Συνεχης ενημερωση

ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)

1,3400 €

-0,0050 (-0,37%)

Άνοιγμα 1,2200
Υψηλό 1,3450
Χαμηλό 1,2200

Όγκος 4.290
Τζίρος 5.579 €
Πράξεις 25

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/6/2023	1,2200	-1,21%	1,2200	1,2350	1,2050	7.727	9.421,69
15/6/2023	1,2350	1,65%	1,2350	1,2350	1,2350	580	716,30
14/6/2023	1,2150	-1,62%	1,2450	1,2500	1,2150	6.879	8.417,11
13/6/2023	1,2350	1,23%	1,2200	1,2350	1,1800	9.223	11.129,31
12/6/2023	1,2200	0,41%	1,2150	1,2350	1,2150	10.267	12.606,42
09/6/2023	1,2150	6,58%	1,1400	1,2150	1,1300	44.978	53.548,91
08/6/2023	1,1400	2,24%	1,1300	1,1400	1,1150	22.009	24.921,47
07/6/2023	1,1150	-1,33%	1,1300	1,1550	1,1100	30.703	34.761,29
06/6/2023	1,1300	0,89%	1,0900	1,1300	1,0900	5.131	5.713,56
02/6/2023	1,1200	6,16%	1,0450	1,1200	1,0300	22.593	24.483,59
01/6/2023	1,0550	-3,65%	1,0800	1,0800	1,0550	5.869	6.252,76
31/5/2023	1,0950	-2,67%	1,0950	1,1150	1,0800	2.351	2.583,40
30/5/2023	1,1250	-0,44%	1,1150	1,1400	1,0750	18.262	20.307,84
29/5/2023	1,1300	4,15%	1,1100	1,1300	1,0600	30.160	33.237,77
26/5/2023	1,0850	2,36%	1,0900	1,0900	1,0600	5.602	6.081,42
25/5/2023	1,0600	0,47%	1,0550	1,0750	1,0400	3.269	3.436,52
24/5/2023	1,0550	4,46%	1,0100	1,0650	1,0100	13.853	14.302,90
23/5/2023	1,0100	0,00%	1,0100	1,0600	1,0100	10.841	11.056,47
22/5/2023	1,0100	2,02%	1,0750	1,0750	0,9700	19.063	19.698,68
19/5/2023	0,9900	-0,40%	1,0100	1,0100	0,9600	2.777	2.727,72
18/5/2023	0,9940	1,02%	0,9940	0,9940	0,9940	1	,99
17/5/2023	0,9840	-1,60%	0,9800	1,0000	0,9720	14.248	13.994,23
16/5/2023	1,0000	0,00%	1,0100	1,0200	1,0000	2.507	2.515,62
15/5/2023	1,0000	-0,99%	1,0200	1,0200	0,9800	5.825	5.749,52
12/5/2023	1,0100	1,61%	1,0150	1,0150	1,0050	173	174,38
11/5/2023	0,9940	-1,58%	1,0100	1,0150	0,9900	765	759,81
10/5/2023	1,0100	0,00%	1,0100	1,0100	1,0000	5.181	5.192,04
09/5/2023	1,0100	-1,94%	1,0000	1,0150	0,9940	6.319	6.341,63
08/5/2023	1,0300	0,00%	1,0300	1,0300	1,0100	4.088	4.139,08
05/5/2023	1,0300	0,00%	1,0300	1,0300	1,0300		,00
04/5/2023	1,0300	3,00%	1,0000	1,0300	0,9800	754	747,44
03/5/2023	1,0000	-0,50%	1,0000	1,0200	1,0000	2.134	2.134,32
02/5/2023	1,0050	-3,37%	1,0500	1,0500	1,0050	2.759	2.801,08
28/4/2023	1,0400	-0,95%	1,0500	1,0500	1,0400	840	874,00
27/4/2023	1,0500	0,48%	1,0150	1,0500	1,0150	12	12,56
26/4/2023	1,0450	3,47%	1,0500	1,0500	1,0450	47	49,12
25/4/2023	1,0100	-0,98%	1,0600	1,0600	1,0100	2.388	2.429,78
24/4/2023	1,0200	-3,77%	1,0300	1,0500	1,0200	1.646	1.682,95
21/4/2023	1,0600	0,00%	1,0650	1,0700	1,0500	2.901	3.071,10
20/4/2023	1,0600	0,95%	1,0500	1,0600	1,0500	660	694,34
