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
11/4/2023	4,5700	0,44%	4,5700	4,6200	4,4500	106.158	482.847,52
07/4/2023	4,5500	0,00%	4,5700	4,6600	4,5500	88.686	407.538,24
06/4/2023	4,5500	0,00%	4,5700	4,6600	4,5500	88.686	407.538,24
05/4/2023	4,5500	3,53%	4,3950	4,5950	4,3950	280.475	1.269.664,71
04/4/2023	4,3950	1,50%	4,3300	4,4300	4,3300	98.565	432.936,62
03/4/2023	4,3300	-0,23%	4,3400	4,3700	4,3200	41.384	179.629,28
31/3/2023	4,3400	1,64%	4,2900	4,3400	4,2100	79.279	339.048,72
30/3/2023	4,2700	4,40%	4,0900	4,2700	4,0100	291.829	1.212.075,51
29/3/2023	4,0900	4,87%	3,9300	4,1000	3,9000	107.692	431.707,80
28/3/2023	3,9000	0,00%	3,9100	3,9400	3,8700	58.732	229.061,68
27/3/2023	3,9000	0,26%	3,8500	3,9400	3,8500	8.991	35.128,75
24/3/2023	3,8900	-1,52%	3,9300	3,9600	3,8400	29.857	116.251,97
23/3/2023	3,9500	3,13%	3,8100	3,9900	3,8000	62.058	243.182,83
22/3/2023	3,8300	0,00%	3,8500	3,8800	3,7800	33.328	127.555,57
21/3/2023	3,8300	4,36%	3,6700	3,8300	3,6700	27.295	103.279,60
20/3/2023	3,6700	2,23%	3,6200	3,7000	3,6000	30.248	110.493,22
17/3/2023	3,5900	-2,45%	3,6800	3,7000	3,5900	15.426	56.226,75
16/3/2023	3,6800	-0,27%	3,6900	3,7500	3,6200	31.233	115.114,38
15/3/2023	3,6900	-2,64%	3,7700	3,8200	3,6700	26.013	96.595,32
14/3/2023	3,7900	1,07%	3,7500	3,8500	3,7200	41.879	158.911,53
13/3/2023	3,7500	0,00%	3,7000	3,7800	3,6500	41.291	153.453,49
10/3/2023	3,7500	-1,32%	3,8700	3,8700	3,7000	42.074	159.485,03
09/3/2023	3,8000	-0,78%	3,9000	3,9200	3,7800	40.553	156.266,91
08/3/2023	3,8300	-1,29%	3,8800	3,9500	3,7600	69.068	265.378,61
07/3/2023	3,8800	-0,26%	3,8800	3,9200	3,8300	31.347	121.825,78
06/3/2023	3,8900	-2,75%	4,0000	4,0200	3,8100	51.458	201.067,16
03/3/2023	4,0000	0,00%	4,0000	4,0500	3,9500	46.786	187.222,49
02/3/2023	4,0000	0,00%	4,0000	4,0000	3,9400	53.912	214.684,10
01/3/2023	4,0000	2,83%	3,9000	4,0000	3,8700	57.254	225.412,33
28/2/2023	3,8900	0,26%	3,8800	3,9700	3,8800	27.134	106.731,04
24/2/2023	3,8800	0,00%	3,9000	3,9100	3,8200	40.234	156.211,58
23/2/2023	3,8800	-0,26%	3,9000	3,9500	3,8400	68.816	269.034,04
22/2/2023	3,8900	-2,51%	4,0700	4,0700	3,8800	132.107	528.408,34
21/2/2023	3,9900	2,05%	3,9100	4,0700	3,8700	234.344	935.747,30
20/2/2023	3,9100	5,68%	3,7800	3,9200	3,7800	167.801	643.889,90
17/2/2023	3,7000	0,00%	3,7100	3,7200	3,6800	17.124	63.307,13
16/2/2023	3,7000	-0,54%	3,7100	3,7500	3,7000	9.758	36.259,75
15/2/2023	3,7200	-2,11%	3,8000	3,8200	3,6900	34.282	127.718,79
