,60
13/12/2022	1,0190	1,80%	1,0120	1,0210	0,9984	4.630.970	4.672.057,17
12/12/2022	1,0010	-0,40%	1,0070	1,0130	0,9930	3.613.631	3.619.003,96
09/12/2022	1,0050	-0,59%	1,0090	1,0240	0,9952	2.820.217	2.839.744,37
08/12/2022	1,0110	0,80%	1,0030	1,0310	1,0010	3.214.748	3.261.401,43
07/12/2022	1,0030	2,47%	0,9800	1,0100	0,9700	6.413.789	6.352.691,60
06/12/2022	0,9788	-2,70%	0,9960	1,0100	0,9768	4.869.205	4.805.335,95
05/12/2022	1,0060	-0,69%	1,0110	1,0150	0,9810	7.485.879	7.482.046,56
02/12/2022	1,0130	-3,25%	1,0420	1,0550	1,0130	9.623.578	9.922.215,63
01/12/2022	1,0470	3,56%	1,0320	1,0500	1,0260	6.219.110	6.474.061,76
30/11/2022	1,0110	-1,84%	1,0300	1,0480	1,0110	25.134.688	25.540.930,73
29/11/2022	1,0300	0,78%	1,0280	1,0430	1,0250	8.097.183	8.367.679,05
28/11/2022	1,0220	-1,73%	1,0380	1,0470	1,0210	4.552.807	4.693.290,82
25/11/2022	1,0400	-1,14%	1,0550	1,0650	1,0370	7.244.589	7.584.533,27
24/11/2022	1,0520	3,85%	1,0130	1,0520	1,0130	8.542.650	8.873.870,69
23/11/2022	1,0130	2,86%	0,9900	1,0290	0,9900	12.003.668	12.172.451,61
22/11/2022	0,9848	5,26%	0,9448	0,9848	0,9350	6.551.741	6.349.567,21
21/11/2022	0,9356	-0,47%	0,9498	0,9498	0,9290	3.719.245	3.477.935,19
18/11/2022	0,9400	-0,80%	0,9400	0,9562	0,9396	4.829.846	4.567.576,66
17/11/2022	0,9476	-1,23%	0,9594	0,9648	0,9350	2.689.205	2.538.381,65
16/11/2022	0,9594	-2,08%	0,9706	0,9710	0,9462	5.114.685	4.900.322,27
15/11/2022	0,9798	-0,87%	0,9900	0,9986	0,9772	6.269.736	6.173.419,99
14/11/2022	0,9884	1,48%	0,9740	0,9884	0,9684	2.880.694	2.825.251,69
11/11/2022	0,9740	-1,16%	0,9998	1,0100	0,9740	9.052.536	8.977.814,84
10/11/2022	0,9854	0,22%	0,9754	0,9976	0,9598	6.581.298	6.462.698,42
09/11/2022	0,9832	0,84%	0,9750	0,9832	0,9564	5.859.482	5.694.169,90
08/11/2022	0,9750	0,83%	0,9780	0,9826	0,9654	3.083.612	3.005.798,63
07/11/2022	0,9670	0,52%	0,9620	0,9796	0,9592	4.335.921	4.194.882,38
04/11/2022	0,9620	4,82%	0,9248	0,9640	0,9248	9.808.923	9.313.456,36
03/11/2022	0,9178	-2,36%	0,9202	0,9334	0,9150	3.757.884	3.463.232,72
02/11/2022	0,9400	2,11%	0,9300	0,9410	0,9190	4.663.636	4.338.953,99
01/11/2022	0,9206	-1,86%	0,9400	0,9568	0,9200	7.632.618	7.129.522,24
31/10/2022	0,9380	1,03%	0,9300	0,9380	0,9250	5.322.985	4.970.876,06
27/10/2022	0,9284	0,48%	0,9200	0,9284	0,9100	2.926.284	2.697.560,40
26/10/2022	0,9240	-0,60%	0,9292	0,9336	0,9196	5.483.742	5.084.481,25
25/10/2022	0,9296	-0,64%	0,9356	0,9376	0,9118	2.933.406	2.714.158,43
24/10/2022	0,9356	1,94%	0,9250	0,9356	0,9182	5.908.060	5.482.800,36