19/4/2023	1,0500	1,45%	1,0300	1,0700	1,0200	1.280	1.317,73
18/4/2023	1,0350	-4,17%	1,0900	1,1250	1,0350	34.976	37.188,17
13/4/2023	1,0800	-0,92%	1,0900	1,0900	1,0500	5.816	6.186,66
12/4/2023	1,0900	-2,68%	1,0750	1,1000	1,0750	8.111	8.820,72
11/4/2023	1,1200	10,34%	1,0500	1,2350	1,0100	13.104	13.991,92
07/4/2023	1,0150	0,00%	0,9900	1,0200	0,9900	5.914	5.999,82
06/4/2023	1,0150	0,50%	0,9900	1,0200	0,9900	5.914	5.999,82
05/4/2023	1,0100	2,02%	1,0250	1,0250	1,0050	105	105,78
04/4/2023	0,9900	-3,41%	1,0350	1,0350	0,9900	2.904	2.901,39
03/4/2023	1,0250	0,49%	1,0000	1,0400	1,0000	1.869	1.877,45
31/3/2023	1,0200	2,62%	1,0000	1,0250	0,9980	6.977	7.071,11
30/3/2023	0,9940	0,61%	0,9980	1,0000	0,9900	5.796	5.759,23
29/3/2023	0,9880	1,44%	0,9780	0,9900	0,9700	3.198	3.127,96
28/3/2023	0,9740	-5,44%	1,0400	1,0450	0,9740	10.791	10.627,01
27/3/2023	1,0300	0,00%	1,0300	1,0300	1,0300		,00
24/3/2023	1,0300	0,00%	0,9940	1,0450	0,9940	3.565	3.610,69
23/3/2023	1,0300	0,00%	0,9980	1,0400	0,9980	4.145	4.262,80
22/3/2023	1,0300	0,49%	1,0300	1,0450	0,9900	2.539	2.564,11
21/3/2023	1,0250	5,67%	0,9300	1,0250	0,9300	8.750	8.663,60
20/3/2023	0,9700	0,00%	0,9200	0,9840	0,9200	9.212	8.874,77
17/3/2023	0,9700	-3,00%	1,0000	1,0000	0,9700	3.145	3.098,61
16/3/2023	1,0000	3,09%	0,9980	1,0300	0,9580	8.042	7.818,67
15/3/2023	0,9700	-8,06%	1,0200	1,0400	0,9700	9.366	9.371,19
14/3/2023	1,0550	2,43%	1,0300	1,0550	1,0250	3.730	3.906,33
13/3/2023	1,0300	0,49%	1,0050	1,0500	0,9980	5.728	5.854,69
10/3/2023	1,0250	-4,21%	1,1000	1,1000	1,0100	10.447	10.715,15
09/3/2023	1,0700	0,94%	1,0600	1,1200	1,0500	1.049	1.115,68
08/3/2023	1,0600	-3,64%	1,0700	1,0900	1,0500	1.372	1.455,18
07/3/2023	1,1000	2,80%	1,0650	1,1300	1,0650	3.285	3.567,70
06/3/2023	1,0700	-5,31%	1,1000	1,1000	1,0650	8.990	9.645,09
03/3/2023	1,1300	6,60%	1,0750	1,1500	1,0400	22.394	24.661,91
02/3/2023	1,0600	-3,20%	1,0800	1,0800	1,0450	14.139	14.983,56
01/3/2023	1,0950	-0,45%	1,1000	1,1000	1,0600	1.991	2.154,44
28/2/2023	1,1000	-0,45%	1,1250	1,1250	1,0850	2.041	2.233,80
24/2/2023	1,1050	0,91%	1,1000	1,1200	1,0900	5.766	6.347,96
23/2/2023	1,0950	-3,10%	1,1300	1,1300	1,0950	4.086	4.530,19
22/2/2023	1,1300	-2,59%	1,1500	1,1500	1,1050	1.834	2.078,38
21/2/2023	1,1600	0,43%	1,1550	1,1650	1,1550	1.900	2.204,48
20/2/2023	1,1550	0,87%	1,1550	1,1750	1,1300	8.839	10.126,34
17/2/2023	1,1450	1,33%	1,1100	1,1600	1,0950	2.649	2.970,69
16/2/2023	1,1300	0,00%	1,1650	1,1650	1,1300	2.090	2.363,65
15/2/2023	1,1300	0,00%	1,1300	1,1700	1,1100	9.267	10.456,73
14/2/2023	1,1300	-2,16%	1,1850	1,1850	1,1000	6.250	6.978,55
