Συνεχης ενημερωση

ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

2,0000 €

-0,0200 (-0,99%)

Άνοιγμα 1,9800
Υψηλό 2,0100
Χαμηλό 1,9700

Όγκος 948
Τζίρος 1.883 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/6/2023	1,4200	-1,39%	1,4250	1,4350	1,4050	5.990	8.475,75
22/6/2023	1,4400	-0,35%	1,4500	1,4600	1,4100	7.682	11.136,09
21/6/2023	1,4450	-2,36%	1,4800	1,4950	1,4450	9.985	14.735,65
20/6/2023	1,4800	1,37%	1,4700	1,4800	1,4100	12.692	18.419,12
19/6/2023	1,4600	4,29%	1,4000	1,4850	1,4000	36.639	53.385,16
16/6/2023	1,4000	5,26%	1,3100	1,4000	1,3100	16.480	22.514,70
15/6/2023	1,3300	-2,21%	1,3550	1,3550	1,3000	31.293	41.309,83
14/6/2023	1,3600	1,49%	1,3400	1,3650	1,3200	7.570	10.158,50
13/6/2023	1,3400	-1,83%	1,3650	1,3650	1,3000	16.010	21.162,39
12/6/2023	1,3650	2,25%	1,3500	1,4000	1,3400	25.281	34.380,29
09/6/2023	1,3350	2,69%	1,3200	1,3600	1,3050	10.018	13.438,13
08/6/2023	1,3000	0,00%	1,3000	1,3000	1,3000	200	260,00
07/6/2023	1,3000	-0,76%	1,3000	1,3300	1,3000	8.375	10.888,30
06/6/2023	1,3100	0,77%	1,2950	1,3100	1,2750	8.265	10.642,50
02/6/2023	1,3000	2,77%	1,3000	1,3000	1,3000	15	19,50
01/6/2023	1,2650	-1,17%	1,2400	1,2650	1,2400	2.030	2.521,78
31/5/2023	1,2800	0,39%	1,2950	1,2950	1,2500	1.285	1.614,88
30/5/2023	1,2750	-3,04%	1,2800	1,2800	1,2750	2.650	3.388,05
29/5/2023	1,3150	0,00%	1,3150	1,3150	1,3150		,00
26/5/2023	1,3150	1,54%	1,3400	1,3700	1,3000	2.626	3.521,20
25/5/2023	1,2950	0,00%	1,2950	1,2950	1,2950		,00
24/5/2023	1,2950	-0,77%	1,2600	1,2950	1,2550	1.495	1.883,15
23/5/2023	1,3050	1,56%	1,2950	1,3450	1,2700	3.310	4.321,20
22/5/2023	1,2850	2,80%	1,2600	1,2900	1,2600	3.190	4.054,85
19/5/2023	1,2500	-1,19%	1,2200	1,2500	1,2000	4.690	5.701,13
18/5/2023	1,2650	1,20%	1,2300	1,2650	1,2100	260	316,93
17/5/2023	1,2500	0,00%	1,2500	1,2500	1,2500	2.000	2.500,00
16/5/2023	1,2500	-1,57%	1,2400	1,2500	1,2400	1.565	1.940,75
15/5/2023	1,2700	0,40%	1,2250	1,2700	1,2250	3.807	4.770,12
12/5/2023	1,2650	-1,17%	1,2400	1,2650	1,2300	590	728,70
11/5/2023	1,2800	1,99%	1,2300	1,2800	1,2250	651	802,73
10/5/2023	1,2550	1,62%	1,2200	1,2550	1,2050	4.214	5.174,77
09/5/2023	1,2350	-1,20%	1,2500	1,2750	1,2100	4.451	5.464,47
08/5/2023	1,2500	0,00%	1,2500	1,2800	1,2500	156	197,64
05/5/2023	1,2500	-1,19%	1,2700	1,2700	1,2300	2.428	3.035,92
04/5/2023	1,2650	2,85%	1,2600	1,2650	1,2400	960	1.191,75
03/5/2023	1,2300	-3,15%	1,2750	1,2750	1,2300	2.188	2.727,82
02/5/2023	1,2700	2,83%	1,2100	1,2750	1,2100	3.285	4.039,66
28/4/2023	1,2350	-3,52%	1,3050	1,3050	1,2350	2.910	3.625,15