21/10/2022	0,9178	-0,24%	0,9200	0,9200	0,9040	2.496.883	2.283.594,42
20/10/2022	0,9200	2,22%	0,8900	0,9200	0,8878	4.217.177	3.836.366,29
19/10/2022	0,9000	-2,28%	0,9160	0,9240	0,9000	4.744.213	4.296.946,88
18/10/2022	0,9210	2,49%	0,9100	0,9280	0,9098	4.999.250	4.600.746,61
17/10/2022	0,8986	0,83%	0,8910	0,9060	0,8904	2.616.622	2.354.364,91
14/10/2022	0,8912	1,74%	0,9030	0,9060	0,8904	3.776.330	3.393.490,95
13/10/2022	0,8760	0,69%	0,8740	0,8896	0,8570	3.369.672	2.951.838,43
12/10/2022	0,8700	2,57%	0,8482	0,8768	0,8478	3.795.250	3.284.909,51
11/10/2022	0,8482	-1,03%	0,8492	0,8558	0,8416	2.065.330	1.753.658,94
10/10/2022	0,8570	-1,04%	0,8660	0,8660	0,8450	1.215.814	1.036.689,53
07/10/2022	0,8660	0,05%	0,8656	0,8830	0,8604	2.959.529	2.587.088,07
06/10/2022	0,8656	1,00%	0,8670	0,8724	0,8502	4.202.398	3.628.774,53
05/10/2022	0,8570	-0,92%	0,8650	0,8670	0,8490	5.565.172	4.774.187,04
04/10/2022	0,8650	4,22%	0,8600	0,8698	0,8480	4.428.716	3.806.243,69
03/10/2022	0,8300	2,98%	0,8058	0,8310	0,8026	2.668.610	2.185.462,43
30/9/2022	0,8060	-1,90%	0,8288	0,8346	0,8060	6.270.887	5.097.145,22
29/9/2022	0,8216	-2,19%	0,8444	0,8454	0,8216	3.231.708	2.690.744,83
28/9/2022	0,8400	-0,83%	0,8220	0,8622	0,8150	5.257.272	4.396.181,81
27/9/2022	0,8470	0,00%	0,8620	0,8714	0,8470	4.061.872	3.487.450,31
26/9/2022	0,8470	-0,35%	0,8406	0,8636	0,8232	4.014.682	3.376.540,21
23/9/2022	0,8500	-3,43%	0,8750	0,8820	0,8466	8.558.813	7.392.504,11
22/9/2022	0,8802	-0,09%	0,8700	0,8958	0,8650	3.973.863	3.484.976,32
21/9/2022	0,8810	-3,72%	0,9012	0,9048	0,8740	5.597.911	4.958.331,93
20/9/2022	0,9150	1,46%	0,9018	0,9230	0,9018	2.152.793	1.972.808,99
19/9/2022	0,9018	0,31%	0,8880	0,9100	0,8880	1.988.505	1.791.361,89
16/9/2022	0,8990	-1,23%	0,9000	0,9032	0,8880	8.083.538	7.265.434,12
15/9/2022	0,9102	2,13%	0,8992	0,9310	0,8992	5.072.457	4.642.509,56
14/9/2022	0,8912	-1,98%	0,8920	0,9078	0,8866	5.656.352	5.053.458,45
13/9/2022	0,9092	-3,67%	0,9480	0,9538	0,9042	5.454.741	5.041.566,17
12/9/2022	0,9438	3,17%	0,9200	0,9556	0,9200	3.951.162	3.728.227,38
09/9/2022	0,9148	1,83%	0,9140	0,9300	0,9130	8.801.205	8.098.902,10
08/9/2022	0,8984	4,59%	0,8700	0,9100	0,8600	5.101.939	4.530.793,13
07/9/2022	0,8590	-2,72%	0,8730	0,8888	0,8490	7.009.016	6.081.177,87
06/9/2022	0,8830	-0,23%	0,8900	0,8980	0,8762	2.352.672	2.077.523,41
05/9/2022	0,8850	-1,67%	0,8760	0,8894	0,8732	9.326.459	8.215.916,90
02/9/2022	0,9000	-1,01%	0,9218	0,9240	0,8800	7.283.812	6.557.398,41
