Συνεχης ενημερωση

ΕΝΤΕΡΣΟΦΤ Α.Ε (ΕΝΤΕΡ)

8,0000 €

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
19/6/2023	5,0800	-0,39%	5,0800	5,1000	5,0200	8.884	45.001,58
16/6/2023	5,1000	2,62%	5,1200	5,1200	5,0600	8.914	45.320,82
15/6/2023	4,9700	-0,20%	4,9500	5,0200	4,9500	16.024	79.825,29
14/6/2023	4,9800	0,40%	5,0000	5,1600	4,9800	32.877	166.518,67
13/6/2023	4,9600	-1,98%	5,0000	5,0400	4,8900	25.629	128.286,35
12/6/2023	5,0600	-0,78%	5,0000	5,1000	5,0000	16.604	84.185,68
09/6/2023	5,1000	0,39%	5,0600	5,1400	5,0000	34.943	177.434,10
08/6/2023	5,0800	0,00%	5,0800	5,1200	5,0400	24.288	123.237,82
07/6/2023	5,0800	1,20%	5,0400	5,0800	5,0200	28.143	142.645,34
06/6/2023	5,0200	-0,40%	5,0200	5,1000	4,9300	40.037	200.034,67
02/6/2023	5,0400	0,80%	5,0800	5,0800	5,0000	12.102	61.096,36
01/6/2023	5,0000	-1,19%	5,0800	5,0800	4,9700	13.804	69.156,68
31/5/2023	5,0600	3,48%	4,9000	5,1400	4,9000	21.814	109.756,06
30/5/2023	4,8900	1,03%	4,8600	4,9400	4,8400	18.010	87.926,15
29/5/2023	4,8400	3,64%	4,6900	4,8500	4,6900	39.763	190.254,30
26/5/2023	4,6700	-0,64%	4,7100	4,7800	4,6500	35.924	169.210,85
25/5/2023	4,7000	-0,21%	4,7600	4,7600	4,6200	14.978	70.517,07
24/5/2023	4,7100	-1,05%	4,7600	4,7800	4,7000	37.207	177.215,83
23/5/2023	4,7600	-0,42%	4,7800	4,7800	4,7300	19.427	92.304,90
22/5/2023	4,7800	1,27%	4,9400	4,9400	4,7300	30.207	145.342,43
19/5/2023	4,7200	1,07%	4,6700	4,7400	4,6100	23.043	107.480,58
18/5/2023	4,6700	1,74%	4,5900	4,7200	4,5900	45.407	212.068,97
17/5/2023	4,5900	2,00%	4,4800	4,6000	4,4800	27.256	124.624,81
16/5/2023	4,5000	4,65%	4,3300	4,5400	4,2400	262.359	1.141.153,65
15/5/2023	4,3000	-2,05%	4,3600	4,3900	4,2800	15.268	66.126,15
12/5/2023	4,3900	-0,23%	4,4300	4,4400	4,3500	8.505	37.576,95
11/5/2023	4,4000	0,00%	4,4000	4,4500	4,2800	19.447	85.009,31
10/5/2023	4,4000	-2,22%	4,5000	4,5400	4,4000	48.164	216.238,88
09/5/2023	4,5000	3,21%	4,3900	4,5000	4,3900	25.377	113.557,62
08/5/2023	4,3600	1,40%	4,3000	4,3800	4,3000	11.960	52.035,24
05/5/2023	4,3000	-0,69%	4,3000	4,4000	4,3000	6.938	30.307,36
04/5/2023	4,3300	-3,35%	4,4800	4,4800	4,3300	19.682	87.182,89
03/5/2023	4,4800	-0,44%	4,5000	4,5000	4,4200	8.667	38.692,79
02/5/2023	4,5000	-0,44%	4,5200	4,6800	4,4700	13.924	63.841,00
28/4/2023	4,5200	-0,88%	4,6000	4,6000	4,4200	22.254	100.149,96
27/4/2023	4,5600	1,33%	4,5000	4,6300	4,4600	43.072	196.851,39
26/4/2023	4,5000	1,12%	4,4500	4,5300	4,4500	55.872	251.495,84
25/4/2023	4,4500	-0,89%	4,4800	4,5500	4,4500	37.363	168.421,73
24/4/2023	4,4900	-0,66%	4,5200	4,5500	4,4500	82.039	370.576,47
21/4/2023	4,5200	7,62%	4,2100	4,5400	4,1900	66.498	292.882,38