27/4/2023	1,2800	-1,54%	1,2800	1,2950	1,2600	3.538	4.483,73
26/4/2023	1,3000	3,17%	1,2800	1,3000	1,2700	1.646	2.106,45
25/4/2023	1,2600	-7,69%	1,3000	1,3050	1,2600	7.429	9.577,30
24/4/2023	1,3650	0,00%	1,3650	1,3650	1,3500	1.050	1.432,50
21/4/2023	1,3650	0,37%	1,4000	1,4200	1,3100	35.693	48.505,08
20/4/2023	1,3600	0,37%	1,3550	1,3700	1,3400	4.777	6.498,73
19/4/2023	1,3550	0,74%	1,3500	1,3550	1,3100	2.020	2.707,15
18/4/2023	1,3450	0,00%	1,3100	1,3450	1,3000	2.110	2.757,40
13/4/2023	1,3450	0,00%	1,3450	1,3450	1,3450	57	76,67
12/4/2023	1,3450	0,37%	1,3400	1,3750	1,3000	2.341	3.057,72
11/4/2023	1,3400	0,00%	1,3000	1,3400	1,3000	2.330	3.047,90
07/4/2023	1,3400	0,00%	1,3000	1,3450	1,3000	56	75,08
06/4/2023	1,3400	-0,74%	1,3000	1,3450	1,3000	56	75,08
05/4/2023	1,3500	2,27%	1,3500	1,3500	1,3500	50	67,50
04/4/2023	1,3200	-1,12%	1,3350	1,3500	1,3100	3.046	4.034,60
03/4/2023	1,3350	-1,11%	1,3000	1,3450	1,3000	960	1.265,30
31/3/2023	1,3500	1,50%	1,2850	1,3500	1,2850	1.314	1.757,77
30/3/2023	1,3300	0,00%	1,3300	1,3300	1,3300		,00
29/3/2023	1,3300	5,56%	1,2900	1,3300	1,2400	2.269	2.876,34
28/3/2023	1,2600	-6,67%	1,2600	1,3250	1,2550	2.662	3.381,19
27/3/2023	1,3500	1,89%	1,3500	1,3500	1,3500	72	97,20
24/3/2023	1,3250	-1,49%	1,2600	1,3250	1,2500	102	131,19
23/3/2023	1,3450	2,28%	1,3200	1,3450	1,3100	2.179	2.867,56
22/3/2023	1,3150	1,15%	1,3050	1,3150	1,3050	145	190,28
21/3/2023	1,3000	-5,11%	1,3400	1,3600	1,3000	3.631	4.757,32
20/3/2023	1,3700	7,87%	1,2300	1,3700	1,2300	12.217	15.763,21
17/3/2023	1,2700	3,25%	1,2700	1,3000	1,2200	8.004	10.100,55
16/3/2023	1,2300	1,65%	1,2200	1,2300	1,2050	5.289	6.475,54
15/3/2023	1,2100	-2,02%	1,2100	1,2200	1,2100	8.035	9.723,25
14/3/2023	1,2350	2,92%	1,2000	1,2350	1,1800	5.814	7.023,92
13/3/2023	1,2000	-1,64%	1,1900	1,2000	1,1800	3.613	4.300,14
10/3/2023	1,2200	-0,41%	1,2100	1,2200	1,2000	9.675	11.657,10
09/3/2023	1,2250	-0,41%	1,2000	1,2350	1,2000	3.118	3.811,89
08/3/2023	1,2300	-0,81%	1,1900	1,2350	1,1850	7.052	8.527,37
07/3/2023	1,2400	0,00%	1,2450	1,2450	1,2100	628	766,85
06/3/2023	1,2400	-0,40%	1,2100	1,2400	1,2000	2.468	2.994,28
03/3/2023	1,2450	-1,19%	1,2500	1,2500	1,2200	858	1.059,84
02/3/2023	1,2600	-0,40%	1,2500	1,2600	1,2350	2.784	3.474,90
01/3/2023	1,2650	-1,94%	1,2600	1,2650	1,2550	2.072	2.610,33
28/2/2023	1,2900	-0,77%	1,2650	1,2900	1,2650	1.185	1.510,95
24/2/2023	1,3000	-0,38%	1,2600	1,3000	1,2600	95	120,10
23/2/2023	1,3050	0,38%	1,2600	1,3050	1,2500	1.333	1.692,07
22/2/2023	1,3000	-0,76%	1,2550	1,3000	1,2350	1.533	1.930,14
21/2/2023	1,3100	-0,38%	1,2700	1,3100	1,2700	400	511,00