01/9/2022	0,9092	-1,62%	0,9100	0,9446	0,9080	5.001.571	4.605.248,27
31/8/2022	0,9242	0,46%	0,9200	0,9350	0,9144	7.354.524	6.807.383,87
30/8/2022	0,9200	-3,16%	0,9540	0,9670	0,9200	4.887.648	4.590.688,85
29/8/2022	0,9500	-3,73%	0,9360	0,9508	0,9246	12.492.483	11.699.779,23
26/8/2022	0,9868	-1,02%	0,9970	1,0010	0,9820	2.661.641	2.634.630,25
25/8/2022	0,9970	1,53%	0,9900	1,0040	0,9900	6.452.120	6.443.866,35
24/8/2022	0,9820	-1,41%	0,9820	0,9860	0,9540	9.462.371	9.228.889,75
23/8/2022	0,9960	-0,90%	0,9954	1,0070	0,9884	8.605.631	8.558.958,77
22/8/2022	1,0050	1,35%	0,9900	1,0130	0,9760	11.662.169	11.630.028,77
19/8/2022	0,9916	-0,02%	0,9830	1,0000	0,9830	10.474.430	10.425.055,46
18/8/2022	0,9918	2,54%	0,9500	0,9918	0,9500	6.001.801	5.897.692,28
17/8/2022	0,9672	-1,45%	0,9740	0,9930	0,9590	16.196.664	15.751.446,67
16/8/2022	0,9814	4,05%	0,9410	0,9814	0,9410	19.226.225	18.601.951,80
12/8/2022	0,9432	-0,72%	0,9500	0,9580	0,9342	3.106.766	2.924.021,98
11/8/2022	0,9500	1,93%	0,9480	0,9550	0,9380	4.518.803	4.283.474,72
10/8/2022	0,9320	2,37%	0,9040	0,9464	0,9040	5.795.447	5.403.383,75
09/8/2022	0,9104	1,16%	0,9100	0,9334	0,8986	5.205.955	4.786.711,82
08/8/2022	0,9000	2,51%	0,8800	0,9050	0,8670	6.049.953	5.404.869,19
05/8/2022	0,8780	-5,73%	0,9300	0,9350	0,8632	11.983.506	10.710.618,80
04/8/2022	0,9314	-1,48%	0,9454	0,9620	0,9160	9.210.635	8.610.422,98
03/8/2022	0,9454	-0,32%	0,9484	0,9580	0,9320	18.257.092	17.283.717,19
02/8/2022	0,9484	2,55%	0,9248	0,9484	0,9022	10.696.639	9.992.549,07
01/8/2022	0,9248	6,91%	0,8800	0,9350	0,8800	10.742.510	9.814.338,18
29/7/2022	0,8650	1,45%	0,8588	0,8830	0,8588	4.803.553	4.170.641,59
28/7/2022	0,8526	-0,28%	0,8600	0,8718	0,8450	5.908.446	5.057.460,06
27/7/2022	0,8550	4,27%	0,8294	0,8550	0,8172	6.752.824	5.701.788,39
26/7/2022	0,8200	2,30%	0,8100	0,8200	0,8036	4.632.168	3.773.776,77
25/7/2022	0,8016	0,20%	0,7960	0,8100	0,7950	5.822.708	4.673.732,09
22/7/2022	0,8000	-0,62%	0,8166	0,8180	0,7950	8.293.064	6.685.998,31
21/7/2022	0,8050	3,74%	0,7850	0,8120	0,7740	9.260.185	7.351.804,86
20/7/2022	0,7760	4,16%	0,7690	0,7878	0,7642	5.606.042	4.346.786,24
19/7/2022	0,7450	-0,16%	0,7444	0,7450	0,7360	4.195.803	3.114.867,58
18/7/2022	0,7462	0,62%	0,7640	0,7640	0,7442	2.655.602	1.998.456,61
15/7/2022	0,7416	-1,51%	0,7580	0,7682	0,7402	3.092.703	2.332.072,77
14/7/2022	0,7530	-2,84%	0,7750	0,7894	0,7342	5.746.748	4.327.399,16
13/7/2022	0,7750	0,10%	0,7736	0,7862	0,7560	4.742.788	3.662.090,40