20/4/2023	4,2000	1,45%	4,1200	4,2100	4,1200	40.912	171.382,92
19/4/2023	4,1400	-0,48%	4,1600	4,1700	4,0800	9.511	39.422,13
18/4/2023	4,1600	-0,95%	4,1900	4,2000	4,1400	14.377	60.138,84
13/4/2023	4,2000	0,48%	4,1800	4,2200	4,1500	20.112	84.050,48
12/4/2023	4,1800	3,21%	4,0500	4,2000	4,0500	41.344	171.279,76
11/4/2023	4,0500	9,16%	3,8600	4,0500	3,8000	159.940	620.727,64
07/4/2023	3,7100	0,00%	3,8000	3,8000	3,7000	12.298	46.205,45
06/4/2023	3,7100	-1,59%	3,8000	3,8000	3,7000	12.298	46.205,45
05/4/2023	3,7700	-0,53%	3,7900	3,8000	3,7700	9.558	36.190,04
04/4/2023	3,7900	-0,26%	3,8000	3,8000	3,7500	20.694	78.228,63
03/4/2023	3,8000	0,00%	3,8400	3,8400	3,7600	9.792	37.185,05
31/3/2023	3,8000	1,06%	3,7600	3,8000	3,7600	10.878	41.185,42
30/3/2023	3,7600	-0,79%	3,8500	3,8500	3,7600	10.784	41.127,81
29/3/2023	3,7900	1,07%	3,7500	3,8300	3,7500	9.109	34.559,57
28/3/2023	3,7500	-2,09%	3,8500	3,8500	3,7500	3.897	14.737,14
27/3/2023	3,8300	1,32%	3,7800	3,8500	3,7700	3.894	14.833,22
24/3/2023	3,7800	-0,53%	3,8000	3,8500	3,7500	18.414	70.052,12
23/3/2023	3,8000	2,70%	3,7200	3,8000	3,7200	13.652	51.273,01
22/3/2023	3,7000	-3,65%	3,8500	3,8800	3,7000	16.115	60.552,13
21/3/2023	3,8400	-1,54%	3,8400	3,8500	3,8300	1.936	7.441,59
20/3/2023	3,9000	4,00%	3,9400	3,9400	3,7600	22.640	88.217,44
17/3/2023	3,7500	-2,60%	3,9400	3,9400	3,7500	7.493	28.564,85
16/3/2023	3,8500	2,94%	3,9200	3,9200	3,8300	10.040	38.897,80
15/3/2023	3,7400	-2,09%	3,9200	3,9200	3,6100	3.671	13.888,03
14/3/2023	3,8200	0,79%	3,8000	3,8800	3,7800	2.750	10.541,00
13/3/2023	3,7900	-1,56%	3,8500	3,8500	3,6500	12.807	48.058,40
10/3/2023	3,8500	-0,52%	3,9400	3,9400	3,8500	3.420	13.265,00
09/3/2023	3,8700	-3,01%	4,0100	4,0100	3,8700	10.433	40.770,52
08/3/2023	3,9900	-1,48%	4,1000	4,1000	3,9000	15.745	62.552,39
07/3/2023	4,0500	1,25%	4,1700	4,1700	3,9900	6.433	26.152,28
06/3/2023	4,0000	-2,91%	4,0600	4,0600	3,9500	14.663	58.698,09
03/3/2023	4,1200	0,49%	4,1600	4,1600	4,0900	3.139	12.940,41
02/3/2023	4,1000	1,99%	4,0200	4,1200	4,0100	7.640	31.031,07
01/3/2023	4,0200	0,50%	4,1000	4,1000	4,0000	8.649	34.681,23
28/2/2023	4,0000	-1,23%	4,1000	4,1200	4,0000	10.993	45.024,05
24/2/2023	4,0500	-0,98%	4,1100	4,1100	4,0000	38.031	154.338,41
23/2/2023	4,0900	2,76%	4,0400	4,0900	3,9000	15.796	62.500,39
22/2/2023	3,9800	-0,50%	4,0000	4,0700	3,9400	17.482	70.194,55
21/2/2023	4,0000	-3,15%	4,1300	4,1400	4,0000	57.307	234.586,44
20/2/2023	4,1300	-0,24%	4,1700	4,1700	4,1200	13.766	56.885,12
17/2/2023	4,1400	0,00%	4,1600	4,1600	4,1000	40.199	165.123,39
16/2/2023	4,1400	0,98%	4,1400	4,1400	4,1000	38.847	160.332,41
