Συνεχης ενημερωση

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

5,9500 €

-0,0100 (-0,17%)

Άνοιγμα 5,9600
Υψηλό 5,9700
Χαμηλό 5,9400

Όγκος 9.355
Τζίρος 55.734 €
Πράξεις 61

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2024	5,5600	-0,89%	5,6500	5,6500	5,5400	22.226	123.740,80
26/6/2024	5,6100	-1,41%	5,6700	5,6700	5,5800	13.104	73.527,95
25/6/2024	5,6900	-1,56%	5,7800	5,8000	5,6000	15.524	87.909,56
21/6/2024	5,7800	0,70%	5,6800	5,7800	5,6000	47.903	276.291,98
20/6/2024	5,7400	0,70%	5,7500	5,7500	5,6200	6.917	39.298,26
19/6/2024	5,7000	-0,70%	5,7000	5,7400	5,6300	5.316	30.333,11
18/6/2024	5,7400	0,53%	5,6800	5,7500	5,6800	6.140	35.154,08
17/6/2024	5,7100	2,33%	5,5800	5,7100	5,5600	13.494	75.824,44
14/6/2024	5,5800	-4,78%	5,8400	5,8700	5,5000	29.362	167.221,22
13/6/2024	5,8600	-2,01%	5,8800	5,9500	5,8600	13.772	81.142,51
12/6/2024	5,9800	1,70%	5,9100	5,9800	5,8900	22.369	132.920,98
11/6/2024	5,8800	-2,00%	6,0300	6,0300	5,8700	13.642	81.018,91
10/6/2024	6,0000	0,17%	5,9900	6,0100	5,9300	8.601	51.346,01
07/6/2024	5,9900	-0,83%	6,0300	6,0300	5,9600	9.790	58.702,44
06/6/2024	6,0400	0,33%	6,0000	6,0800	5,9500	14.547	87.448,19
05/6/2024	6,0200	2,03%	5,9500	6,0200	5,9000	6.183	36.880,24
04/6/2024	5,9000	-1,67%	6,0100	6,0300	5,9000	10.162	60.567,96
03/6/2024	6,0000	2,39%	5,9400	6,0500	5,9400	10.842	65.151,07
31/5/2024	5,8600	-1,18%	5,9300	6,0000	5,8500	8.863	52.631,28
30/5/2024	5,9300	0,17%	5,9200	5,9900	5,8700	10.237	60.571,57
29/5/2024	5,9200	-1,00%	6,0400	6,0600	5,8900	16.615	99.040,63
28/5/2024	5,9800	-2,13%	6,1100	6,1400	5,9800	22.213	134.054,58
27/5/2024	6,1100	0,49%	6,1100	6,1400	6,0500	33.657	205.243,94
24/5/2024	6,0800	-1,46%	6,1600	6,1600	6,0500	19.635	119.297,40
23/5/2024	6,1700	-1,12%	6,2600	6,2900	6,1500	26.227	162.629,58
22/5/2024	6,2400	1,30%	6,1800	6,3000	6,1700	69.974	436.313,04
21/5/2024	6,1600	0,82%	6,1100	6,2000	6,1000	38.154	234.589,69
20/5/2024	6,1100	0,99%	6,1000	6,1400	6,0800	35.016	213.834,77
17/5/2024	6,0500	-0,33%	6,0700	6,1400	6,0500	47.497	289.021,46
16/5/2024	6,0700	-0,16%	6,1500	6,1500	6,0600	31.568	191.977,71
15/5/2024	6,0800	-0,98%	6,1400	6,1400	6,0600	59.440	361.935,96
14/5/2024	6,1400	-0,16%	6,1600	6,1800	6,1000	19.396	119.094,64
13/5/2024	6,1500	-0,65%	6,2100	6,2100	6,1500	13.471	83.230,44
10/5/2024	6,1900	0,00%	6,2200	6,2200	6,1600	37.954	235.202,03
09/5/2024	6,1900	-0,16%	6,2200	6,3000	6,1800	23.279	145.390,75
08/5/2024	6,2000	-1,27%	6,2900	6,3200	6,1900	32.643	203.280,47
02/5/2024	6,2800	0,32%	6,2600	6,3000	6,2300	5.524	34.688,21
30/4/2024	6,2600	-0,79%	6,3300	6,3500	6,2300	13.429	84.403,33
29/4/2024	6,3100	0,32%	6,3600	6,4200	6,3100	72.015	459.201,67