12/7/2022	0,7742	1,87%	0,7600	0,7824	0,7420	9.974.677	7.632.013,14
11/7/2022	0,7600	-5,00%	0,7820	0,7876	0,7522	7.123.967	5.496.619,63
08/7/2022	0,8000	6,52%	0,7650	0,8050	0,7600	15.273.590	11.897.823,22
07/7/2022	0,7510	1,90%	0,7590	0,7790	0,7470	8.690.899	6.589.064,55
06/7/2022	0,7370	0,79%	0,7598	0,7708	0,7370	13.184.588	9.931.884,43
05/7/2022	0,7312	-9,35%	0,8178	0,8180	0,7300	10.731.318	8.231.124,37
04/7/2022	0,8066	-3,31%	0,8396	0,8396	0,7802	6.094.008	4.903.879,78
01/7/2022	0,8342	0,26%	0,8350	0,8488	0,8250	5.011.006	4.196.889,05
30/6/2022	0,8320	-4,19%	0,8580	0,8600	0,8320	6.814.416	5.708.402,91
29/6/2022	0,8684	2,60%	0,8332	0,8684	0,8302	3.283.787	2.810.325,98
28/6/2022	0,8464	1,37%	0,8350	0,8590	0,8300	4.569.467	3.862.203,62
27/6/2022	0,8350	-2,64%	0,8740	0,8836	0,8290	6.058.163	5.116.790,96
24/6/2022	0,8576	-2,92%	0,8832	0,8900	0,8560	2.382.589	2.061.470,83
23/6/2022	0,8834	-1,27%	0,8732	0,8974	0,8732	4.041.575	3.592.850,18
22/6/2022	0,8948	0,54%	0,8630	0,9000	0,8610	4.006.224	3.517.274,98
21/6/2022	0,8900	3,49%	0,8800	0,8950	0,8780	4.244.011	3.763.028,12
20/6/2022	0,8600	0,42%	0,8564	0,8730	0,8564	3.794.341	3.286.306,46
17/6/2022	0,8564	1,42%	0,8500	0,8800	0,8460	14.434.722	12.414.185,95
16/6/2022	0,8444	-5,21%	0,8900	0,8900	0,8420	9.182.211	7.876.907,95
15/6/2022	0,8908	5,37%	0,8454	0,8908	0,8432	10.290.544	8.934.539,59
14/6/2022	0,8454	-5,94%	0,8700	0,8700	0,8320	13.540.331	11.519.087,78
10/6/2022	0,8988	-4,46%	0,9160	0,9200	0,8964	11.929.810	10.767.694,35
09/6/2022	0,9408	-2,83%	0,9532	0,9682	0,9360	4.374.385	4.154.335,14
08/6/2022	0,9682	0,67%	0,9618	0,9700	0,9480	6.332.565	6.076.871,82
07/6/2022	0,9618	-2,81%	0,9800	0,9848	0,9542	6.237.862	6.033.273,80
06/6/2022	0,9896	0,98%	0,9896	0,9950	0,9804	5.619.870	5.561.661,84
03/6/2022	0,9800	2,13%	0,9700	0,9878	0,9688	6.585.925	6.439.912,00
02/6/2022	0,9596	-2,42%	0,9900	0,9902	0,9520	11.705.497	11.432.365,90
01/6/2022	0,9834	-0,16%	1,0000	1,0090	0,9834	10.131.902	10.074.036,85
31/5/2022	0,9850	-0,51%	0,9880	1,0090	0,9790	46.901.520	46.385.270,54
30/5/2022	0,9900	-0,34%	1,0090	1,0240	0,9900	8.887.427	8.920.894,34
27/5/2022	0,9934	1,37%	1,0070	1,0120	0,9910	13.343.147	13.359.174,92
26/5/2022	0,9800	3,16%	0,9500	0,9828	0,9500	12.509.854	12.144.652,46
25/5/2022	0,9500	1,60%	0,9350	0,9596	0,9350	6.685.752	6.361.275,71
24/5/2022	0,9350	3,89%	0,8990	0,9538	0,8978	8.410.390	7.859.592,19
23/5/2022	0,9000	-1,57%	0,9350	0,9350	0,9000	8.826.112	8.069.125,48