20/2/2023	1,3150	1,94%	1,2800	1,3300	1,2750	13.205	17.239,80
17/2/2023	1,2900	-0,77%	1,2900	1,2900	1,2900	21	27,09
16/2/2023	1,3000	1,17%	1,2700	1,3000	1,2700	569	730,55
15/2/2023	1,2850	-0,39%	1,3000	1,3100	1,2700	4.990	6.429,55
14/2/2023	1,2900	0,00%	1,2900	1,2900	1,2900		,00
13/2/2023	1,2900	2,79%	1,2500	1,2900	1,2350	2.850	3.564,98
10/2/2023	1,2550	-2,71%	1,2550	1,2850	1,2400	3.040	3.805,17
09/2/2023	1,2900	0,78%	1,2350	1,3100	1,2100	12.281	15.780,45
08/2/2023	1,2800	0,00%	1,2400	1,2800	1,2400	2.170	2.758,10
07/2/2023	1,2800	0,00%	1,2750	1,2950	1,2700	2.300	2.948,32
06/2/2023	1,2800	1,99%	1,2150	1,2800	1,2050	12.891	15.801,63
03/2/2023	1,2550	1,62%	1,2150	1,2800	1,1900	8.483	10.423,16
02/2/2023	1,2350	-0,40%	1,2350	1,2350	1,2350	40	49,40
01/2/2023	1,2400	0,00%	1,2100	1,2400	1,2100	2.935	3.574,10
31/1/2023	1,2400	-0,80%	1,2100	1,2400	1,2100	3.799	4.612,39
30/1/2023	1,2500	0,00%	1,2500	1,2500	1,2500		,00
27/1/2023	1,2500	4,17%	1,2300	1,2600	1,2050	7.955	9.807,73
26/1/2023	1,2000	0,00%	1,2150	1,2300	1,1950	15.153	18.221,82
25/1/2023	1,2000	-3,23%	1,1900	1,2400	1,1800	1.595	1.911,60
24/1/2023	1,2400	2,48%	1,2100	1,2400	1,2100	2.680	3.243,02
23/1/2023	1,2100	2,54%	1,2000	1,2400	1,2000	15.519	18.814,16
20/1/2023	1,1800	-1,67%	1,2000	1,2000	1,1750	5.218	6.192,14
19/1/2023	1,2000	-1,64%	1,1850	1,2050	1,1850	3.970	4.765,82
18/1/2023	1,2200	1,24%	1,2000	1,2200	1,2000	6.331	7.631,93
17/1/2023	1,2050	0,84%	1,2050	1,2050	1,1750	6.910	8.253,30
16/1/2023	1,1950	-0,42%	1,2000	1,2050	1,1800	7.170	8.542,50
13/1/2023	1,2000	0,84%	1,1900	1,2050	1,1800	5.530	6.605,45
12/1/2023	1,1900	-2,46%	1,1900	1,2000	1,1900	4.410	5.262,83
11/1/2023	1,2200	0,41%	1,2200	1,2250	1,2150	300	365,60
10/1/2023	1,2150	-2,41%	1,2450	1,2500	1,2050	2.370	2.883,90
09/1/2023	1,2450	2,05%	1,2450	1,2450	1,2450	30	37,35
05/1/2023	1,2200	1,24%	1,2050	1,2400	1,2050	1.165	1.408,50
04/1/2023	1,2050	-0,41%	1,2100	1,2100	1,1900	3.645	4.390,03
03/1/2023	1,2100	-0,82%	1,2000	1,2200	1,1800	15.047	18.034,06
02/1/2023	1,2200	1,24%	1,2200	1,2200	1,2200	10	12,20
30/12/2022	1,2050	-0,41%	1,2100	1,2100	1,2000	2.200	2.649,50
29/12/2022	1,2100	-0,82%	1,2000	1,2100	1,2000	850	1.020,50
28/12/2022	1,2200	0,00%	1,1950	1,2200	1,1950	105	125,60
27/12/2022	1,2200	-1,61%	1,2500	1,2500	1,2050	936	1.135,35
23/12/2022	1,2400	4,64%	1,1900	1,2400	1,1900	2.203	2.703,18
22/12/2022	1,1850	-1,25%	1,1900	1,2000	1,1800	6.503	7.751,83
21/12/2022	1,2000	0,42%	1,1850	1,2000	1,1850	2.673	3.204,69
20/12/2022	1,1950	1,27%	1,1800	1,1950	1,1800	1.025	1.209,88