13/2/2023	1,1550	6,94%	1,1150	1,1550	1,0650	21.700	24.461,64
10/2/2023	1,0800	-4,42%	1,1350	1,1400	1,0800	9.712	10.668,81
09/2/2023	1,1300	4,15%	1,0600	1,1400	1,0550	11.648	12.959,13
08/2/2023	1,0850	1,40%	1,0900	1,0950	1,0500	23.394	25.038,38
07/2/2023	1,0700	2,88%	1,0450	1,0700	1,0350	6.991	7.376,57
06/2/2023	1,0400	-1,42%	1,0800	1,0800	1,0250	6.316	6.581,99
03/2/2023	1,0550	2,43%	1,0450	1,0550	1,0200	5.174	5.340,39
02/2/2023	1,0300	-2,83%	1,0400	1,0500	1,0300	13.754	14.303,31
01/2/2023	1,0600	-0,93%	1,0500	1,0600	1,0400	1.760	1.843,93
31/1/2023	1,0700	-0,47%	1,0800	1,0800	1,0700	3.200	3.449,00
30/1/2023	1,0750	1,42%	1,0450	1,0800	1,0450	5.853	6.224,23
27/1/2023	1,0600	-0,93%	1,0500	1,0900	1,0500	6.826	7.221,06
26/1/2023	1,0700	0,47%	1,0700	1,0700	1,0500	7.667	8.151,34
25/1/2023	1,0650	0,95%	1,0650	1,0750	1,0500	12.513	13.300,65
24/1/2023	1,0550	-1,40%	1,0600	1,0800	1,0500	22.693	23.991,98
23/1/2023	1,0700	-0,47%	1,0700	1,0900	1,0600	26.924	28.696,88
20/1/2023	1,0750	-2,27%	1,0650	1,1100	1,0650	7.930	8.586,20
19/1/2023	1,1000	1,38%	1,0700	1,1000	1,0650	19.650	21.115,50
18/1/2023	1,0850	0,00%	1,0900	1,1200	1,0800	49.360	54.134,79
17/1/2023	1,0850	2,84%	1,0550	1,0850	1,0450	17.152	18.057,39
16/1/2023	1,0550	2,43%	1,0300	1,0750	1,0250	39.494	41.079,62
13/1/2023	1,0300	0,00%	1,0100	1,0500	1,0100	26.450	27.254,50
12/1/2023	1,0300	-0,96%	1,0400	1,0400	1,0200	6.475	6.671,50
11/1/2023	1,0400	0,48%	1,0400	1,0550	1,0300	18.527	19.340,50
10/1/2023	1,0350	-4,17%	1,0650	1,0800	1,0350	16.134	16.962,77
09/1/2023	1,0800	-3,57%	1,1100	1,1300	1,0700	25.490	27.777,50
05/1/2023	1,1200	7,18%	1,0450	1,1400	1,0450	75.905	82.580,61
04/1/2023	1,0450	-1,42%	1,0500	1,1000	1,0400	54.134	57.179,08
03/1/2023	1,0600	1,92%	1,0200	1,0600	1,0100	10.905	11.373,38
02/1/2023	1,0400	-0,95%	1,0250	1,0400	1,0150	4.973	5.075,53
30/12/2022	1,0500	-1,87%	1,0700	1,0700	1,0500	1.155	1.228,75
29/12/2022	1,0700	1,42%	1,0250	1,0750	1,0250	9.506	10.029,66
28/12/2022	1,0550	-0,94%	1,0350	1,0650	1,0300	25.350	26.256,10
27/12/2022	1,0650	0,47%	1,0600	1,0900	1,0500	3.335	3.587,19
23/12/2022	1,0600	2,42%	1,0300	1,0900	1,0300	9.724	10.375,14
22/12/2022	1,0350	4,76%	0,9860	1,0600	0,9860	12.844	13.078,45
21/12/2022	0,9880	-0,20%	0,9660	0,9980	0,9640	5.560	5.419,59
20/12/2022	0,9900	1,23%	0,9680	0,9980	0,9680	1.036	1.023,16
19/12/2022	0,9780	0,82%	0,9700	0,9780	0,9500	3.124	3.014,35
16/12/2022	0,9700	-2,02%	0,9620	0,9880	0,9600	2.870	2.765,76
15/12/2022	0,9900	0,00%	0,9600	0,9980	0,9600	4.361	4.298,58
14/12/2022	0,9900	0,81%	0,9800	0,9960	0,9660	3.510	3.440,69