20/5/2022	0,9144	3,35%	0,9060	0,9280	0,9018	11.080.888	10.154.678,77
19/5/2022	0,8848	-4,86%	0,8900	0,8972	0,8670	14.146.370	12.505.781,90
18/5/2022	0,9300	-0,64%	0,9480	0,9480	0,9170	8.652.067	8.035.068,70
17/5/2022	0,9360	3,24%	0,9250	0,9446	0,9104	11.934.084	11.072.501,01
16/5/2022	0,9066	-1,11%	0,9190	0,9314	0,8800	8.583.599	7.794.673,83
13/5/2022	0,9168	1,87%	0,9400	0,9438	0,8970	14.152.367	13.064.193,83
12/5/2022	0,9000	-5,36%	0,9300	0,9424	0,8968	17.126.278	15.702.598,05
11/5/2022	0,9510	-1,96%	0,9840	0,9950	0,9500	12.838.253	12.482.619,62
10/5/2022	0,9700	-1,02%	0,9880	1,0180	0,9568	10.005.500	9.823.452,95
09/5/2022	0,9800	-1,61%	0,9960	1,0170	0,9794	6.822.914	6.782.635,10
06/5/2022	0,9960	-4,32%	1,0300	1,0300	0,9930	14.688.993	14.799.475,57
05/5/2022	1,0410	-1,79%	1,0880	1,0950	1,0410	6.100.536	6.517.535,89
04/5/2022	1,0600	-0,19%	1,0720	1,0790	1,0570	4.186.245	4.469.612,22
03/5/2022	1,0620	-2,21%	1,0880	1,1030	1,0340	12.995.622	13.773.726,52
29/4/2022	1,0860	-1,81%	1,1060	1,1220	1,0860	7.349.680	8.085.952,31
28/4/2022	1,1060	-0,90%	1,1300	1,1420	1,1010	5.343.164	5.990.603,04
27/4/2022	1,1160	-2,53%	1,1150	1,1290	1,1000	8.453.315	9.418.805,98
26/4/2022	1,1450	-2,97%	1,1620	1,1800	1,1330	8.644.870	9.999.895,78
21/4/2022	1,1800	2,52%	1,1600	1,2080	1,1600	16.572.796	19.775.694,93
20/4/2022	1,1510	7,07%	1,0870	1,1670	1,0850	15.937.219	18.048.316,15
19/4/2022	1,0750	-0,65%	1,0970	1,0970	1,0640	6.657.949	7.174.458,81
14/4/2022	1,0820	-1,64%	1,1100	1,1170	1,0820	6.309.925	6.938.300,12
13/4/2022	1,1000	0,64%	1,1000	1,1140	1,0950	4.377.852	4.837.549,43
12/4/2022	1,0930	-0,82%	1,0900	1,1100	1,0810	10.581.659	11.587.926,43
11/4/2022	1,1020	-1,17%	1,1150	1,1240	1,1010	9.699.695	10.776.222,64
08/4/2022	1,1150	1,36%	1,1100	1,1400	1,1100	8.193.182	9.181.432,46
07/4/2022	1,1000	0,00%	1,1020	1,1220	1,1000	3.995.456	4.438.567,22
06/4/2022	1,1000	-1,87%	1,1100	1,1170	1,0960	5.194.748	5.733.021,58
05/4/2022	1,1210	-2,52%	1,1590	1,1700	1,1210	4.933.482	5.646.035,03
04/4/2022	1,1500	0,97%	1,1310	1,1600	1,1210	3.734.978	4.290.740,33
01/4/2022	1,1390	2,06%	1,1110	1,1480	1,1100	3.257.469	3.686.980,29
31/3/2022	1,1160	-0,36%	1,1370	1,1410	1,1120	5.979.030	6.711.734,19
30/3/2022	1,1200	-2,61%	1,1390	1,1460	1,1100	5.912.914	6.674.717,06
29/3/2022	1,1500	5,22%	1,1050	1,1600	1,0960	15.880.558	17.874.423,76
28/3/2022	1,0930	3,16%	1,0880	1,1040	1,0830	6.019.495	6.588.098,86
25/3/2022	1,0595	0,05%	1,0845	1,0845	1,0560	3.848.677	4.097.685,62