26/4/2024	6,2900	1,45%	6,2800	6,3600	6,2700	84.505	532.225,43
25/4/2024	6,2000	-0,48%	6,2000	6,2800	6,1700	27.397	170.175,56
24/4/2024	6,2300	-2,66%	6,4000	6,4500	6,1200	111.909	712.097,72
23/4/2024	6,4000	2,07%	6,4600	6,6000	6,3300	213.114	1.373.708,54
22/4/2024	6,2700	1,29%	6,1800	6,2700	6,1700	25.794	160.592,02
19/4/2024	6,1900	1,48%	6,0400	6,2000	5,9900	58.674	357.567,12
18/4/2024	6,1000	0,33%	6,1100	6,1200	6,0000	39.824	241.538,33
17/4/2024	6,0800	0,16%	6,0700	6,1100	6,0400	19.023	115.724,67
16/4/2024	6,0700	-3,04%	6,2600	6,2600	5,9400	40.324	243.153,99
15/4/2024	6,2600	0,48%	5,8000	6,2600	5,8000	73.990	452.859,80
12/4/2024	6,2300	-0,80%	6,2800	6,2800	6,0800	108.215	675.748,69
11/4/2024	6,2800	0,16%	6,2600	6,2900	6,1000	34.954	217.909,04
10/4/2024	6,2700	0,80%	6,2500	6,2800	6,1500	18.181	112.792,01
09/4/2024	6,2200	-1,74%	6,3000	6,3000	6,1700	21.026	130.588,03
08/4/2024	6,3300	3,77%	6,1100	6,3500	6,1100	121.248	763.181,67
05/4/2024	6,1000	0,49%	6,0500	6,1000	5,9500	64.773	389.926,53
04/4/2024	6,0700	1,17%	6,0200	6,1000	5,9900	15.995	96.579,33
03/4/2024	6,0000	-1,64%	6,1400	6,1700	5,9800	54.433	328.243,50
02/4/2024	6,1000	-2,87%	6,2700	6,3100	6,0600	43.080	269.415,39
28/3/2024	6,2800	-0,95%	6,3500	6,3500	6,1900	19.844	124.325,78
27/3/2024	6,3400	0,16%	6,2700	6,3700	6,2600	31.352	198.392,80
26/3/2024	6,3300	0,48%	6,3000	6,3400	6,1200	57.548	362.464,47
22/3/2024	6,3000	0,96%	6,2400	6,3700	6,2100	63.770	402.331,80
21/3/2024	6,2400	4,00%	6,0200	6,2600	5,9500	93.165	570.649,29
20/3/2024	6,0000	-0,66%	6,0400	6,0900	6,0000	34.392	208.494,80
19/3/2024	6,0400	-0,33%	6,0600	6,1100	6,0100	28.096	170.260,79
15/3/2024	6,0600	-1,30%	6,1600	6,3700	6,0600	415.620	2.528.609,16
14/3/2024	6,1400	-0,97%	6,2200	6,2200	6,0700	35.095	214.348,71
13/3/2024	6,2000	0,98%	6,1700	6,3200	6,1600	47.975	298.589,66
12/3/2024	6,1400	-0,65%	6,2200	6,2200	6,0700	34.198	209.674,69
11/3/2024	6,1800	-3,89%	6,4100	6,4700	6,1400	50.970	320.869,23
08/3/2024	6,4300	-1,08%	6,5000	6,5000	6,4300	30.417	196.990,50
07/3/2024	6,5000	0,31%	6,5100	6,5300	6,4700	26.963	175.292,46
06/3/2024	6,4800	-0,61%	6,5200	6,5800	6,4800	44.315	288.883,65
05/3/2024	6,5200	0,62%	6,4900	6,6000	6,4900	52.507	342.869,46
04/3/2024	6,4800	0,78%	6,4800	6,5000	6,4100	40.551	262.224,08
01/3/2024	6,4300	-0,77%	6,4800	6,4900	6,3700	23.395	150.899,44
29/2/2024	6,4800	0,15%	6,5100	6,5100	6,4500	35.835	232.077,66
28/2/2024	6,4700	0,31%	6,5400	6,5400	6,4300	36.976	239.467,37
27/2/2024	6,4500	-0,62%	6,4800	6,5100	6,4500	31.342	203.254,97
26/2/2024	6,4900	0,15%	6,4900	6,5300	6,4200	27.327	177.585,79
23/2/2024	6,4800	0,93%	6,4300	6,4800	6,3600	13.801	88.624,42