15/2/2023	4,1000	-0,97%	4,1200	4,1400	4,1000	18.501	76.095,62
14/2/2023	4,1400	-0,48%	4,1600	4,1600	4,0800	12.285	50.730,86
13/2/2023	4,1600	0,97%	4,1800	4,2400	3,9900	139.719	575.807,29
10/2/2023	4,1200	-1,20%	4,2200	4,2200	4,0900	5.570	23.036,46
09/2/2023	4,1700	1,71%	4,1000	4,2000	4,1000	17.477	72.908,14
08/2/2023	4,1000	1,99%	4,0000	4,1400	4,0000	7.296	29.885,35
07/2/2023	4,0200	-1,23%	4,1200	4,1200	4,0100	5.880	23.804,94
06/2/2023	4,0700	-0,49%	4,1000	4,1500	4,0500	6.805	27.904,91
03/2/2023	4,0900	-0,73%	4,1200	4,1200	4,0900	3.285	13.513,60
02/2/2023	4,1200	0,49%	4,1400	4,1600	4,0800	4.128	17.056,69
01/2/2023	4,1000	-1,20%	4,1200	4,1500	4,0300	6.550	26.870,68
31/1/2023	4,1500	5,60%	3,9700	4,1600	3,9500	61.174	250.740,44
30/1/2023	3,9300	1,81%	3,8500	4,0500	3,8500	93.678	367.095,38
27/1/2023	3,8600	-0,77%	3,9000	3,9500	3,8300	13.010	50.293,19
26/1/2023	3,8900	2,37%	3,8200	3,9000	3,8000	5.236	20.048,38
25/1/2023	3,8000	0,53%	3,8000	3,8700	3,7800	6.102	23.297,36
24/1/2023	3,7800	-1,31%	3,8300	3,9000	3,7600	9.046	34.534,93
23/1/2023	3,8300	-1,54%	3,9200	3,9200	3,8100	12.874	49.517,59
20/1/2023	3,8900	2,37%	3,8100	3,9100	3,8100	3.807	14.793,67
19/1/2023	3,8000	-2,06%	3,8800	3,8800	3,7800	2.330	8.962,75
18/1/2023	3,8800	-0,26%	3,9200	3,9200	3,8200	5.893	22.838,69
17/1/2023	3,8900	0,00%	3,8700	3,8900	3,8000	6.492	24.930,92
16/1/2023	3,8900	-0,51%	3,9300	3,9600	3,7900	16.475	63.448,35
13/1/2023	3,9100	0,26%	3,9300	3,9300	3,8800	4.805	18.811,25
12/1/2023	3,9000	0,00%	3,9800	3,9800	3,8800	4.689	18.352,14
11/1/2023	3,9000	-0,51%	3,9700	3,9700	3,9000	3.162	12.437,94
10/1/2023	3,9200	0,00%	3,9200	3,9500	3,9100	3.621	14.207,82
09/1/2023	3,9200	1,55%	3,9000	3,9400	3,8700	5.629	21.983,69
05/1/2023	3,8600	-1,03%	3,8700	3,8900	3,8200	1.720	6.636,24
04/1/2023	3,9000	1,30%	3,8500	3,9000	3,8500	8.493	32.981,81
03/1/2023	3,8500	2,12%	3,7700	3,8600	3,7700	6.622	25.387,32
02/1/2023	3,7700	-1,05%	3,8700	3,8700	3,7600	3.405	13.000,60
30/12/2022	3,8100	0,26%	3,8000	3,8100	3,7500	1.150	4.349,82
29/12/2022	3,8000	-0,26%	3,8300	3,8300	3,7400	2.370	8.993,50
28/12/2022	3,8100	-0,78%	3,8700	3,8700	3,7200	1.480	5.622,15
27/12/2022	3,8400	-0,26%	3,8000	3,8500	3,8000	905	3.453,65
23/12/2022	3,8500	1,32%	3,8800	3,8800	3,8000	886	3.393,33
22/12/2022	3,8000	1,06%	3,8100	3,8100	3,7800	1.425	5.419,94
21/12/2022	3,7600	0,00%	3,8000	3,8000	3,7000	5.728	21.372,80
20/12/2022	3,7600	-2,84%	3,8900	3,8900	3,7100	3.826	14.445,64
19/12/2022	3,8700	-0,77%	3,9700	3,9700	3,8000	1.785	6.842,20
16/12/2022	3,9000	1,56%	3,8300	3,9400	3,8000	17.113	66.075,09
15/12/2022	3,8400	-1,03%	3,8700	3,8900	3,8000	3.980	15.290,10