24/3/2022	1,0590	-1,12%	1,0850	1,0850	1,0560	3.848.677	4.097.685,62
23/3/2022	1,0710	-2,46%	1,1050	1,1130	1,0630	5.447.206	5.892.186,00
22/3/2022	1,0980	3,58%	1,0730	1,0980	1,0680	4.497.092	4.875.222,56
21/3/2022	1,0600	-1,49%	1,0910	1,1020	1,0500	4.938.228	5.307.418,95
18/3/2022	1,0760	1,51%	1,0600	1,0810	1,0500	12.747.472	13.626.788,75
17/3/2022	1,0600	-5,78%	1,1500	1,1500	1,0600	18.707.512	20.612.464,18
16/3/2022	1,1250	9,01%	1,0730	1,1250	1,0630	14.123.246	15.515.011,57
15/3/2022	1,0320	-0,77%	1,0200	1,0500	0,9950	13.696.398	14.074.255,81
14/3/2022	1,0400	0,97%	1,0690	1,1010	1,0400	11.282.257	12.013.678,77
11/3/2022	1,0300	2,90%	1,0100	1,0720	1,0050	21.342.186	22.165.432,89
10/3/2022	1,0010	-5,21%	1,0580	1,0660	0,9954	13.365.999	13.675.368,36
09/3/2022	1,0560	8,42%	1,0250	1,0820	1,0220	15.394.303	16.101.550,69
08/3/2022	0,9740	-5,44%	1,0050	1,0180	0,9450	26.283.588	25.641.170,28
04/3/2022	1,0300	-6,96%	1,0800	1,0800	1,0250	13.865.431	14.391.930,85
03/3/2022	1,1070	-0,90%	1,1550	1,1650	1,1030	10.982.372	12.377.691,69
02/3/2022	1,1170	-1,59%	1,1040	1,1400	1,0560	26.020.079	28.588.179,69
01/3/2022	1,1350	-6,35%	1,2010	1,2050	1,1170	15.996.645	18.420.556,77
28/2/2022	1,2120	-7,48%	1,2500	1,2590	1,1900	21.208.365	25.886.410,77
25/2/2022	1,3100	4,80%	1,2700	1,3150	1,2700	16.617.267	21.559.175,70
24/2/2022	1,2500	-7,41%	1,2730	1,2920	1,2050	16.057.273	20.011.578,58
23/2/2022	1,3500	0,00%	1,3600	1,3760	1,3370	4.785.316	6.471.600,61
22/2/2022	1,3500	-0,15%	1,3200	1,3680	1,3110	8.227.156	11.051.363,53
21/2/2022	1,3520	-2,03%	1,4050	1,4110	1,3520	5.123.163	7.087.637,10
18/2/2022	1,3800	-0,72%	1,3850	1,4070	1,3650	3.890.263	5.364.368,18
17/2/2022	1,3900	-2,46%	1,4210	1,4250	1,3870	6.107.797	8.563.372,59
16/2/2022	1,4250	0,35%	1,4470	1,4560	1,4030	16.781.488	23.977.790,66
15/2/2022	1,4200	1,72%	1,4000	1,4330	1,4000	6.381.515	9.076.721,08
14/2/2022	1,3960	-2,31%	1,3500	1,3960	1,3420	11.668.178	15.960.539,52
11/2/2022	1,4290	-0,28%	1,4150	1,4390	1,4000	22.366.486	31.995.951,07
10/2/2022	1,4330	0,92%	1,4250	1,4350	1,3980	8.330.035	11.860.096,28
09/2/2022	1,4200	2,90%	1,4000	1,4200	1,3900	13.307.664	18.673.005,33
08/2/2022	1,3800	3,76%	1,3300	1,3820	1,3190	11.777.926	15.971.778,90
07/2/2022	1,3300	-0,23%	1,3470	1,3480	1,3180	5.650.597	7.495.519,25
04/2/2022	1,3330	0,60%	1,3550	1,3600	1,3240	5.535.304	7.396.465,83
03/2/2022	1,3250	-3,14%	1,3650	1,3710	1,3210	6.024.535	8.101.965,76
02/2/2022	1,3680	0,74%	1,3680	1,3730	1,3340	6.092.304	8.278.083,01