22/2/2024	6,4200	1,10%	6,3500	6,4500	6,2500	55.571	354.156,60
21/2/2024	6,3500	-3,79%	6,6900	6,6900	6,2200	63.651	410.253,84
20/2/2024	6,6000	-1,35%	6,6900	6,6900	6,5900	26.169	173.214,62
19/2/2024	6,6900	2,76%	6,5100	6,7800	6,4900	151.833	1.000.820,90
16/2/2024	6,5100	0,77%	6,4900	6,5100	6,4400	21.353	138.413,15
15/2/2024	6,4600	-0,46%	6,4900	6,4900	6,4400	22.409	144.959,51
14/2/2024	6,4900	1,72%	6,3100	6,4900	6,3100	75.852	488.743,87
13/2/2024	6,3800	-1,09%	6,4800	6,5100	6,3600	107.450	697.496,24
12/2/2024	6,4500	1,10%	6,3800	6,4700	6,3500	45.242	290.800,72
09/2/2024	6,3800	-0,31%	6,4600	6,4600	6,3800	25.491	163.823,06
08/2/2024	6,4000	-1,23%	6,4900	6,4900	6,4000	115.423	743.312,68
07/2/2024	6,4800	-0,77%	6,5200	6,5300	6,4600	39.501	256.768,81
06/2/2024	6,5300	-0,15%	6,5300	6,5300	6,4500	469.939	3.054.948,96
05/2/2024	6,5400	0,62%	6,4900	6,5500	6,4300	240.920	1.567.277,89
02/2/2024	6,5000	0,62%	6,4800	6,5200	6,4400	49.507	321.088,97
01/2/2024	6,4600	-0,92%	6,5000	6,5600	6,4600	46.120	300.078,87
31/1/2024	6,5200	-1,06%	6,5500	6,5700	6,4700	36.453	237.651,18
30/1/2024	6,5900	2,17%	6,4500	6,6600	6,4500	155.793	1.021.230,35
29/1/2024	6,4500	-0,31%	6,4400	6,4800	6,4400	26.902	173.608,12
26/1/2024	6,4700	0,78%	6,4300	6,4800	6,4200	10.781	69.673,32
25/1/2024	6,4200	-0,16%	6,4200	6,4600	6,3900	58.291	374.077,49
24/1/2024	6,4300	0,16%	6,4300	6,4500	6,3700	24.642	158.445,71
23/1/2024	6,4200	0,00%	6,5000	6,5000	6,4000	21.610	139.138,59
22/1/2024	6,4200	3,22%	6,3300	6,4500	6,2400	95.041	602.368,55
19/1/2024	6,2200	0,00%	6,2900	6,3000	6,2000	11.399	71.331,14
18/1/2024	6,2200	-1,27%	6,2900	6,3500	6,1800	19.061	119.760,71
17/1/2024	6,3000	1,61%	6,2100	6,3700	6,1800	46.375	291.620,81
16/1/2024	6,2000	-0,80%	6,2500	6,2700	6,2000	12.538	78.116,34
15/1/2024	6,2500	0,00%	6,2400	6,2900	6,2100	7.952	49.802,96
12/1/2024	6,2500	0,16%	6,2500	6,3100	6,2400	15.012	94.121,25
11/1/2024	6,2400	-0,48%	6,2600	6,3500	6,2100	31.998	201.560,54
10/1/2024	6,2700	-1,72%	6,3700	6,4000	6,2600	21.172	133.280,96
09/1/2024	6,3800	0,95%	6,3700	6,4500	6,3600	40.270	258.158,72
08/1/2024	6,3200	1,77%	6,2500	6,3600	6,2500	39.816	251.575,58
05/1/2024	6,2100	-1,27%	6,2500	6,3100	6,2000	38.524	240.208,90
04/1/2024	6,2900	0,48%	6,2900	6,3000	6,2200	31.185	195.558,96
03/1/2024	6,2600	-0,16%	6,2700	6,4000	6,2000	31.011	195.336,25
02/1/2024	6,2700	-0,79%	6,3600	6,3600	6,2500	33.836	212.829,98
29/12/2023	6,3200	-0,47%	6,3600	6,3900	6,2800	15.594	98.606,56
28/12/2023	6,3500	-1,09%	6,4100	6,4200	6,3200	8.962	57.099,38
27/12/2023	6,4200	-0,16%	6,4300	6,5000	6,4200	11.148	72.023,94
22/12/2023	6,4300	1,58%	6,3600	6,5000	6,3100	70.785	454.558,58