19/12/2022	1,1800	-1,67%	1,1850	1,1900	1,1800	4.405	5.226,20
16/12/2022	1,2000	0,84%	1,1800	1,2000	1,1650	3.315	3.935,38
15/12/2022	1,1900	-0,42%	1,2000	1,2000	1,1900	2.780	3.313,25
14/12/2022	1,1950	-1,65%	1,2000	1,2000	1,1750	2.155	2.559,35
13/12/2022	1,2150	0,00%	1,2150	1,2150	1,2150	40	48,60
12/12/2022	1,2150	-1,22%	1,1600	1,2200	1,1550	626	727,91
09/12/2022	1,2300	2,50%	1,1950	1,2300	1,1900	8.157	9.878,10
08/12/2022	1,2000	0,00%	1,2000	1,2050	1,1800	3.986	4.775,05
07/12/2022	1,2000	1,69%	1,1700	1,2000	1,1600	9.454	11.134,87
06/12/2022	1,1800	-0,84%	1,1750	1,1900	1,1600	3.001	3.498,36
05/12/2022	1,1900	0,00%	1,1900	1,1900	1,1800	4.862	5.765,78
02/12/2022	1,1900	-1,24%	1,2050	1,2100	1,1900	3.474	4.138,68
01/12/2022	1,2050	-0,82%	1,1950	1,2150	1,1950	3.922	4.711,08
30/11/2022	1,2150	-1,62%	1,2300	1,2300	1,2000	2.247	2.713,73
29/11/2022	1,2350	0,82%	1,2200	1,2350	1,2200	5.204	6.372,95
28/11/2022	1,2250	-2,39%	1,2200	1,2350	1,2100	3.151	3.841,86
25/11/2022	1,2550	-0,40%	1,2550	1,2550	1,2550	200	251,00
24/11/2022	1,2600	1,61%	1,2150	1,2600	1,2000	9.100	11.352,74
23/11/2022	1,2400	-0,40%	1,2100	1,2450	1,2050	993	1.221,12
22/11/2022	1,2450	2,47%	1,2200	1,2500	1,2200	3.071	3.811,15
21/11/2022	1,2150	-2,80%	1,2200	1,2450	1,2100	3.487	4.261,67
18/11/2022	1,2500	2,88%	1,2200	1,2500	1,2200	8.035	9.911,96
17/11/2022	1,2150	0,00%	1,2150	1,2150	1,2150		,00
16/11/2022	1,2150	0,00%	1,1850	1,2150	1,1800	5.057	5.997,89
15/11/2022	1,2150	-0,82%	1,2200	1,2200	1,1900	1.270	1.520,33
14/11/2022	1,2250	0,41%	1,2050	1,2250	1,2000	4.235	5.116,23
11/11/2022	1,2200	-3,17%	1,2400	1,2500	1,2200	3.420	4.243,73
10/11/2022	1,2600	-1,95%	1,2200	1,2600	1,2200	4.100	5.119,25
09/11/2022	1,2850	1,58%	1,2850	1,2850	1,2850	1	1,29
08/11/2022	1,2650	0,00%	1,2650	1,2650	1,2650		,00
07/11/2022	1,2650	0,00%	1,2650	1,2650	1,2650		,00
04/11/2022	1,2650	1,20%	1,2600	1,2650	1,2600	1.025	1.294,13
03/11/2022	1,2500	0,40%	1,2200	1,2500	1,2200	1.283	1.567,69
02/11/2022	1,2450	0,00%	1,2300	1,2500	1,2200	2.870	3.525,13
01/11/2022	1,2450	-0,40%	1,2500	1,2500	1,2250	1.324	1.646,15
31/10/2022	1,2500	0,40%	1,2500	1,2550	1,2500	441	551,88
27/10/2022	1,2450	0,00%	1,2700	1,2750	1,2400	7.621	9.658,02
26/10/2022	1,2450	-2,73%	1,2550	1,2650	1,2300	2.175	2.717,70
25/10/2022	1,2800	0,00%	1,2550	1,2800	1,2550	980	1.253,78
24/10/2022	1,2800	-1,54%	1,3000	1,3250	1,2700	1.569	2.009,95
21/10/2022	1,3000	-0,38%	1,2800	1,3050	1,2800	3.582	4.637,63
20/10/2022	1,3050	2,76%	1,2700	1,3100	1,2700	4.042	5.230,93
19/10/2022	1,2700	0,79%	1,2800	1,2800	1,2650	3.400	4.320,00