01/2/2022	1,3580	2,11%	1,3500	1,3780	1,3480	15.503.133	21.187.307,10
31/1/2022	1,3300	4,31%	1,2990	1,3300	1,2990	16.491.295	21.772.486,13
28/1/2022	1,2750	-1,16%	1,2840	1,2970	1,2680	8.151.865	10.436.768,40
27/1/2022	1,2900	0,00%	1,2660	1,3060	1,2660	6.826.975	8.812.343,23
26/1/2022	1,2900	0,00%	1,2600	1,2900	1,2590	13.855.206	17.715.148,42

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3200	9,43 %	0,2000	21.997
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΙΚΤΙΝ	0,5020	5,02 %	0,0240	7.810
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΦΒΜΕΖΖ	0,0649	3,02 %	0,0019	3.636
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΦΡΙΓΟ	0,5420	2,26 %	0,0120	54

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	4.500
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΕΒΡΟΦ	2,5100	-1,95 %	-0,0500	21
ΜΙΓ	4,2500	-1,85 %	-0,0800	4.007
ΠΑΙΡ	1,0450	-1,42 %	-0,0150	201
ΦΟΥΝΤΛ	0,8000	-1,23 %	-0,0100	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5280	0,28 %	0,0100	1.104.581
BOCHGR	7,4800	1,36 %	0,1000	1.004.169
ΕΤΕ	12,2500	0,12 %	0,0150	982.006
ΠΕΙΡ	6,8360	-0,09 %	-0,0060	928.003
ΟΠΑΠ	18,9400	0,91 %	0,1700	870.944
MTLN	53,0000	-0,28 %	-0,1500	785.498
ΕΥΡΩΒ	3,2070	0,72 %	0,0230	760.572
ΓΕΚΤΕΡΝΑ	21,9800	0,09 %	0,0200	397.387
ΟΤΕ	16,2700	-0,12 %	-0,0200	351.749
ΑΡΑΙΓ	13,6800	0,88 %	0,1200	298.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5280	0,28 %	312.439	1,10εκ.
ΕΥΡΩΒ	3,2070	0,72 %	237.879	760,6χιλ.
ΠΕΙΡ	6,8360	-0,09 %	135.229	928χιλ.
BOCHGR	7,4800	1,36 %	134.503	1,00εκ.
ΙΝΛΟΤ	1,2060	0,50 %	97.399	118χιλ.
CREDIA	1,4620	0,83 %	94.906	138,4χιλ.
ΑΔΜΗΕ	3,2050	-0,62 %	85.918	275,2χιλ.
ΕΤΕ	12,2500	0,12 %	80.009	982χιλ.
ΤΡΕΣΤΑΤΕΣ	1,7850	2,00 %	61.161	108,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4215	0,84 %	47.350	20.104

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3200	9,43 %	21.997	0,29 %
ΝΑΥΠ	1,2350	1,23 %	22.128	0,19 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
ΚΟΥΑΛ	1,3340	1,83 %	22.573	0,08 %
CNLCAP	6,7500	1,50 %	615	0,08 %
ΧΑΙΔΕ	1,0300	8,42 %	6.322	0,08 %
AEM	6,0000	0,00 %	40.279	0,07 %
ΤΡΕΣΤΑΤΕΣ	1,7850	2,00 %	61.161	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3200	9,43 %	21.997	9,91 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΚΕΚΡ	1,9200	-0,78 %	3.800	3,62 %
ΕΛΤΟΝ	2,1000	0,48 %	241	3,35 %
ΕΛΣΤΡ	2,4300	1,25 %	102	3,33 %
ΜΑΘΙΟ	0,9000	2,86 %	792	3,33 %
ΕΛΙΝ	2,4400	-2,40 %	1.061	3,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%