14/2/2023	3,8000	0,00%	3,8000	3,8200	3,7700	18.015	68.395,54
13/2/2023	3,8000	3,26%	3,7300	3,8700	3,6900	87.752	334.315,22
10/2/2023	3,6800	-1,08%	3,7300	3,7500	3,6400	43.256	159.612,74
09/2/2023	3,7200	-1,59%	3,7600	3,7900	3,7100	13.481	50.434,16
08/2/2023	3,7800	1,34%	3,7500	3,8300	3,7300	18.647	70.176,93
07/2/2023	3,7300	-0,27%	3,7400	3,7700	3,7100	16.682	62.326,06
06/2/2023	3,7400	2,75%	3,6800	3,7600	3,6800	60.322	224.611,41
03/2/2023	3,6400	1,11%	3,6300	3,6400	3,6000	6.549	23.655,37
02/2/2023	3,6000	-1,64%	3,6900	3,7000	3,5600	40.124	144.971,64
01/2/2023	3,6600	-0,54%	3,7000	3,7200	3,6300	24.805	90.778,77
31/1/2023	3,6800	-1,34%	3,7300	3,7300	3,6600	12.568	46.499,37
30/1/2023	3,7300	-0,53%	3,7500	3,8100	3,6900	32.464	121.277,11
27/1/2023	3,7500	0,00%	3,7600	3,8600	3,7300	258.519	982.945,75
26/1/2023	3,7500	5,63%	3,6000	3,7800	3,6000	179.978	658.368,56
25/1/2023	3,5500	-0,56%	3,5900	3,6000	3,5300	27.025	96.244,99
24/1/2023	3,5700	1,13%	3,5300	3,6000	3,5100	46.651	165.871,88
23/1/2023	3,5300	0,00%	3,5400	3,6000	3,5100	83.957	298.292,36
20/1/2023	3,5300	1,15%	3,4900	3,5500	3,4900	153.833	528.368,31
19/1/2023	3,4900	0,00%	3,4900	3,5000	3,4200	925.413	3.148.714,58
18/1/2023	3,4900	-0,29%	3,5100	3,5100	3,4600	39.784	138.780,81
17/1/2023	3,5000	0,29%	3,5100	3,5300	3,5000	47.829	168.019,05
16/1/2023	3,4900	-0,29%	3,5000	3,5100	3,4700	24.811	86.732,07
13/1/2023	3,5000	0,29%	3,5000	3,5200	3,4900	31.427	109.990,81
12/1/2023	3,4900	1,16%	3,4500	3,4900	3,4500	217.686	751.587,67
11/1/2023	3,4500	-0,29%	3,5300	3,5300	3,3800	36.778	127.285,40
10/1/2023	3,4600	-3,08%	3,5700	3,5900	3,4600	25.700	90.989,53
09/1/2023	3,5700	1,13%	3,5600	3,6200	3,5000	104.321	374.092,58
05/1/2023	3,5300	0,00%	3,5300	3,5400	3,5000	13.894	49.044,30
04/1/2023	3,5300	-0,28%	3,5700	3,5700	3,4700	17.182	60.362,03
03/1/2023	3,5400	-0,28%	3,5500	3,5500	3,5200	9.067	32.035,63
02/1/2023	3,5500	-1,11%	3,5900	3,5900	3,5500	9.514	33.974,19
30/12/2022	3,5900	1,41%	3,5400	3,5900	3,4700	28.736	102.261,63
29/12/2022	3,5400	1,43%	3,4900	3,5500	3,4700	28.857	101.709,12
28/12/2022	3,4900	0,58%	3,4700	3,4900	3,4600	19.515	67.768,99
27/12/2022	3,4700	2,06%	3,4500	3,4900	3,4100	26.758	92.559,77
23/12/2022	3,4000	0,00%	3,4200	3,4200	3,4000	7.548	25.712,21
22/12/2022	3,4000	-0,58%	3,4400	3,4500	3,3900	12.702	43.313,72
21/12/2022	3,4200	-0,87%	3,4500	3,4600	3,4100	8.389	28.860,38
20/12/2022	3,4500	0,29%	3,4400	3,4700	3,4100	8.896	30.737,60