18/10/2022	1,2600	0,80%	1,2300	1,2600	1,2300	735	925,80
17/10/2022	1,2500	0,00%	1,2500	1,2500	1,2500		,00
14/10/2022	1,2500	0,00%	1,2450	1,2500	1,2300	3.145	3.898,20
13/10/2022	1,2500	0,81%	1,2450	1,2750	1,2200	3.235	4.102,00
12/10/2022	1,2400	-0,80%	1,2700	1,2700	1,2100	3.236	4.009,58
11/10/2022	1,2500	-1,57%	1,2500	1,2500	1,2150	1.330	1.655,33
10/10/2022	1,2700	0,79%	1,2600	1,2750	1,2500	2.055	2.569,48
07/10/2022	1,2600	3,28%	1,2200	1,2600	1,2000	2.890	3.612,35
06/10/2022	1,2200	2,52%	1,2000	1,2200	1,2000	40	48,40
05/10/2022	1,1900	-6,30%	1,2700	1,2700	1,1900	6.201	7.467,61
04/10/2022	1,2700	2,42%	1,2400	1,2800	1,2400	917	1.137,30
03/10/2022	1,2400	-3,13%	1,2400	1,2400	1,2400	510	632,40
30/9/2022	1,2800	-1,54%	1,2800	1,2800	1,2800	700	896,00
29/9/2022	1,3000	-1,89%	1,2800	1,3000	1,2650	2.809	3.598,25
28/9/2022	1,3250	7,72%	1,1850	1,3300	1,1650	22.798	28.363,35
27/9/2022	1,2300	2,50%	1,2000	1,2300	1,1800	6.881	8.304,30
26/9/2022	1,2000	-1,64%	1,1700	1,2000	1,1700	3.966	4.676,64
23/9/2022	1,2200	-0,81%	1,1800	1,2250	1,1800	4.375	5.208,08
22/9/2022	1,2300	4,24%	1,1900	1,2300	1,1700	7.530	8.972,70
21/9/2022	1,1800	-1,67%	1,1950	1,2000	1,1650	8.082	9.616,76
20/9/2022	1,2000	-0,41%	1,2050	1,2200	1,2000	2.496	3.007,69
19/9/2022	1,2050	0,00%	1,2050	1,2050	1,1800	3.553	4.258,60
16/9/2022	1,2050	-2,82%	1,2400	1,2400	1,2000	1.315	1.591,87
15/9/2022	1,2400	1,64%	1,2250	1,2400	1,1900	2.815	3.441,38
14/9/2022	1,2200	0,00%	1,1750	1,2350	1,1750	3.555	4.277,92
13/9/2022	1,2200	5,17%	1,1600	1,2200	1,1600	45.733	54.300,40
12/9/2022	1,1600	0,87%	1,1500	1,1600	1,1300	2.280	2.627,00
09/9/2022	1,1500	3,60%	1,0900	1,1500	1,0900	11.772	13.251,20
08/9/2022	1,1100	0,00%	1,0850	1,1100	1,0800	5.070	5.561,20
07/9/2022	1,1100	0,45%	1,1150	1,1150	1,0900	6.915	7.604,83
06/9/2022	1,1050	-1,34%	1,1000	1,1200	1,1000	1.760	1.945,00
05/9/2022	1,1200	0,90%	1,1100	1,1200	1,1000	1.493	1.658,77
02/9/2022	1,1100	-2,63%	1,1500	1,1500	1,1000	11.380	12.580,06
01/9/2022	1,1400	-1,72%	1,1250	1,1600	1,1000	7.206	8.139,36
31/8/2022	1,1600	-3,33%	1,1750	1,1800	1,1500	1.266	1.470,53
30/8/2022	1,2000	-0,83%	1,2000	1,2000	1,2000	414	496,80
29/8/2022	1,2100	0,00%	1,2100	1,2100	1,2100		,00
26/8/2022	1,2100	0,00%	1,2100	1,2100	1,2100		,00
25/8/2022	1,2100	2,54%	1,2500	1,2500	1,1800	141	167,26
24/8/2022	1,1800	0,00%	1,1600	1,2300	1,1600	1.735	2.046,83
23/8/2022	1,1800	2,61%	1,1850	1,1950	1,1700	1.335	1.581,69
22/8/2022	1,1500	-3,77%	1,1900	1,1900	1,1500	4.000	4.639,55
19/8/2022	1,1950	-0,42%	1,2250	1,2300	1,1650	6.064	7.244,45