21/12/2023	6,3300	0,64%	6,3400	6,3700	6,2800	48.046	305.003,57
20/12/2023	6,2900	0,80%	6,2500	6,2900	6,2400	31.489	196.833,29
19/12/2023	6,2400	1,13%	6,1600	6,2700	6,1600	22.179	138.328,37
18/12/2023	6,1700	0,82%	6,1500	6,2500	6,1200	40.170	247.518,83
15/12/2023	6,1200	0,00%	6,1300	6,1600	6,1000	10.186	62.385,54
14/12/2023	6,1200	0,16%	6,1500	6,2300	6,1000	25.665	158.127,14
13/12/2023	6,1100	0,99%	6,0500	6,1600	6,0300	43.331	263.644,00
12/12/2023	6,0500	0,33%	6,0400	6,0700	6,0100	16.547	99.929,98
11/12/2023	6,0300	-1,15%	6,1300	6,1400	5,9500	52.243	314.846,13
08/12/2023	6,1000	0,00%	6,1300	6,1700	6,1000	13.921	85.390,19
07/12/2023	6,1000	-0,16%	6,1100	6,1700	6,0500	21.612	132.359,81
06/12/2023	6,1100	0,00%	6,1200	6,1500	6,0800	20.821	127.457,44
05/12/2023	6,1100	-0,16%	6,0700	6,1400	6,0700	7.361	44.955,94
04/12/2023	6,1200	-0,33%	6,1400	6,1600	6,1100	8.355	51.258,48
01/12/2023	6,1400	-0,81%	6,1900	6,2000	6,1100	13.029	80.171,33
30/11/2023	6,1900	-0,16%	6,2400	6,2600	6,1000	36.007	224.198,58
29/11/2023	6,2000	0,81%	6,1300	6,2100	6,1300	13.678	84.750,47
28/11/2023	6,1500	0,16%	6,1400	6,2300	6,1400	22.386	138.202,87
27/11/2023	6,1400	1,49%	6,0500	6,1800	6,0500	9.275	56.749,34
24/11/2023	6,0500	0,50%	6,0600	6,1000	6,0300	9.123	55.353,84
23/11/2023	6,0200	0,50%	6,0300	6,1100	6,0200	25.121	152.052,03
22/11/2023	5,9900	-0,99%	6,0400	6,1200	5,9900	75.202	451.719,55
21/11/2023	6,0500	-0,49%	6,1100	6,1900	6,0500	15.369	93.936,28
20/11/2023	6,0800	-2,09%	6,1500	6,2300	6,0800	31.832	196.550,08
17/11/2023	6,2100	0,81%	6,1700	6,2100	6,1000	22.624	139.378,38
16/11/2023	6,1600	0,65%	6,1300	6,1700	6,1200	10.076	61.935,35
15/11/2023	6,1200	-0,49%	6,1500	6,2000	6,1000	6.538	40.158,01
14/11/2023	6,1500	-0,16%	6,1700	6,1700	6,0600	28.609	174.427,77
13/11/2023	6,1600	-0,81%	6,2200	6,2300	6,0900	23.093	142.411,34
10/11/2023	6,2100	0,49%	6,2400	6,3900	6,1800	16.836	105.624,59
09/11/2023	6,1800	-1,75%	6,3000	6,3700	6,1500	39.260	245.380,05
08/11/2023	6,2900	2,28%	6,2300	6,3000	6,1200	67.568	421.007,15
07/11/2023	6,1500	1,82%	6,0400	6,1900	5,9900	187.070	1.147.235,55
06/11/2023	6,0400	-0,33%	6,0600	6,0900	5,9800	43.877	263.792,55
03/11/2023	6,0600	3,95%	5,8300	6,1000	5,8100	173.041	1.022.350,92
02/11/2023	5,8300	-1,19%	5,9100	5,9200	5,8100	34.263	201.333,04
01/11/2023	5,9000	1,37%	5,8700	5,9100	5,8000	58.667	343.939,76
31/10/2023	5,8200	-0,85%	5,8100	5,9700	5,7800	82.933	486.835,03
30/10/2023	5,8700	6,15%	5,6000	5,8700	5,6000	81.424	468.262,69
27/10/2023	5,5300	-0,72%	5,6000	5,7300	5,5300	23.643	133.706,71
26/10/2023	5,5700	-1,42%	5,6000	5,6400	5,5700	10.844	60.689,99
25/10/2023	5,6500	0,00%	5,6300	5,7000	5,6100	15.195	85.936,47