19/12/2022	3,4400	-0,58%	3,4600	3,5000	3,4400	73.283	255.944,54
16/12/2022	3,4600	2,37%	3,3800	3,4600	3,3800	43.217	148.324,00
15/12/2022	3,3800	-2,59%	3,4700	3,4700	3,3800	34.762	118.874,36
14/12/2022	3,4700	0,29%	3,4900	3,5100	3,4600	14.558	50.567,58
13/12/2022	3,4600	-0,57%	3,5200	3,5400	3,4100	21.740	75.541,29
12/12/2022	3,4800	-1,42%	3,5000	3,5800	3,4200	27.506	96.366,72
09/12/2022	3,5300	0,86%	3,5000	3,5500	3,5000	14.962	52.842,11
08/12/2022	3,5000	0,86%	3,4600	3,5200	3,4600	7.491	26.224,78
07/12/2022	3,4700	0,58%	3,4800	3,5000	3,4400	9.108	31.714,76
06/12/2022	3,4500	-1,43%	3,5400	3,5600	3,4500	12.530	44.221,33
05/12/2022	3,5000	-2,51%	3,5000	3,5400	3,4400	69.172	239.999,83
02/12/2022	3,5900	-1,91%	3,6500	3,7000	3,5900	37.620	137.346,59
01/12/2022	3,6600	1,67%	3,6100	3,6600	3,6000	102.027	367.568,13
30/11/2022	3,6000	0,00%	3,6000	3,6100	3,5800	12.336	44.361,57
29/11/2022	3,6000	0,84%	3,5800	3,6100	3,5500	21.467	76.880,66
28/11/2022	3,5700	0,85%	3,6000	3,6100	3,5300	15.437	55.192,33
25/11/2022	3,5400	0,85%	3,5600	3,6000	3,5300	18.377	65.476,95
24/11/2022	3,5100	-1,40%	3,5800	3,6000	3,5100	13.959	49.720,15
23/11/2022	3,5600	1,71%	3,5100	3,6500	3,5100	25.932	92.275,46
22/11/2022	3,5000	1,45%	3,4500	3,5400	3,4500	24.846	87.237,75
21/11/2022	3,4500	0,58%	3,4000	3,4700	3,4000	16.373	56.416,90
18/11/2022	3,4300	0,00%	3,4200	3,4400	3,3800	16.979	57.870,63
17/11/2022	3,4300	1,48%	3,4800	3,4800	3,3300	19.767	67.488,74
16/11/2022	3,3800	-3,98%	3,5400	3,5400	3,3800	22.296	76.966,68
15/11/2022	3,5200	0,86%	3,5400	3,5400	3,4700	13.513	47.348,84
14/11/2022	3,4900	1,16%	3,4500	3,5500	3,4500	43.787	153.561,53
11/11/2022	3,4500	0,00%	3,4800	3,4900	3,4300	20.052	69.420,94
10/11/2022	3,4500	2,99%	3,4000	3,4500	3,3600	12.591	42.948,33
09/11/2022	3,3500	-3,46%	3,4900	3,4900	3,3500	25.315	86.373,25
08/11/2022	3,4700	1,46%	3,4800	3,4900	3,4500	12.101	42.027,45
07/11/2022	3,4200	0,59%	3,4000	3,5000	3,4000	23.228	79.794,90
04/11/2022	3,4000	1,80%	3,4000	3,4000	3,3500	12.594	42.451,27
03/11/2022	3,3400	-0,60%	3,3800	3,3800	3,3000	20.344	67.741,99
02/11/2022	3,3600	-0,30%	3,4100	3,4200	3,3300	21.731	73.564,62
01/11/2022	3,3700	-0,59%	3,3900	3,4200	3,3700	38.403	130.464,53
31/10/2022	3,3900	0,89%	3,3400	3,4000	3,3400	26.629	90.003,61
27/10/2022	3,3600	-0,59%	3,3500	3,3900	3,3200	26.806	90.077,07
26/10/2022	3,3800	-0,29%	3,3900	3,4200	3,3500	20.142	68.536,75
25/10/2022	3,3900	-0,88%	3,4600	3,4600	3,3900	36.701	126.069,06