14/12/2022	3,8800	0,26%	3,9200	3,9200	3,8400	730	2.831,70
13/12/2022	3,8700	0,00%	3,8800	3,9000	3,8000	1.639	6.289,78
12/12/2022	3,8700	-0,26%	3,9200	3,9200	3,8500	53.051	211.792,68
09/12/2022	3,8800	1,04%	3,8000	3,8900	3,8000	790	3.065,65
08/12/2022	3,8400	-2,29%	4,0000	4,0000	3,8000	11.165	42.813,80
07/12/2022	3,9300	-1,75%	4,0500	4,0500	3,9200	1.555	6.205,30
06/12/2022	4,0000	0,00%	4,1200	4,1200	3,9900	7.095	28.470,60
05/12/2022	4,0000	1,27%	3,8500	4,5900	3,8500	18.781	76.180,34
02/12/2022	3,9500	0,25%	3,9600	4,0000	3,8500	42.947	170.982,87
01/12/2022	3,9400	3,14%	3,9300	3,9700	3,8900	11.035	43.322,77
30/11/2022	3,8200	2,14%	3,8600	3,9000	3,7900	5.843	22.346,54
29/11/2022	3,7400	-1,32%	3,8500	3,8500	3,7000	6.476	24.446,90
28/11/2022	3,7900	-1,81%	3,8500	3,8500	3,7000	5.488	20.543,53
25/11/2022	3,8600	0,78%	3,8300	3,9000	3,8200	1.775	6.852,12
24/11/2022	3,8300	-2,05%	3,9700	3,9700	3,8300	1.976	7.735,88
23/11/2022	3,9100	4,27%	3,7600	3,9100	3,7600	5.838	22.532,23
22/11/2022	3,7500	-3,10%	3,9100	3,9400	3,7500	8.354	31.711,00
21/11/2022	3,8700	-2,03%	3,9800	3,9800	3,8700	1.683	6.549,21
18/11/2022	3,9500	0,00%	3,9800	3,9800	3,8700	1.576	6.195,04
17/11/2022	3,9500	2,86%	3,8900	3,9500	3,8600	27.939	108.264,19
16/11/2022	3,8400	-3,76%	4,0000	4,0000	3,8400	50.409	199.788,71
15/11/2022	3,9900	-0,25%	4,0000	4,0000	3,9400	6.680	26.554,20
14/11/2022	4,0000	2,04%	3,9100	4,0100	3,9100	5.160	20.587,70
11/11/2022	3,9200	5,38%	3,7800	3,9200	3,7000	8.436	32.451,33
10/11/2022	3,7200	0,54%	3,7000	3,7400	3,6600	10.990	40.723,99
09/11/2022	3,7000	1,93%	3,6000	3,7000	3,5300	7.317	26.667,16
08/11/2022	3,6300	2,54%	3,5900	3,6300	3,5700	3.851	13.805,25
07/11/2022	3,5400	2,91%	3,4600	3,5600	3,4400	15.098	52.836,10
04/11/2022	3,4400	-3,91%	3,6000	3,6000	3,4300	362.368	1.296.146,33
03/11/2022	3,5800	-3,24%	3,6400	3,6600	3,5800	1.200	4.322,30
02/11/2022	3,7000	3,06%	3,6000	3,7300	3,6000	7.144	26.368,23
01/11/2022	3,5900	0,28%	3,6000	3,6200	3,5800	1.702	6.122,80
31/10/2022	3,5800	-0,28%	3,6000	3,6100	3,5600	365.597	1.309.031,68
27/10/2022	3,5900	0,28%	3,6000	3,6000	3,5500	1.078	3.864,60
26/10/2022	3,5800	0,85%	3,6000	3,6000	3,5600	941	3.379,92
25/10/2022	3,5500	-1,39%	3,6000	3,6000	3,5400	739	2.647,90
24/10/2022	3,6000	0,00%	3,6000	3,6400	3,5700	4.714	16.949,50
21/10/2022	3,6000	0,00%	3,6500	3,7000	3,5500	43.361	158.677,67
20/10/2022	3,6000	5,88%	3,4500	3,6800	3,4500	15.627	55.965,61
19/10/2022	3,4000	2,10%	3,3500	3,4000	3,3100	25.834	87.492,42
18/10/2022	3,3300	-1,48%	3,4000	3,4000	3,2800	7.765	25.745,24
17/10/2022	3,3800	-2,03%	3,4400	3,4800	3,3800	3.431	11.732,04