24/10/2023	5,6500	-1,22%	5,7500	5,7500	5,6100	14.726	83.108,56
23/10/2023	5,7200	1,24%	5,7000	5,7700	5,5500	41.205	232.351,05
20/10/2023	5,6500	-2,59%	5,7400	5,7500	5,6500	24.891	141.720,28
19/10/2023	5,8000	1,58%	5,7200	5,8600	5,7000	17.359	100.480,90
18/10/2023	5,7100	-2,89%	5,8800	5,9000	5,7100	16.876	98.399,47
17/10/2023	5,8800	0,34%	5,9000	5,9400	5,8200	69.703	409.565,60
16/10/2023	5,8600	9,12%	5,3900	5,8600	5,3900	112.728	635.967,94
13/10/2023	5,3700	-1,10%	5,4500	5,4800	5,3000	16.691	89.733,38
12/10/2023	5,4300	-0,37%	5,4700	5,6100	5,4200	142.377	788.355,95
11/10/2023	5,4500	3,02%	5,2900	5,4500	5,2500	24.989	133.915,45
10/10/2023	5,2900	0,19%	5,2500	5,4000	5,2500	78.183	419.461,81
09/10/2023	5,2800	-3,12%	5,2100	5,3400	5,1200	64.200	335.287,76
06/10/2023	5,4500	-1,09%	5,4600	5,5100	5,3500	51.556	281.460,97
05/10/2023	5,5100	1,47%	5,4400	5,5100	5,3900	52.728	287.530,85
04/10/2023	5,4300	0,74%	5,3800	5,5100	5,3300	31.372	170.134,91
03/10/2023	5,3900	-2,71%	5,5300	5,5300	5,3700	12.717	68.821,77
02/10/2023	5,5400	2,21%	5,4600	5,5400	5,4000	45.184	246.589,48
29/9/2023	5,4200	6,27%	5,1500	5,4300	5,1300	122.139	646.779,78
28/9/2023	5,1000	-1,92%	5,2000	5,2100	5,0800	13.855	71.137,78
27/9/2023	5,2000	0,00%	5,1800	5,2500	5,1000	28.624	148.107,67
26/9/2023	5,2000	0,78%	5,0900	5,2400	5,0000	241.860	1.254.892,52
25/9/2023	5,1600	2,18%	5,0600	5,1600	4,9300	25.585	129.486,53
22/9/2023	5,0500	1,41%	4,9900	5,0500	4,9300	12.442	62.209,62
21/9/2023	4,9800	0,00%	4,9400	4,9800	4,8200	30.422	149.910,60
20/9/2023	4,9800	-1,58%	5,0400	5,1200	4,8500	30.655	152.160,08
19/9/2023	5,0600	-1,75%	5,0900	5,1500	4,9700	14.478	72.894,65
18/9/2023	5,1500	-0,58%	5,1900	5,2000	5,0900	19.006	98.372,00
15/9/2023	5,1800	1,17%	5,1200	5,1800	5,0700	22.183	113.773,46
14/9/2023	5,1200	3,02%	4,9700	5,1200	4,9350	24.957	125.635,89
13/9/2023	4,9700	-1,58%	5,0400	5,1000	4,9000	18.610	92.435,63
12/9/2023	5,0500	-0,79%	5,0200	5,0900	4,9700	5.173	26.030,76
11/9/2023	5,0900	-0,59%	5,1300	5,1900	5,0700	18.402	94.492,77
08/9/2023	5,1200	3,02%	4,9400	5,1200	4,8900	43.879	218.896,61
07/9/2023	4,9700	-2,74%	5,1100	5,1100	4,9650	24.917	125.069,85
06/9/2023	5,1100	-1,35%	5,1900	5,2000	5,0900	4.634	23.782,62
05/9/2023	5,1800	1,17%	5,1200	5,1800	5,0000	29.800	151.760,01
04/9/2023	5,1200	-0,58%	5,1600	5,1700	5,0500	19.558	99.843,80
01/9/2023	5,1500	0,00%	5,1500	5,1900	5,0600	11.115	56.936,44
31/8/2023	5,1500	-0,19%	5,1900	5,2200	5,1200	5.366	27.655,14
30/8/2023	5,1600	-1,71%	5,3300	5,3400	5,1500	19.455	102.027,07
29/8/2023	5,2500	0,57%	5,2700	5,3000	5,2300	11.481	60.397,19
28/8/2023	5,2200	-1,14%	5,3300	5,3300	5,1600	36.057	187.788,75