24/10/2022	3,4200	3,64%	3,3000	3,4800	3,3000	100.781	341.941,85
21/10/2022	3,3000	0,92%	3,2900	3,3400	3,2700	39.605	131.057,36
20/10/2022	3,2700	2,19%	3,2000	3,3000	3,1900	93.704	303.037,40
19/10/2022	3,2000	-1,84%	3,2200	3,3400	3,2000	77.081	250.977,54
18/10/2022	3,2600	-1,81%	3,3700	3,3900	3,2100	40.476	134.397,77
17/10/2022	3,3200	-3,49%	3,3900	3,4200	3,2900	78.726	263.877,93
14/10/2022	3,4400	0,58%	3,4500	3,4500	3,3900	16.027	54.845,03
13/10/2022	3,4200	0,00%	3,4000	3,4500	3,3800	13.178	45.004,53
12/10/2022	3,4200	0,59%	3,3800	3,4200	3,3800	27.958	94.994,29
11/10/2022	3,4000	-0,29%	3,4100	3,4400	3,3900	17.784	60.777,19
10/10/2022	3,4100	0,89%	3,3900	3,4400	3,3900	15.883	54.171,40
07/10/2022	3,3800	-0,88%	3,4500	3,4700	3,3800	35.001	120.327,51
06/10/2022	3,4100	1,49%	3,3700	3,4500	3,3700	27.977	95.500,34
05/10/2022	3,3600	-1,18%	3,3900	3,4100	3,3500	23.916	80.975,64
04/10/2022	3,4000	3,03%	3,3500	3,4100	3,3300	40.183	136.025,16
03/10/2022	3,3000	0,61%	3,2200	3,3000	3,1800	48.003	155.356,89
30/9/2022	3,2800	-2,38%	3,4000	3,4000	3,2400	28.568	94.592,61
29/9/2022	3,3600	-0,59%	3,3800	3,4100	3,3400	21.768	73.436,11
28/9/2022	3,3800	-0,59%	3,3600	3,4500	3,3400	77.128	262.181,34
27/9/2022	3,4000	-7,61%	3,4500	3,5000	3,3700	151.149	519.438,46
26/9/2022	3,6800	-1,87%	3,7500	3,7500	3,6100	4.617	16.941,46
23/9/2022	3,7500	-2,09%	3,8500	3,8500	3,7000	4.461	16.791,23
22/9/2022	3,8300	1,59%	3,7900	3,8400	3,7700	9.641	36.719,38
21/9/2022	3,7700	0,27%	3,7600	3,7700	3,7500	1.450	5.444,84
20/9/2022	3,7600	0,53%	3,7500	3,8000	3,7500	3.293	12.409,41
19/9/2022	3,7400	-2,60%	3,6900	3,8300	3,6900	2.469	9.274,38
16/9/2022	3,8400	-1,29%	3,8900	3,8900	3,8300	1.846	7.109,82
15/9/2022	3,8900	-0,26%	3,9200	3,9200	3,8700	2.054	7.989,38
14/9/2022	3,9000	-1,27%	3,9400	3,9400	3,8900	5.549	21.715,04
13/9/2022	3,9500	-1,25%	4,0000	4,0000	3,9500	9.523	37.906,41
12/9/2022	4,0000	6,67%	3,7800	4,0200	3,7700	78.223	310.537,44
09/9/2022	3,7500	0,81%	3,7100	3,7500	3,7000	4.883	18.215,61
08/9/2022	3,7200	0,00%	3,7800	3,7800	3,7100	2.200	8.232,93
07/9/2022	3,7200	-0,80%	3,7000	3,7500	3,7000	5.760	21.415,08
06/9/2022	3,7500	1,35%	3,8100	3,8100	3,7000	2.494	9.340,02
05/9/2022	3,7000	-2,37%	3,7900	3,7900	3,7000	8.561	31.981,77
02/9/2022	3,7900	0,80%	3,8000	3,8100	3,7300	14.823	55.672,26
01/9/2022	3,7600	-0,53%	3,7800	3,7900	3,7400	1.210	4.553,50
31/8/2022	3,7800	0,80%	3,7700	3,8000	3,7300	1.257	4.723,41
30/8/2022	3,7500	-1,06%	3,8000	3,8500	3,7500	38.288	143.842,72