14/10/2022	3,4500	0,88%	3,4800	3,4800	3,4200	3.905	13.455,95
13/10/2022	3,4200	2,40%	3,3400	3,4200	3,3000	8.868	29.680,60
12/10/2022	3,3400	1,21%	3,3700	3,3800	3,2600	3.407	11.264,96
11/10/2022	3,3000	-2,37%	3,3800	3,3800	3,2400	8.131	26.866,25
10/10/2022	3,3800	-0,59%	3,4000	3,4000	3,3200	3.743	12.642,62
07/10/2022	3,4000	3,03%	3,3600	3,4000	3,3200	17.189	58.154,60
06/10/2022	3,3000	-3,23%	3,3800	3,4000	3,2900	8.663	28.829,23
05/10/2022	3,4100	0,29%	3,4200	3,4400	3,3800	1.519	5.175,03
04/10/2022	3,4000	1,80%	3,3600	3,4000	3,3400	6.085	20.459,50
03/10/2022	3,3400	-1,76%	3,4600	3,4900	3,3400	6.297	21.211,59
30/9/2022	3,4000	-0,58%	3,4200	3,4200	3,3600	1.545	5.235,50
29/9/2022	3,4200	-0,87%	3,4400	3,4500	3,4000	2.158	7.385,10
28/9/2022	3,4500	0,00%	3,5000	3,5100	3,4500	9.022	31.340,18
27/9/2022	3,4500	-1,43%	3,5000	3,5000	3,3800	2.357	8.142,65
26/9/2022	3,5000	-0,57%	3,4800	3,5000	3,4400	2.475	8.585,89
23/9/2022	3,5200	-2,22%	3,6000	3,6000	3,5200	5.861	20.815,81
22/9/2022	3,6000	-1,91%	3,6600	3,6600	3,6000	2.490	9.018,11
21/9/2022	3,6700	-0,27%	3,5000	3,7300	3,5000	2.634	9.570,26
20/9/2022	3,6800	-0,54%	3,7000	3,7600	3,6600	26.205	98.099,67
19/9/2022	3,7000	-2,12%	3,7700	3,7800	3,6000	46.552	175.216,63
16/9/2022	3,7800	-1,31%	3,8500	3,8500	3,7500	13.712	52.174,04
15/9/2022	3,8300	0,00%	3,9000	3,9000	3,8200	3.533	13.516,41
14/9/2022	3,8300	-0,78%	3,8400	3,8600	3,8200	5.096	19.507,76
13/9/2022	3,8600	-1,03%	3,9000	3,9000	3,8400	1.822	7.079,42
12/9/2022	3,9000	1,30%	3,9000	3,9300	3,8300	488	1.904,95
09/9/2022	3,8500	2,39%	3,8000	3,8800	3,8000	1.450	5.569,80
08/9/2022	3,7600	-2,34%	3,9000	3,9200	3,7500	21.594	81.999,01
07/9/2022	3,8500	-2,28%	3,9000	3,9000	3,8100	6.010	23.067,40
06/9/2022	3,9400	1,29%	3,9800	3,9800	3,9000	1.050	4.139,00
05/9/2022	3,8900	-1,52%	3,9000	3,9000	3,8500	3.500	13.542,00
02/9/2022	3,9500	0,25%	4,0000	4,0000	3,9200	1.030	4.063,90
01/9/2022	3,9400	-1,50%	4,0000	4,0000	3,9000	1.031	4.077,94
31/8/2022	4,0000	1,52%	4,0000	4,0200	4,0000	800	3.200,02
30/8/2022	3,9400	0,00%	4,0000	4,0200	3,9400	3.102	12.356,68
29/8/2022	3,9400	-1,99%	3,9400	3,9900	3,9200	43.760	172.495,75
26/8/2022	4,0200	0,75%	4,0400	4,0400	3,9700	2.450	9.847,86
25/8/2022	3,9900	2,31%	3,8500	4,0100	3,8500	4.667	18.468,48
24/8/2022	3,9000	1,56%	3,8400	3,9900	3,7500	7.103	27.143,90
23/8/2022	3,8400	-2,04%	3,8900	3,8900	3,8400	2.305	8.905,80
22/8/2022	3,9200	-1,51%	3,9400	4,0100	3,8900	1.295	5.078,88
19/8/2022	3,9800	-2,69%	4,1000	4,1000	3,9500	6.333	25.264,26
18/8/2022	4,0900	1,24%	4,0600	4,0900	4,0600	3.375	13.779,45