13/12/2022	0,9820	1,24%	0,9420	0,9880	0,9400	8.165	7.913,75
12/12/2022	0,9700	-1,62%	0,9620	0,9860	0,9520	3.230	3.134,53
09/12/2022	0,9860	-2,86%	1,0200	1,0200	0,9700	14.848	14.551,65
08/12/2022	1,0150	-1,93%	0,9780	1,0250	0,9780	1.254	1.274,96
07/12/2022	1,0350	1,47%	1,0450	1,0450	1,0350	25	25,93
06/12/2022	1,0200	-0,49%	0,9900	1,0200	0,9800	805	807,50
05/12/2022	1,0250	1,49%	0,9900	1,0250	0,9900	2.025	2.023,20
02/12/2022	1,0100	-0,98%	1,0350	1,0350	0,9900	4.149	4.159,13
01/12/2022	1,0200	-2,39%	1,0250	1,0350	1,0200	4.104	4.204,83
30/11/2022	1,0450	-0,48%	1,0250	1,0450	1,0200	1.550	1.602,00
29/11/2022	1,0500	-1,41%	1,0450	1,0500	1,0300	9.500	9.862,12
28/11/2022	1,0650	-2,29%	1,0600	1,0750	1,0300	810	851,75
25/11/2022	1,0900	4,31%	1,0250	1,0900	1,0250	7.970	8.387,94
24/11/2022	1,0450	-0,95%	1,0500	1,0700	1,0400	5.245	5.484,43
23/11/2022	1,0550	-2,31%	1,0550	1,0600	1,0400	7.219	7.569,94
22/11/2022	1,0800	0,47%	1,0750	1,1450	1,0500	2.600	2.791,25
21/11/2022	1,0750	-0,46%	1,0550	1,0750	1,0450	6.212	6.562,54
18/11/2022	1,0800	3,85%	1,0700	1,0800	1,0400	4.177	4.359,91
17/11/2022	1,0400	-5,02%	1,0850	1,1100	1,0400	7.593	8.070,36
16/11/2022	1,0950	-3,10%	1,1300	1,1300	1,0600	2.817	3.034,22
15/11/2022	1,1300	-0,88%	1,1050	1,1300	1,1000	4.162	4.620,71
14/11/2022	1,1400	1,79%	1,1200	1,1400	1,1150	902	1.007,78
11/11/2022	1,1200	-1,32%	1,1500	1,1500	1,1150	2.690	3.025,33
10/11/2022	1,1350	-3,40%	1,1750	1,1750	1,1300	8.215	9.433,43
09/11/2022	1,1750	2,17%	1,1550	1,1750	1,1300	11.045	12.806,93
08/11/2022	1,1500	0,88%	1,1350	1,1500	1,0700	22.279	24.601,53
07/11/2022	1,1400	-3,39%	1,1500	1,1800	1,1400	4.400	5.055,50
04/11/2022	1,1800	1,72%	1,1600	1,1800	1,1400	19.055	22.180,00
03/11/2022	1,1600	2,65%	1,0850	1,1650	1,0850	25.224	28.697,30
02/11/2022	1,1300	2,73%	1,1300	1,1300	1,0900	11.310	12.553,95
01/11/2022	1,1000	0,46%	1,1200	1,1250	1,0750	29.535	32.608,53
31/10/2022	1,0950	4,78%	1,0000	1,1000	1,0000	27.629	29.387,90
27/10/2022	1,0450	0,00%	1,0450	1,0450	1,0450		,00
26/10/2022	1,0450	1,95%	1,0550	1,0550	1,0000	4.390	4.523,25
25/10/2022	1,0250	-3,76%	1,0650	1,0650	1,0100	7.145	7.321,49
24/10/2022	1,0650	-1,39%	1,0900	1,1050	1,0300	11.648	12.465,21
21/10/2022	1,0800	3,85%	1,0400	1,0850	1,0400	16.018	17.175,74
20/10/2022	1,0400	5,48%	0,9920	1,0800	0,9860	58.545	60.134,01
19/10/2022	0,9860	1,23%	0,9660	0,9960	0,9440	26.141	25.050,70
18/10/2022	0,9740	0,00%	0,9740	1,0200	0,9340	17.674	17.227,78
17/10/2022	0,9740	1,67%	0,9100	0,9780	0,9100	8.540	8.125,81
14/10/2022	0,9580	2,13%	0,9020	0,9620	0,9020	19.331	18.153,05
13/10/2022	0,9380	7,82%	0,9380	0,9580	0,8720	28.185	25.989,71