29/8/2022	3,7900	-3,07%	3,7500	3,8100	3,7500	7.677	29.060,54
26/8/2022	3,9100	-1,01%	3,9300	3,9300	3,8900	2.780	10.839,29
25/8/2022	3,9500	0,77%	3,9400	3,9500	3,8800	14.381	56.266,99
24/8/2022	3,9200	3,70%	3,7600	3,9400	3,7500	10.724	41.018,84
23/8/2022	3,7800	0,53%	3,8000	3,8100	3,7400	8.228	30.987,83
22/8/2022	3,7600	0,27%	3,8400	3,8400	3,7600	2.054	7.782,60
19/8/2022	3,7500	-0,27%	3,7600	3,8100	3,7100	15.017	56.382,72
18/8/2022	3,7600	0,27%	3,7500	3,8100	3,7500	3.119	11.770,14
17/8/2022	3,7500	-2,60%	3,8500	3,8500	3,7500	17.480	65.702,60
16/8/2022	3,8500	1,32%	3,9100	3,9200	3,8000	4.650	17.975,57
12/8/2022	3,8000	-3,06%	3,9400	3,9500	3,8000	21.139	81.012,63
11/8/2022	3,9200	-2,00%	4,0900	4,0900	3,8500	11.268	44.129,97
10/8/2022	4,0000	2,56%	3,9500	4,0000	3,7900	105.082	414.512,49
09/8/2022	3,9000	5,41%	3,8000	3,9500	3,8000	72.423	280.189,57
08/8/2022	3,7000	1,09%	3,7000	3,7600	3,6600	3.457	12.786,58
05/8/2022	3,6600	-2,14%	3,8000	3,8000	3,6100	4.905	18.004,17
04/8/2022	3,7400	1,08%	3,8000	3,8500	3,7200	6.119	23.165,91
03/8/2022	3,7000	0,00%	3,7200	3,8000	3,6600	6.563	24.239,18
02/8/2022	3,7000	-1,07%	3,7400	3,7600	3,6500	8.156	30.129,08
01/8/2022	3,7400	-2,09%	3,7500	3,9300	3,7400	62.941	241.318,55
29/7/2022	3,8200	4,95%	3,6400	3,8600	3,6400	36.697	137.778,42
28/7/2022	3,6400	4,30%	3,5000	3,6700	3,4600	14.051	50.136,35
27/7/2022	3,4900	1,75%	3,4600	3,4900	3,4000	63.189	215.274,88
26/7/2022	3,4300	0,59%	3,4300	3,4600	3,3900	17.974	61.523,46
25/7/2022	3,4100	-0,87%	3,4000	3,4300	3,3600	3.438	11.673,03
22/7/2022	3,4400	2,69%	3,3700	3,4500	3,3700	2.558	8.748,06
21/7/2022	3,3500	0,00%	3,4200	3,4300	3,3500	5.381	18.207,95
20/7/2022	3,3500	-2,33%	3,4200	3,4600	3,3500	5.639	19.276,36
19/7/2022	3,4300	0,00%	3,4500	3,4500	3,4000	1.405	4.817,57
18/7/2022	3,4300	-0,29%	3,4600	3,4600	3,4000	6.100	20.906,98
15/7/2022	3,4400	-0,86%	3,4400	3,4600	3,4000	1.550	5.311,50
14/7/2022	3,4700	0,58%	3,4400	3,4700	3,3700	3.115	10.661,13
13/7/2022	3,4500	0,00%	3,4200	3,4700	3,4100	6.776	23.268,94
12/7/2022	3,4500	2,07%	3,3700	3,4500	3,3700	2.467	8.365,82
11/7/2022	3,3800	-1,46%	3,4300	3,4300	3,3600	3.444	11.668,41
08/7/2022	3,4300	-1,15%	3,4900	3,5000	3,3900	6.819	23.518,99
07/7/2022	3,4700	0,00%	3,4900	3,4900	3,4000	2.550	8.761,45
06/7/2022	3,4700	5,15%	3,3500	3,4700	3,3200	28.018	94.952,03
05/7/2022	3,3000	-2,65%	3,4100	3,4300	3,3000	65.561	222.127,37
04/7/2022	3,3900	-2,59%	3,5700	3,5700	3,3700	17.666	60.884,18