17/8/2022	4,0400	-1,46%	4,1000	4,1000	4,0400	2.400	9.739,30
16/8/2022	4,1000	0,99%	4,1000	4,1200	4,0700	23.839	97.737,40
12/8/2022	4,0600	-1,22%	4,1100	4,1200	4,0600	5.980	24.555,90
11/8/2022	4,1100	0,74%	4,0800	4,1100	4,0400	2.970	12.105,20
10/8/2022	4,0800	4,08%	3,9800	4,1000	3,9400	1.847	7.380,74
09/8/2022	3,9200	-0,76%	3,9500	3,9500	3,8900	4.073	15.913,70
08/8/2022	3,9500	1,28%	3,9800	3,9800	3,8800	2.916	11.507,62
05/8/2022	3,9000	0,26%	3,9000	3,9400	3,8700	3.333	12.989,82
04/8/2022	3,8900	-0,26%	3,9700	3,9700	3,8900	2.822	11.035,84
03/8/2022	3,9000	4,28%	3,9200	3,9400	3,9000	5.207	20.328,92
02/8/2022	3,7400	-0,27%	3,8000	3,8500	3,7000	4.943	18.496,84
01/8/2022	3,7500	-1,32%	3,7500	3,8400	3,7500	5.352	20.366,93
29/7/2022	3,8000	0,26%	3,7900	3,8200	3,7700	9.786	37.133,58
28/7/2022	3,7900	0,80%	3,8000	3,8000	3,7000	12.600	47.418,24
27/7/2022	3,7600	1,08%	3,7100	3,7800	3,6700	11.980	44.327,30
26/7/2022	3,7200	-2,11%	3,7700	3,7700	3,7100	6.202	23.168,21
25/7/2022	3,8000	-0,78%	3,8000	3,9000	3,8000	849	3.253,74
22/7/2022	3,8300	0,79%	3,7600	3,8500	3,7600	2.941	11.211,13
21/7/2022	3,8000	0,26%	3,7900	3,8200	3,7900	4.200	15.956,09
20/7/2022	3,7900	-0,79%	3,8000	3,8100	3,7700	2.447	9.284,19
19/7/2022	3,8200	-1,55%	3,8800	3,8800	3,7500	5.761	21.766,53
18/7/2022	3,8800	-0,26%	3,8800	3,8800	3,8500	700	2.713,00
15/7/2022	3,8900	2,64%	3,9000	3,9000	3,8600	1.320	5.129,20
14/7/2022	3,7900	-2,07%	3,8400	3,9200	3,7900	13.081	49.802,35
13/7/2022	3,8700	0,78%	3,9200	3,9200	3,8400	4.591	17.773,65
12/7/2022	3,8400	0,52%	3,8000	3,8500	3,8000	13.563	52.017,03
11/7/2022	3,8200	0,53%	3,8500	3,8800	3,8000	14.104	53.897,43
08/7/2022	3,8000	1,06%	3,8000	3,8400	3,7900	4.788	18.238,25
07/7/2022	3,7600	1,62%	3,7600	3,7700	3,7200	3.823	14.343,10
06/7/2022	3,7000	1,09%	3,7700	3,8600	3,7000	1.723	6.484,60
05/7/2022	3,6600	-2,92%	3,7700	3,8200	3,6500	8.010	29.703,18
04/7/2022	3,7700	-4,56%	3,9800	3,9800	3,7700	3.306	12.570,26
01/7/2022	3,9500	-0,50%	3,9500	3,9800	3,8400	1.292	5.058,70
30/6/2022	3,9700	1,28%	3,8800	3,9700	3,6900	24.055	90.984,87
29/6/2022	3,9200	-1,01%	3,8400	3,9400	3,7600	6.789	26.201,66
28/6/2022	3,9600	-1,00%	4,0000	4,0000	3,8400	3.687	14.226,38
27/6/2022	4,0000	0,00%	4,0200	4,0200	3,8600	21.394	83.960,42
24/6/2022	4,0000	2,30%	3,9200	4,0200	3,9000	8.714	34.487,20
23/6/2022	3,9100	1,03%	3,9500	3,9500	3,8900	11.935	46.748,60
22/6/2022	3,8700	-0,77%	3,9000	3,9000	3,8000	10.320	39.638,00
21/6/2022	3,9000	6,27%	3,7000	3,9700	3,7000	37.814	145.831,39
20/6/2022	3,6700	6,69%	3,4800	3,6800	3,4800	44.567	159.683,88
17/6/2022	3,4400	2,69%	3,4000	3,4700	3,3600	20.427	69.630,01