12/10/2022	0,8700	8,21%	0,7300	0,8700	0,7300	11.018	9.058,29
11/10/2022	0,8040	0,50%	0,8040	0,8040	0,8040	10	8,04
10/10/2022	0,8000	0,00%	0,8000	0,8000	0,8000	650	520,00
07/10/2022	0,8000	-3,85%	0,7740	0,8000	0,7700	5.849	4.563,71
06/10/2022	0,8320	3,23%	0,8320	0,8320	0,8320	4	3,33
05/10/2022	0,8060	-1,95%	0,8400	0,8400	0,8000	2.079	1.666,47
04/10/2022	0,8220	-4,20%	0,8060	0,8860	0,8060	2.465	2.018,67
03/10/2022	0,8580	-0,23%	0,8020	0,8580	0,8020	651	550,16
30/9/2022	0,8600	1,18%	0,8400	0,8600	0,8400	503	422,58
29/9/2022	0,8500	3,41%	0,8200	0,8920	0,7960	901	739,34
28/9/2022	0,8220	-7,64%	0,8020	0,8980	0,8020	631	518,12
27/9/2022	0,8900	8,54%	0,8940	0,8940	0,8000	2.489	2.001,47
26/9/2022	0,8200	-5,53%	0,9260	0,9260	0,8000	3.282	2.639,44
23/9/2022	0,8680	-5,86%	0,9000	0,9180	0,8500	401	348,15
22/9/2022	0,9220	15,25%	0,8200	0,9500	0,8200	32.548	28.890,50
21/9/2022	0,8000	0,00%	0,8000	0,8000	0,8000		,00
20/9/2022	0,8000	-2,20%	0,6020	0,8000	0,6020	2.493	1.980,48
19/9/2022	0,8180	-0,97%	0,7640	0,8180	0,7640	3.712	2.982,21
16/9/2022	0,8260	1,98%	0,7700	0,8400	0,7700	798	631,64
15/9/2022	0,8100	0,00%	0,8100	0,8100	0,8100		,00
14/9/2022	0,8100	0,00%	0,8100	0,8100	0,8100		,00
13/9/2022	0,8100	-0,74%	0,7500	0,8100	0,7500	4.325	3.371,41
12/9/2022	0,8160	0,00%	0,8100	0,8280	0,8100	3.100	2.530,00
09/9/2022	0,8160	-2,86%	0,8400	0,8400	0,8080	4.205	3.439,40
08/9/2022	0,8400	0,00%	0,7640	0,8700	0,7640	1.450	1.202,95
07/9/2022	0,8400	0,24%	0,7620	0,8400	0,7620	2.159	1.702,24
06/9/2022	0,8380	0,00%	0,8380	0,8380	0,8380		,00
05/9/2022	0,8380	0,00%	0,8380	0,8380	0,8380		,00
02/9/2022	0,8380	0,00%	0,8380	0,8380	0,8380		,00
01/9/2022	0,8380	0,00%	0,8380	0,8380	0,8380		,00
31/8/2022	0,8380	0,00%	0,8380	0,8380	0,8380		,00
30/8/2022	0,8380	4,75%	0,7440	0,8380	0,7440	307	252,32
29/8/2022	0,8000	-10,71%	0,8100	0,8100	0,8000	1.000	800,20
26/8/2022	0,8960	2,05%	0,8960	0,8960	0,8960	2	1,79
25/8/2022	0,8780	0,00%	0,8780	0,8780	0,8780		,00
24/8/2022	0,8780	0,00%	0,8780	0,8780	0,8780		,00
23/8/2022	0,8780	0,00%	0,8780	0,8780	0,8780		,00
22/8/2022	0,8780	0,00%	0,8780	0,8780	0,8780	100	87,80
19/8/2022	0,8780	9,75%	0,8780	0,8780	0,8780	1	,88
18/8/2022	0,8000	-1,23%	0,7800	0,8000	0,7800	5.949	4.659,00
17/8/2022	0,8100	0,00%	0,8100	0,8100	0,8100		,00
16/8/2022	0,8100	1,25%	0,8100	0,8100	0,8100	851	689,31
12/8/2022	0,8000	-0,99%	0,7540	0,8000	0,7540	1.400	1.109,92
11/8/2022	0,8080	1,00%	0,7320	0,8080	0,7200	10.680	8.291,75
10/8/2022	0,8000	0,25%	0,8000	0,8000	0,8000	400	320,00
09/8/2022	0,7980	-0,25%	0,8180	0,8180	0,7980	180	145,44