18/8/2022	1,2000	0,00%	1,2000	1,2000	1,2000		,00
17/8/2022	1,2000	-2,04%	1,2000	1,2000	1,2000	1.950	2.340,00
16/8/2022	1,2250	-0,41%	1,2300	1,2300	1,2200	1.741	2.133,43
12/8/2022	1,2300	-0,81%	1,1900	1,2350	1,1850	2.519	3.075,23
11/8/2022	1,2400	0,81%	1,1950	1,2400	1,1950	802	974,55
10/8/2022	1,2300	0,41%	1,2250	1,2300	1,2250	628	770,48
09/8/2022	1,2250	-1,21%	1,2300	1,2300	1,1950	983	1.190,80
08/8/2022	1,2400	0,00%	1,2400	1,2500	1,2400	1.322	1.639,50
05/8/2022	1,2400	3,33%	1,2000	1,2400	1,1800	5.384	6.427,96
04/8/2022	1,2000	-2,04%	1,1800	1,2100	1,1700	7.489	8.866,02
03/8/2022	1,2250	-0,81%	1,2400	1,2400	1,2050	1.970	2.407,98
02/8/2022	1,2350	0,00%	1,2350	1,2350	1,2350		,00
01/8/2022	1,2350	2,07%	1,2250	1,2350	1,1900	7.951	9.554,63
29/7/2022	1,2100	0,83%	1,1900	1,2100	1,1900	1.626	1.965,18
28/7/2022	1,2000	0,42%	1,2000	1,2000	1,1750	1.080	1.279,38
27/7/2022	1,1950	0,00%	1,1700	1,1950	1,1700	186	217,85
26/7/2022	1,1950	-0,42%	1,1750	1,1950	1,1650	1.816	2.127,15
25/7/2022	1,2000	-1,64%	1,1800	1,2000	1,1800	752	887,40
22/7/2022	1,2200	0,00%	1,2000	1,2200	1,1950	2.415	2.886,65
21/7/2022	1,2200	-1,21%	1,2650	1,2650	1,2200	1.106	1.353,26
20/7/2022	1,2350	4,66%	1,2050	1,2350	1,1950	3.535	4.269,95
19/7/2022	1,1800	-4,07%	1,2400	1,2400	1,1800	1.355	1.677,15
18/7/2022	1,2300	3,36%	1,1900	1,2300	1,1800	3.630	4.379,51
15/7/2022	1,1900	1,28%	1,2700	1,2700	1,1550	634	741,62
14/7/2022	1,1750	0,43%	1,1900	1,1900	1,1600	2.511	2.916,94
13/7/2022	1,1700	-2,50%	1,2000	1,2000	1,1700	3.820	4.539,25
12/7/2022	1,2000	2,56%	1,1700	1,2000	1,1600	4.272	5.026,27
11/7/2022	1,1700	-5,65%	1,2100	1,2100	1,1700	7.778	9.146,32
08/7/2022	1,2400	2,48%	1,2100	1,2400	1,1750	10.745	12.795,39
07/7/2022	1,2100	2,54%	1,1950	1,2450	1,1800	23.518	28.250,22
06/7/2022	1,1800	0,85%	1,1650	1,2000	1,1650	19.883	23.415,78
05/7/2022	1,1700	-1,68%	1,1900	1,1950	1,1300	10.709	12.588,62
04/7/2022	1,1900	-2,46%	1,1800	1,2050	1,1500	6.009	7.042,74
01/7/2022	1,2200	3,39%	1,2200	1,2200	1,2200	150	183,00
30/6/2022	1,1800	0,00%	1,1800	1,1800	1,1700	1.300	1.533,50
29/6/2022	1,1800	-0,84%	1,1650	1,1800	1,1650	495	582,68
28/6/2022	1,1900	0,85%	1,1900	1,1900	1,1900	404	480,76
27/6/2022	1,1800	3,51%	1,1400	1,1800	1,1200	3.752	4.309,76
24/6/2022	1,1400	-1,30%	1,1600	1,1600	1,1100	5.229	5.902,91
23/6/2022	1,1550	0,00%	1,1500	1,1550	1,1300	3.948	4.544,09
22/6/2022	1,1550	-2,12%	1,1550	1,1700	1,1300	6.133	6.995,78
21/6/2022	1,1800	2,16%	1,1250	1,2000	1,1250	13.120	15.299,80
20/6/2022	1,1550	-1,28%	1,1300	1,1550	1,1300	2.583	2.958,31
17/6/2022	1,1700	0,86%	1,1400	1,1700	1,1350	5.546	6.398,79