16/6/2022	3,3500	-8,97%	3,6900	3,6900	3,1400	69.808	232.246,97
15/6/2022	3,6800	-0,54%	3,7000	3,7900	3,6000	16.129	59.326,32
14/6/2022	3,7000	-8,64%	3,8800	3,9900	3,5700	51.079	190.166,91
10/6/2022	4,0500	-3,34%	4,1200	4,1500	3,8900	74.662	301.171,87
09/6/2022	4,1900	-4,56%	4,3900	4,4300	4,1700	10.250	43.575,20
08/6/2022	4,3900	-2,01%	4,4800	4,4800	4,3600	6.216	27.351,54
07/6/2022	4,4800	-1,32%	4,5500	4,5600	4,4600	2.968	13.305,34
06/6/2022	4,5400	-0,22%	4,6000	4,6800	4,4500	49.901	224.992,39
03/6/2022	4,5500	0,44%	4,6000	4,6900	4,5500	9.624	44.227,84
02/6/2022	4,5300	-0,66%	4,6000	4,6000	4,5000	4.892	22.182,99
01/6/2022	4,5600	-0,87%	4,6200	4,6200	4,5600	5.150	23.617,05
31/5/2022	4,6000	0,66%	4,5600	4,6000	4,5600	7.815	35.900,90
30/5/2022	4,5700	-2,14%	4,6900	4,7000	4,5500	2.520	11.671,00
27/5/2022	4,6700	-0,21%	4,7000	4,7500	4,6000	3.791	17.732,01
26/5/2022	4,6800	2,63%	4,7000	4,7000	4,5800	11.728	54.637,24
25/5/2022	4,5600	-0,65%	4,6500	4,6900	4,5500	5.602	25.744,26
24/5/2022	4,5900	-0,65%	4,7000	4,7000	4,5900	2.145	9.989,14
23/5/2022	4,6200	-3,14%	4,7100	4,7900	4,6200	2.009	9.507,18
20/5/2022	4,7700	-2,65%	4,8300	4,8300	4,7700	1.757	8.422,84
19/5/2022	4,9000	0,82%	4,8700	4,9500	4,6000	6.408	30.534,95
18/5/2022	4,8600	-2,41%	5,0800	5,0800	4,8600	1.794	8.753,80
17/5/2022	4,9800	0,20%	5,0000	5,0000	4,9200	4.529	22.423,40
16/5/2022	4,9700	3,54%	4,9800	5,0000	4,8400	4.735	23.136,85
13/5/2022	4,8000	0,00%	4,8600	4,8600	4,6600	5.694	27.025,08
12/5/2022	4,8000	-1,23%	4,8000	4,8200	4,6600	5.608	26.604,07
11/5/2022	4,8600	1,25%	5,0400	5,0800	4,8000	3.698	17.916,56
10/5/2022	4,8000	0,63%	4,7700	4,9000	4,5000	31.672	148.254,43
09/5/2022	4,7700	-0,21%	4,7800	4,8700	4,7200	4.252	20.278,33
06/5/2022	4,7800	-0,42%	4,7400	4,8100	4,6800	8.602	40.886,60
05/5/2022	4,8000	-3,81%	5,1400	5,1400	4,7100	9.581	47.786,17
04/5/2022	4,9900	-2,16%	5,2400	5,2400	4,9900	1.132	5.719,90
03/5/2022	5,1000	-3,41%	5,2800	5,2800	4,9500	7.137	36.076,36
29/4/2022	5,2800	-0,75%	5,4600	5,4600	5,2000	2.448	13.023,06
28/4/2022	5,3200	0,76%	5,4400	5,4400	5,3000	1.013	5.437,66
27/4/2022	5,2800	-3,30%	5,3000	5,4200	5,2000	4.919	26.035,14
26/4/2022	5,4600	0,00%	5,4400	5,5000	5,3600	10.420	56.741,20
21/4/2022	5,4600	-1,09%	5,5400	5,5400	5,4400	4.244	23.379,00
20/4/2022	5,5200	-1,08%	5,5800	5,6600	5,4400	9.791	53.954,38
19/4/2022	5,5800	2,20%	5,4600	5,6200	5,4000	22.708	125.445,64
14/4/2022	5,4600	-0,73%	5,5400	5,5400	5,4400	3.614	19.829,40
13/4/2022	5,5000	0,00%	5,5000	5,5200	5,4400	4.595	25.274,58
12/4/2022	5,5000	0,00%	5,5200	5,5200	5,4600	4.539	24.950,64