25/8/2023	5,2800	-0,75%	5,3300	5,3400	5,2400	11.791	62.267,59
24/8/2023	5,3200	0,95%	5,3000	5,3700	5,2800	13.068	69.473,27
23/8/2023	5,2700	-0,75%	5,3700	5,3800	5,2700	9.459	50.308,35
22/8/2023	5,3100	-1,48%	5,3900	5,4300	5,3100	30.683	164.381,21
21/8/2023	5,3900	1,13%	5,3100	5,4000	5,2400	22.828	121.418,63
18/8/2023	5,3300	-2,91%	5,4600	5,4700	5,2700	20.644	110.170,05
17/8/2023	5,4900	-0,18%	5,5000	5,5000	5,4000	7.569	41.415,30
16/8/2023	5,5000	0,92%	5,3800	5,5000	5,3600	11.477	62.404,21
14/8/2023	5,4500	-1,27%	5,4900	5,5100	5,3500	35.095	189.938,21
11/8/2023	5,5200	-1,95%	5,6300	5,7000	5,4400	23.821	131.521,44
10/8/2023	5,6300	0,18%	5,6300	5,6700	5,5500	20.065	112.378,67
09/8/2023	5,6200	2,18%	5,5400	5,6300	5,4000	54.565	301.282,60
08/8/2023	5,5000	-0,36%	5,6000	5,6100	5,4800	52.450	289.571,98
07/8/2023	5,5200	0,55%	5,5200	5,5400	5,4800	16.806	92.443,36
04/8/2023	5,4900	0,92%	5,4800	5,5100	5,4400	28.827	157.634,27
03/8/2023	5,4400	4,21%	5,1500	5,4400	5,1500	66.666	354.400,89
02/8/2023	5,2200	0,38%	5,2400	5,2400	4,9700	70.824	360.306,45
01/8/2023	5,2000	-1,33%	5,2800	5,3300	5,1600	29.071	152.381,88
31/7/2023	5,2700	-1,31%	5,3400	5,3800	5,2700	28.350	150.853,61
28/7/2023	5,3400	-0,93%	5,3700	5,3900	5,2600	24.248	128.976,73
27/7/2023	5,3900	0,37%	5,4000	5,4400	5,3700	15.644	84.598,22
26/7/2023	5,3700	-1,47%	5,4300	5,4300	5,3500	16.631	89.749,17
25/7/2023	5,4500	-0,55%	5,5000	5,5000	5,4100	32.070	175.290,96
24/7/2023	5,4800	-0,18%	5,4600	5,5400	5,4300	14.838	81.358,94
21/7/2023	5,4900	0,18%	5,5100	5,5600	5,4500	19.170	105.582,09
20/7/2023	5,4800	0,37%	5,5100	5,5200	5,4600	8.951	49.157,67
19/7/2023	5,4600	1,11%	5,4000	5,5500	5,4000	34.101	187.252,89
18/7/2023	5,4000	0,75%	5,3600	5,4000	5,3200	27.377	146.914,06
17/7/2023	5,3600	-14,51%	5,5200	5,5200	5,3600	27.880	152.144,22
14/7/2023	6,2700	12,97%	6,3700	6,4000	6,2600	21.172	84.372,14
13/7/2023	5,5500	-0,89%	5,6000	5,6400	5,5000	15.577	86.659,07
12/7/2023	5,6000	0,72%	5,5600	5,6400	5,5400	20.353	113.667,07
11/7/2023	5,5600	-0,54%	5,6000	5,7200	5,5600	163.811	926.646,70
10/7/2023	5,5900	-0,18%	5,4900	5,6900	5,4900	13.952	78.353,06
07/7/2023	5,6000	1,63%	5,4700	5,6200	5,3700	49.856	276.676,40
06/7/2023	5,5100	1,47%	5,4000	5,5800	5,3800	121.434	668.520,23
05/7/2023	5,4300	0,18%	5,4200	5,5000	5,3800	23.558	127.963,66
04/7/2023	5,4200	5,86%	5,1200	5,4200	5,1200	196.810	1.027.771,84
03/7/2023	5,1200	0,39%	5,0900	5,2000	5,0900	32.424	166.683,28
30/6/2023	5,1000	1,19%	5,1100	5,1100	5,0500	27.072	137.723,94
29/6/2023	5,0400	0,00%	5,1000	5,1400	5,0300	42.709	217.078,17
28/6/2023	5,0400	0,00%	5,0900	5,1100	5,0200	23.612	119.955,03
27/6/2023	5,0400	1,20%	5,0000	5,0700	4,9600	17.554	87.969,36