16/6/2022	1,1600	-3,33%	1,2600	1,2600	1,1550	1.956	2.272,94
15/6/2022	1,2000	-0,83%	1,1900	1,2000	1,1900	3.209	3.832,02
14/6/2022	1,2100	-4,35%	1,2750	1,2750	1,1700	9.501	11.231,29
10/6/2022	1,2650	-3,44%	1,2700	1,3000	1,2600	3.426	4.373,27
09/6/2022	1,3100	-2,24%	1,3400	1,3400	1,3100	4.645	6.141,65
08/6/2022	1,3400	1,52%	1,3000	1,3600	1,3000	5.680	7.624,85
07/6/2022	1,3200	-3,30%	1,3650	1,3650	1,3200	19.123	25.412,07
06/6/2022	1,3650	3,80%	1,3550	1,4200	1,3300	43.354	59.487,25
03/6/2022	1,3150	5,20%	1,2500	1,3150	1,1900	15.754	20.042,42
02/6/2022	1,2500	0,40%	1,1600	1,2500	1,1600	1.699	2.105,36
01/6/2022	1,2450	3,75%	1,2000	1,2500	1,1400	9.686	11.644,55
31/5/2022	1,2000	3,45%	1,1700	1,2000	1,1500	13.390	15.790,47
30/5/2022	1,1600	1,31%	1,1450	1,1600	1,1150	3.080	3.526,35
27/5/2022	1,1450	2,69%	1,1450	1,1450	1,1450	8	9,16
26/5/2022	1,1150	2,29%	1,1200	1,1200	1,0800	4.330	4.729,71
25/5/2022	1,0900	-4,39%	1,1100	1,1450	1,0800	1.453	1.583,96
24/5/2022	1,1400	1,33%	1,1400	1,1500	1,1400	2.003	2.283,47
23/5/2022	1,1250	-4,26%	1,1300	1,1700	1,1250	1.102	1.244,94
20/5/2022	1,1750	-0,84%	1,1000	1,1750	1,1000	362	422,35
19/5/2022	1,1850	2,16%	1,1200	1,1850	1,1150	525	588,65
18/5/2022	1,1600	0,00%	1,2000	1,2000	1,1600	7.599	8.859,50
17/5/2022	1,1600	5,94%	1,0950	1,1600	1,0850	13.171	14.867,14
16/5/2022	1,0950	-1,79%	1,0550	1,1000	1,0550	795	854,23
13/5/2022	1,1150	1,36%	1,1400	1,1400	1,1000	1.735	1.910,58
12/5/2022	1,1000	-2,22%	1,1100	1,1150	1,1000	289	319,05
11/5/2022	1,1250	-1,32%	1,1100	1,1250	1,1050	741	822,13
10/5/2022	1,1400	-2,56%	1,1000	1,1400	1,1000	4.195	4.746,25
09/5/2022	1,1700	-0,43%	1,1700	1,1700	1,1700	429	501,93
06/5/2022	1,1750	-1,26%	1,1300	1,1750	1,1300	2.699	3.098,20
05/5/2022	1,1900	2,59%	1,1450	1,1900	1,1100	2.002	2.236,40
04/5/2022	1,1600	-0,85%	1,1700	1,1700	1,1600	650	756,50
03/5/2022	1,1700	-4,88%	1,2000	1,2000	1,1550	2.820	3.288,95
29/4/2022	1,2300	4,24%	1,2300	1,2300	1,2300	2	2,46
28/4/2022	1,1800	0,43%	1,1800	1,2000	1,1800	4.075	4.812,50
27/4/2022	1,1750	-1,67%	1,1850	1,1850	1,1600	1.313	1.551,23
26/4/2022	1,1950	-2,05%	1,1950	1,1950	1,1900	1.520	1.813,90
21/4/2022	1,2200	-0,81%	1,2000	1,2200	1,1750	5.100	6.061,40
20/4/2022	1,2300	0,00%	1,2300	1,2300	1,2300		,00
19/4/2022	1,2300	2,07%	1,2000	1,2300	1,1900	4.189	5.027,31
14/4/2022	1,2050	-0,41%	1,2100	1,2300	1,2050	4.480	5.417,65
13/4/2022	1,2100	-3,20%	1,2600	1,2600	1,2000	2.529	3.067,61
12/4/2022	1,2500	-3,85%	1,2000	1,2850	1,2000	5.705	7.119,35
11/4/2022	1,3000	-2,26%	1,2600	1,3000	1,2550	2.150	2.706,50