11/4/2022	5,5000	-2,14%	5,6200	5,6200	5,4800	5.859	32.464,58
08/4/2022	5,6200	0,00%	5,6400	5,7000	5,5600	7.390	41.400,76
07/4/2022	5,6200	1,44%	5,6000	5,6200	5,4400	21.058	116.074,42
06/4/2022	5,5400	0,73%	5,6800	5,6800	5,5000	30.165	168.482,10
05/4/2022	5,5000	0,36%	5,5000	5,6400	5,4600	22.211	122.529,50
04/4/2022	5,4800	0,00%	5,5400	5,5600	5,4800	4.900	26.928,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΦΑΙΣ	3,3950	3,82 %	0,1250	130.721
ΠΡΔ	0,5900	3,51 %	0,0200	45.875
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.125
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
EVR	2,0500	2,50 %	0,0500	39.630
CREDIA	1,4520	2,11 %	0,0300	382.912
ΙΝΤΕΤ	1,4600	2,10 %	0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4000	-5,07 %	-0,2350	187.657
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.217
ΕΛΣΤΡ	2,4000	-2,44 %	-0,0600	2.750
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	67.851
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΦΡΙΓΟ	0,5220	-1,88 %	-0,0100	33.458

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1930	1,75 %	0,0550	12.308.694
ΑΛΦΑ	3,4860	0,03 %	0,0010	10.961.122
ΕΤΕ	11,9300	-0,25 %	-0,0300	9.977.800
ΠΕΙΡ	6,8320	0,06 %	0,0040	8.805.372
AKTR	7,6900	-1,16 %	-0,0900	6.738.517
MTLN	50,9500	-1,16 %	-0,6000	6.710.007
ΓΕΚΤΕΡΝΑ	22,4400	1,72 %	0,3800	5.340.340
BOCHGR	7,4800	0,27 %	0,0200	5.092.644
ΟΠΑΠ	18,9700	0,37 %	0,0700	4.732.515
ΜΠΕΛΑ	32,1400	0,63 %	0,2000	2.992.711

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	482,5χιλ.
ΕΥΡΩΒ	3,1930	1,75 %	3.853.453	12,31εκ.
ΑΛΦΑ	3,4860	0,03 %	3.147.070	10,96εκ.
ΠΕΙΡ	6,8320	0,06 %	1.287.814	8,81εκ.
AKTR	7,6900	-1,16 %	871.019	6,74εκ.
ΕΤΕ	11,9300	-0,25 %	834.134	9,98εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
BOCHGR	7,4800	0,27 %	678.390	5,09εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	470.815	574,4χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0630	0,48 %	7.646.553	0,61 %
ΤΖΚΑ	1,3800	-0,72 %	15.262	0,50 %
AKTR	7,6900	-1,16 %	871.019	0,43 %
ΚΕΚΡ	2,2400	1,82 %	81.862	0,41 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	0,37 %
ΕΧΑΕ	6,9400	-0,14 %	202.754	0,34 %
ΚΥΡΙΟ	2,3000	1,32 %	24.239	0,32 %
EIS	1,2900	-0,15 %	46.559	0,30 %
ΦΑΙΣ	3,3950	3,82 %	130.721	0,29 %
ΔΟΜΙΚ	2,2400	-2,61 %	41.217	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5900	3,51 %	45.875	8,77 %
ΚΕΚΡ	2,2400	1,82 %	81.862	7,73 %
ΑΤΕΚ	1,3400	-0,74 %	1.707	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	130.721	6,57 %
ΠΡΟΦ	7,1200	1,14 %	21.232	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΦΡΛΚ	4,4000	-5,07 %	187.657	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%