01/7/2022	3,4800	-1,42%	3,6300	3,6900	3,4400	36.963	131.802,83
30/6/2022	3,5300	3,82%	3,4700	3,5400	3,3400	14.323	49.383,62
29/6/2022	3,4000	1,49%	3,3000	3,4700	3,3000	33.340	112.066,51
28/6/2022	3,3500	2,13%	3,3100	3,3600	3,2900	11.290	37.539,75
27/6/2022	3,2800	-5,48%	3,4600	3,4900	3,2800	11.120	37.820,63
24/6/2022	3,4700	0,58%	3,4600	3,4900	3,4300	5.737	19.836,24
23/6/2022	3,4500	0,00%	3,4000	3,4800	3,4000	4.172	14.425,89
22/6/2022	3,4500	0,00%	3,4500	3,5100	3,4300	13.860	48.250,00
21/6/2022	3,4500	1,17%	3,4100	3,5200	3,4100	53.858	187.627,94
20/6/2022	3,4100	0,59%	3,3500	3,5100	3,3500	10.405	36.058,36
17/6/2022	3,3900	-0,29%	3,4600	3,5000	3,3700	20.564	70.055,02
16/6/2022	3,4000	-0,58%	3,3900	3,4900	3,2300	23.554	78.423,18
15/6/2022	3,4200	1,48%	3,4300	3,4800	3,3500	14.103	48.484,06
14/6/2022	3,3700	-2,03%	3,3500	3,4000	3,2100	49.009	162.418,15
10/6/2022	3,4400	-1,43%	3,4900	3,5400	3,3900	18.492	64.243,82
09/6/2022	3,4900	-3,86%	3,6100	3,7000	3,4500	26.521	95.031,54
08/6/2022	3,6300	2,25%	3,5600	3,6800	3,5500	12.635	45.663,62
07/6/2022	3,5500	-0,84%	3,5800	3,5900	3,5300	19.230	68.277,21
06/6/2022	3,5800	-0,56%	3,6000	3,6500	3,5000	22.147	79.404,14
03/6/2022	3,6000	1,98%	3,5800	3,6500	3,5000	10.122	36.416,58
02/6/2022	3,5300	-2,75%	3,6700	3,7300	3,5000	121.736	433.087,63
01/6/2022	3,6300	-0,27%	3,6700	3,6700	3,5700	4.987	18.067,84
31/5/2022	3,6400	-0,27%	3,5000	3,6700	3,5000	1.819	6.621,05
30/5/2022	3,6500	-0,27%	3,7000	3,7100	3,6100	16.379	60.223,11
27/5/2022	3,6600	1,67%	3,6000	3,6600	3,5700	16.869	60.871,63
26/5/2022	3,6000	4,05%	3,4600	3,6000	3,4600	20.745	73.573,24
25/5/2022	3,4600	-2,81%	3,5300	3,5700	3,4300	17.351	60.860,12
24/5/2022	3,5600	1,71%	3,5000	3,5900	3,4900	10.297	36.493,91
23/5/2022	3,5000	-2,51%	3,5500	3,5900	3,5000	11.075	39.304,15
20/5/2022	3,5900	3,16%	3,4600	3,5900	3,4600	3.559	12.551,78
19/5/2022	3,4800	-2,25%	3,3900	3,5400	3,3800	18.034	62.282,90
18/5/2022	3,5600	-1,39%	3,5800	3,6000	3,4900	17.638	62.551,15
17/5/2022	3,6100	4,64%	3,3300	3,6200	3,3300	25.237	89.749,51
16/5/2022	3,4500	5,50%	3,2900	3,4700	3,2900	52.446	177.771,47
13/5/2022	3,2700	0,62%	3,3400	3,3400	3,1900	3.265	10.645,16
12/5/2022	3,2500	-3,85%	3,3200	3,3400	3,2000	7.252	23.706,08
11/5/2022	3,3800	3,36%	3,3100	3,3800	3,2600	3.162	10.427,50
10/5/2022	3,2700	0,93%	3,2900	3,3000	3,1000	51.005	161.602,83
09/5/2022	3,2400	-1,82%	3,3000	3,3000	3,2200	12.561	40.903,13