26/6/2023	4,9800	-5,86%	5,1500	5,1500	4,9750	56.908	286.868,00
23/6/2023	5,2900	1,73%	5,1800	5,3600	5,1800	110.707	587.544,90
22/6/2023	5,2000	6,34%	4,9150	5,3400	4,8850	199.205	1.006.803,76
21/6/2023	4,8900	-0,20%	5,1000	5,1200	4,8900	154.014	767.675,42
20/6/2023	4,9000	-1,01%	4,9500	4,9900	4,8850	36.897	181.501,70
19/6/2023	4,9500	-0,60%	5,0300	5,0700	4,9450	31.337	156.164,34
16/6/2023	4,9800	-1,97%	5,0900	5,1500	4,9800	73.063	367.375,72
15/6/2023	5,0800	-0,20%	5,1100	5,1100	5,0100	23.450	118.417,55
14/6/2023	5,0900	-0,78%	5,1500	5,1600	5,0300	53.576	273.701,93
13/6/2023	5,1300	1,38%	5,0600	5,1800	5,0000	35.553	180.649,44
12/6/2023	5,0600	-1,75%	5,1600	5,1700	5,0600	20.104	102.661,87
09/6/2023	5,1500	0,19%	5,1500	5,2000	5,0800	60.350	310.533,26
08/6/2023	5,1400	3,11%	4,9900	5,1600	4,9900	73.225	371.070,12
07/6/2023	4,9850	0,30%	4,9700	5,0000	4,8650	44.789	220.837,91
06/6/2023	4,9700	-0,20%	5,0400	5,0400	4,9000	20.646	102.364,44
02/6/2023	4,9800	0,00%	4,9850	4,9850	4,9000	17.315	85.683,96
01/6/2023	4,9800	-0,80%	5,0600	5,0700	4,9400	42.229	211.141,53
31/5/2023	5,0200	0,50%	5,0100	5,0500	4,9650	29.473	147.401,11
30/5/2023	4,9950	-1,28%	4,9750	5,0200	4,9550	30.236	150.493,89
29/5/2023	5,0600	2,02%	4,9800	5,0600	4,9800	84.160	421.975,62
26/5/2023	4,9600	1,85%	4,8750	4,9600	4,8400	52.970	260.498,27
25/5/2023	4,8700	4,28%	4,7000	4,9200	4,7000	70.248	339.017,66
24/5/2023	4,6700	-1,48%	4,7000	4,7150	4,6500	13.186	61.698,51
23/5/2023	4,7400	0,53%	4,7150	4,7600	4,6600	11.386	53.644,98
22/5/2023	4,7150	1,84%	4,7600	4,8600	4,7000	97.208	461.369,18
19/5/2023	4,6300	-0,22%	4,6150	4,6900	4,5800	23.070	106.719,14
18/5/2023	4,6400	-1,07%	4,6900	4,7300	4,6000	15.580	72.667,15
17/5/2023	4,6900	-1,16%	4,7300	4,7500	4,6700	13.011	61.201,02
16/5/2023	4,7450	-0,73%	4,7800	4,8000	4,7000	25.278	120.371,36
15/5/2023	4,7800	0,21%	4,7700	4,8400	4,7500	25.633	122.961,33
12/5/2023	4,7700	0,53%	4,7700	4,8000	4,7300	8.657	41.191,92
11/5/2023	4,7450	-1,56%	4,8000	4,8100	4,7100	7.510	35.645,39
10/5/2023	4,8200	0,52%	4,7450	4,8400	4,7450	32.671	156.779,53
09/5/2023	4,7950	-0,10%	4,8000	4,8400	4,7750	12.378	59.417,28
08/5/2023	4,8000	5,26%	4,5600	4,9500	4,5350	70.653	337.580,87
05/5/2023	4,5600	1,45%	4,5400	4,5650	4,5000	9.815	44.412,32
04/5/2023	4,4950	0,22%	4,4800	4,5400	4,4500	13.160	59.133,22
03/5/2023	4,4850	-0,33%	4,4800	4,5000	4,4500	2.781	12.455,44
02/5/2023	4,5000	-0,88%	4,5000	4,5350	4,4800	7.520	33.829,44
28/4/2023	4,5400	-0,98%	4,5800	4,5900	4,5100	10.595	48.241,29
27/4/2023	4,5850	1,21%	4,5450	4,6000	4,5400	14.473	66.021,51
26/4/2023	4,5300	2,72%	4,3900	4,5750	4,3700	40.643	182.551,48