08/4/2022	1,3300	0,00%	1,3000	1,3400	1,3000	8.201	10.820,79

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	1,2400	7,83 %	0,0900	29
ΚΥΡΙΟ	2,2100	6,76 %	0,1400	37.236
ΔΡΟΜΕ	0,3670	6,69 %	0,0230	11.378
ΦΛΕΞΟ	8,1500	5,84 %	0,4500	3.193
EIS	1,6200	3,45 %	0,0540	104.468
MTLN	41,9800	3,14 %	1,2800	328.692
ΕΒΡΟΦ	3,0700	3,02 %	0,0900	2.375
ΓΕΚΤΕΡΝΑ	24,1000	2,99 %	0,7000	93.728
ΙΝΤΕΤ	1,3550	2,65 %	0,0350	3.820
CREDIA	1,4540	2,54 %	0,0360	273.781

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΣΤΙΧΑ	1,4400	-9,43 %	-0,1500	500
ΣΑΡΑΝ	1,2400	-8,15 %	-0,1100	1.400
ΜΟΥΖΚ	0,5600	-6,67 %	-0,0400	2.000
ΑΤΕΚ	1,4500	-4,61 %	-0,0700	12.211
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	107
ΝΑΥΠ	1,3300	-3,62 %	-0,0500	1.998
ΒΙΟΚΑ	1,7150	-3,38 %	-0,0600	55.800
ΝΑΚΑΣ	3,5600	-3,26 %	-0,1200	148
ΕΛΤΟΝ	1,8700	-3,11 %	-0,0600	73.736
ΠΕΡΦ	7,0900	-2,61 %	-0,1900	8.979

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5330	0,37 %	0,0130	18.053.369
ΕΤΕ	12,7350	0,99 %	0,1250	14.162.151
MTLN	41,9800	3,14 %	1,2800	13.660.237
ΔΕΗ	16,8800	1,08 %	0,1800	12.740.529
ΠΕΙΡ	6,7440	1,26 %	0,0840	11.661.964
ΕΥΡΩΒ	3,3430	0,69 %	0,0230	11.259.645
ΟΠΑΠ	17,0900	-0,06 %	-0,0100	7.822.727
ΙΝΛΟΤ	1,0760	0,56 %	0,0060	7.696.780
CENER	15,1200	-0,13 %	-0,0200	5.854.988
ΜΟΗ	28,3400	1,58 %	0,4400	5.528.116

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0760	0,56 %	7.175.083	7,70εκ.
ΑΛΦΑ	3,5330	0,37 %	5.124.176	18,05εκ.
ΕΥΡΩΒ	3,3430	0,69 %	3.379.227	11,27εκ.
ΠΕΙΡ	6,7440	1,26 %	1.734.149	11,66εκ.
ΕΤΕ	12,7350	0,99 %	1.116.921	14,16εκ.
ΔΕΗ	16,8800	1,08 %	754.366	12,74εκ.
BOCHGR	8,0800	1,76 %	499.246	4,01εκ.
ΕΛΠΕ	8,2400	1,85 %	480.644	3,94εκ.
ΟΠΑΠ	17,0900	-0,06 %	459.832	7,82εκ.
ΦΒΜΕΖΖ	0,0645	0,16 %	390.488	25.171

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6200	3,45 %	104.468	0,68 %
ΚΥΡΙΟ	2,2100	6,76 %	37.236	0,49 %
ΙΝΛΟΤ	1,0760	0,56 %	7.175.083	0,38 %
ΤΖΚΑ	1,3500	2,27 %	10.975	0,36 %
ΕΛΤΟΝ	1,8700	-3,11 %	73.736	0,28 %
ΙΝΤΕΚ	5,9000	0,34 %	131.227	0,23 %
ΒΙΟΚΑ	1,7150	-3,38 %	55.800	0,23 %
MTLN	41,9800	3,14 %	328.692	0,23 %
ΑΛΦΑ	3,5330	0,37 %	5.124.176	0,22 %
ΔΕΗ	16,8800	1,08 %	754.366	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3670	6,69 %	11.378	9,30 %
ΚΥΡΙΟ	2,2100	6,76 %	37.236	8,70 %
ΙΝΤΕΤ	1,3550	2,65 %	3.820	8,33 %
ΤΖΚΑ	1,3500	2,27 %	10.975	8,33 %
ΦΛΕΞΟ	8,1500	5,84 %	3.193	7,14 %
ΑΑΑΚ	6,0000	-4,00 %	107	6,40 %
EIS	1,6200	3,45 %	104.468	6,00 %
ΝΤΟΤΣΟΦΤ	27,0000	0,75 %	825	5,97 %
ΝΤΟΠΛΕΡ	0,8500	-2,30 %	7.159	5,75 %
ΦΡΙΓΟ	0,4780	2,36 %	65.157	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%