06/5/2022	3,3000	-2,94%	3,4000	3,4000	3,2500	21.694	72.061,81
05/5/2022	3,4000	-1,73%	3,5200	3,5300	3,3300	10.196	35.001,84
04/5/2022	3,4600	0,87%	3,4800	3,5000	3,3800	7.079	24.223,78
03/5/2022	3,4300	-4,99%	3,6000	3,6000	3,4000	12.658	44.423,01
29/4/2022	3,6100	0,56%	3,6200	3,6200	3,5300	13.510	48.233,46
28/4/2022	3,5900	4,06%	3,5300	3,6300	3,4500	14.426	50.493,44
27/4/2022	3,4500	-2,54%	3,4300	3,5400	3,4200	17.549	60.886,17
26/4/2022	3,5400	-2,75%	3,6100	3,6700	3,5400	27.766	99.394,91
21/4/2022	3,6400	-1,09%	3,6800	3,7100	3,6300	16.897	61.701,91
20/4/2022	3,6800	1,94%	3,6100	3,7000	3,5800	11.898	43.580,06
19/4/2022	3,6100	-0,28%	3,6400	3,6800	3,6000	9.847	35.689,63
14/4/2022	3,6200	-2,69%	3,7800	3,7800	3,6200	5.482	20.240,30
13/4/2022	3,7200	-2,62%	3,7700	3,8200	3,6900	14.010	52.390,42
12/4/2022	3,8200	4,37%	3,6400	3,8800	3,5800	75.968	282.980,00
11/4/2022	3,6600	4,57%	3,5000	3,6600	3,4800	33.430	117.865,13
08/4/2022	3,5000	-0,28%	3,6000	3,6600	3,5000	15.156	53.775,87
07/4/2022	3,5100	-0,85%	3,5400	3,6000	3,5000	25.748	91.096,22
06/4/2022	3,5400	-3,28%	3,6500	3,6600	3,5400	6.106	21.912,36
05/4/2022	3,6600	0,55%	3,6800	3,7100	3,5900	48.817	178.263,54
04/4/2022	3,6400	1,11%	3,6000	3,6900	3,6000	10.613	38.662,79
01/4/2022	3,6000	-1,10%	3,6700	3,6700	3,5800	14.540	52.651,63
31/3/2022	3,6400	1,96%	3,6100	3,6700	3,5400	60.927	217.722,00
30/3/2022	3,5700	0,85%	3,4300	3,6200	3,4300	18.364	65.213,94
29/3/2022	3,5400	0,57%	3,5200	3,6300	3,4800	28.219	101.035,86
28/3/2022	3,5200	1,15%	3,5000	3,5500	3,4700	17.569	62.013,50
25/3/2022	3,4800	0,00%	3,5000	3,5200	3,3900	10.378	35.699,92
24/3/2022	3,4800	0,29%	3,5000	3,5200	3,3900	10.378	35.699,92
23/3/2022	3,4700	-0,86%	3,5600	3,5600	3,4100	7.841	27.174,23
22/3/2022	3,5000	5,11%	3,4200	3,5000	3,3500	39.099	132.836,64
21/3/2022	3,3300	-0,60%	3,4000	3,4900	3,3100	9.604	32.723,10
18/3/2022	3,3500	1,21%	3,3000	3,4200	3,3000	13.890	47.032,60
17/3/2022	3,3100	0,30%	3,3000	3,3700	3,2600	26.247	86.411,16
16/3/2022	3,3000	3,77%	3,2700	3,4400	3,2400	31.866	105.956,67
15/3/2022	3,1800	-1,55%	3,2300	3,2300	3,1400	13.074	41.642,13
14/3/2022	3,2300	0,00%	3,2500	3,2900	3,2000	22.419	72.574,77
11/3/2022	3,2300	2,87%	3,2300	3,2700	3,1900	27.187	87.769,46
10/3/2022	3,1400	-1,26%	3,1800	3,2400	3,1000	22.804	71.912,90
09/3/2022	3,1800	11,58%	3,3500	3,3500	3,0300	65.376	210.935,22
08/3/2022	2,8500	-9,24%	3,0900	3,0900	2,8500	34.154	102.098,49
04/3/2022	3,1400	-6,55%	3,3000	3,3100	3,1000	33.810	107.516,80