25/4/2023	4,4100	-0,79%	4,4200	4,4700	4,4000	19.426	86.160,38
24/4/2023	4,4450	-2,52%	4,4800	4,5700	4,3950	20.263	90.609,82
21/4/2023	4,5600	-0,55%	4,6000	4,6200	4,5250	26.248	119.941,89
20/4/2023	4,5850	-0,65%	4,6350	4,6350	4,5800	5.980	27.539,30
19/4/2023	4,6150	-2,12%	4,7300	4,7300	4,5800	40.167	186.305,94
18/4/2023	4,7150	-0,11%	4,7200	4,8000	4,6900	66.386	314.276,20
13/4/2023	4,7200	3,51%	4,5550	4,7200	4,5550	71.949	335.422,68
12/4/2023	4,5600	0,00%	4,5750	4,6500	4,5500	56.733	261.632,22

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	43.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.318
ΚΥΡΙΟ	2,3400	3,08 %	0,0700	16.398
EVR	2,0600	3,00 %	0,0600	29.105
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΛΑΝΑΚ	1,3500	-4,26 %	-0,0600	15
ΦΡΛΚ	4,4650	-3,67 %	-0,1700	120.999
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.125
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΚΑΙΡΟΜΕΖ	0,4105	-2,26 %	-0,0095	385.350
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	53.102
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1870	1,56 %	0,0490	10.040.265
ΠΕΙΡ	6,8000	-0,41 %	-0,0280	6.936.699
ΑΛΦΑ	3,4800	-0,14 %	-0,0050	6.080.274
AKTR	7,7000	-1,03 %	-0,0800	5.534.803
ΕΤΕ	11,9200	-0,33 %	-0,0400	4.822.399
ΟΠΑΠ	18,9600	0,32 %	0,0600	4.444.019
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	0,4200	4.052.158
MTLN	51,3000	-0,48 %	-0,2500	3.490.765
BOCHGR	7,4800	0,27 %	0,0200	3.264.420
ΜΠΕΛΑ	32,1200	0,56 %	0,1800	2.471.166

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1870	1,56 %	3.143.057	10,04εκ.
ΑΛΦΑ	3,4800	-0,14 %	1.746.422	6,08εκ.
ΠΕΙΡ	6,8000	-0,41 %	1.013.884	6,94εκ.
AKTR	7,7000	-1,03 %	714.659	5,53εκ.
BOCHGR	7,4800	0,27 %	434.489	3,26εκ.
ΦΒΜΕΖΖ	0,0635	1,28 %	403.513	25.432
ΕΤΕ	11,9200	-0,33 %	402.224	4,82εκ.
ΚΑΙΡΟΜΕΖ	0,4105	-2,26 %	385.350	159,6χιλ.
ΙΝΛΟΤ	1,2260	0,16 %	328.835	401,8χιλ.
CREDIA	1,4520	2,11 %	277.579	404,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.318	0,37 %
AKTR	7,7000	-1,03 %	714.659	0,35 %
ΦΡΛΚ	4,4650	-3,67 %	120.999	0,24 %
ΚΥΡΙΟ	2,3400	3,08 %	16.398	0,22 %
EIS	1,2800	-0,93 %	29.459	0,19 %
ΠΡΔ	0,6000	5,26 %	43.775	0,18 %
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	180.306	0,17 %
ΕΧΑΕ	6,9600	0,14 %	103.814	0,17 %
ΕΚΤΕΡ	2,4500	3,38 %	45.460	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	43.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.318	7,73 %
ΠΡΟΦ	7,1600	1,70 %	18.304	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,3500	-4,26 %	15	4,96 %
ΦΡΛΚ	4,4650	-3,67 %	120.999	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2050	-1,23 %	8.215	4,10 %
ΔΟΜΙΚ	2,2900	-0,43 %	23.587	3,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%