03/3/2022	3,3600	-0,88%	3,3900	3,4400	3,3600	3.949	13.369,70
02/3/2022	3,3900	1,19%	3,3500	3,3900	3,2300	25.489	84.219,00
01/3/2022	3,3500	0,30%	3,3500	3,4100	3,2700	20.486	68.310,25
28/2/2022	3,3400	-4,57%	3,3600	3,4400	3,2600	48.129	160.858,73
25/2/2022	3,5000	4,79%	3,4400	3,6000	3,3700	49.910	172.690,60
24/2/2022	3,3400	-7,48%	3,4500	3,5400	3,2800	60.784	205.899,51
23/2/2022	3,6100	-1,90%	3,7200	3,7500	3,6000	58.340	213.895,84
22/2/2022	3,6800	-3,92%	3,6900	3,8800	3,6800	61.040	227.594,52
21/2/2022	3,8300	2,96%	3,7500	3,9600	3,7400	46.409	178.433,91
18/2/2022	3,7200	4,49%	3,5700	3,8400	3,4900	54.801	199.097,82
17/2/2022	3,5600	-3,00%	3,6800	3,6900	3,5300	6.603	23.934,12
16/2/2022	3,6700	1,10%	3,7100	3,7200	3,6300	8.270	30.422,10
15/2/2022	3,6300	1,40%	3,5800	3,6400	3,5800	7.786	28.148,72
14/2/2022	3,5800	-1,92%	3,5400	3,6100	3,5000	6.003	21.410,64
11/2/2022	3,6500	3,11%	3,5500	3,7200	3,5400	34.440	125.891,45
10/2/2022	3,5400	-2,48%	3,6300	3,6400	3,5100	21.740	77.224,71
09/2/2022	3,6300	-0,27%	3,6400	3,7000	3,5400	15.967	57.827,11
08/2/2022	3,6400	0,55%	3,6500	3,6600	3,5200	13.207	47.067,21
07/2/2022	3,6200	-2,95%	3,7500	3,7600	3,6000	23.682	86.622,31
04/2/2022	3,7300	-1,32%	3,7600	3,7800	3,7000	3.606	13.513,62
03/2/2022	3,7800	0,53%	3,7300	3,7900	3,6900	10.561	39.455,98
02/2/2022	3,7600	-0,53%	3,7800	3,8000	3,7200	12.880	48.521,59
01/2/2022	3,7800	2,72%	3,6800	3,8900	3,6500	120.288	451.634,64
31/1/2022	3,6800	9,52%	3,3500	3,7400	3,3500	57.209	205.370,83
28/1/2022	3,3600	0,00%	3,4700	3,4900	3,2900	44.946	149.782,11

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
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	53.102
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΜΟΤΟ	2,6900	-1,82 %	-0,0500	4.401

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1870	1,56 %	0,0490	10.040.265
ΠΕΙΡ	6,8060	-0,32 %	-0,0220	6.935.339
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	3.995.954
MTLN	51,3000	-0,48 %	-0,2500	3.481.121
BOCHGR	7,4800	0,27 %	0,0200	3.264.420
ΜΠΕΛΑ	32,1200	0,56 %	0,1800	2.469.464

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	6,8060	-0,32 %	1.013.684	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	0,4145	-1,31 %	361.270	149,7χιλ.
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 %
ΕΧΑΕ	6,9600	0,14 %	103.814	0,17 %
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	177.806	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.%