08/8/2022	0,8000	-2,44%	0,8000	0,8180	0,8000	2.115	1.695,88
05/8/2022	0,8200	0,00%	0,8200	0,8200	0,8200		,00
04/8/2022	0,8200	0,00%	0,8200	0,8200	0,8200		,00
03/8/2022	0,8200	0,00%	0,8200	0,8200	0,8200	8	6,56
02/8/2022	0,8200	0,00%	0,8200	0,8200	0,8200		,00
01/8/2022	0,8200	0,00%	0,8200	0,8200	0,8200		,00
29/7/2022	0,8200	-0,73%	0,8600	0,8600	0,8000	12.015	9.855,16
28/7/2022	0,8260	0,00%	0,8260	0,8260	0,8260		,00
27/7/2022	0,8260	-7,81%	0,8000	0,8260	0,7900	4.267	3.408,52
26/7/2022	0,8960	0,00%	0,8960	0,8960	0,8960		,00
25/7/2022	0,8960	0,00%	0,8960	0,8960	0,8960		,00
22/7/2022	0,8960	2,28%	0,8960	0,8960	0,8960	1	,90
21/7/2022	0,8760	9,50%	0,8760	0,8760	0,8760	1	,88
20/7/2022	0,8000	-6,76%	0,8000	0,8000	0,8000	310	248,00
19/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
18/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
15/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
14/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
13/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
12/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
11/7/2022	0,8580	-4,24%	0,6400	0,8580	0,6400	3	2,14
08/7/2022	0,8960	4,43%	0,8960	0,8960	0,8960	1	,90
07/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
06/7/2022	0,8580	0,00%	0,8580	0,8580	0,8580		,00
05/7/2022	0,8580	0,23%	0,7800	0,8580	0,7640	3.105	2.410,08
04/7/2022	0,8560	0,00%	0,8560	0,8560	0,8560		,00
01/7/2022	0,8560	0,00%	0,8560	0,8560	0,8560		,00
30/6/2022	0,8560	2,64%	0,8560	0,8560	0,8560	1	,86
29/6/2022	0,8340	1,71%	0,8620	0,8620	0,7700	367	293,98
28/6/2022	0,8200	0,00%	0,8200	0,8200	0,8200	38	31,16
27/6/2022	0,8200	-9,69%	0,8200	0,8200	0,8200	552	452,64
24/6/2022	0,9080	0,00%	0,9080	0,9080	0,9080		,00
23/6/2022	0,9080	0,00%	0,9080	0,9080	0,9080		,00
22/6/2022	0,9080	5,09%	0,9080	0,9080	0,9080	1	,91
21/6/2022	0,8640	6,40%	0,8120	0,8640	0,8120	60	49,24
20/6/2022	0,8120	-5,36%	0,8300	0,8500	0,8120	2.282	1.913,82
17/6/2022	0,8580	-1,61%	0,9180	0,9180	0,8120	1.552	1.295,90
16/6/2022	0,8720	-0,91%	0,8040	0,8720	0,7960	1.151	921,57
15/6/2022	0,8800	3,53%	0,8800	0,8800	0,8800	10	8,80
14/6/2022	0,8500	-8,99%	0,9320	0,9320	0,7820	12.091	10.140,45
10/6/2022	0,9340	6,38%	0,9340	0,9340	0,9340	1	,93
09/6/2022	0,8780	1,86%	0,8780	0,8780	0,8780	30	26,34
08/6/2022	0,8620	-2,93%	0,8620	0,8620	0,8620	500	431,00
07/6/2022	0,8880	3,50%	0,8080	0,8880	0,8000	1.149	924,13
06/6/2022	0,8580	-0,46%	0,8060	0,8580	0,8060	47	37,95
03/6/2022	0,8620	-2,05%	0,8680	0,8680	0,8040	550	474,20
02/6/2022	0,8800	0,00%	0,8200	0,8800	0,8140	732	619,54
01/6/2022	0,8800	2,56%	0,8780	0,8880	0,8780	100	88,06
31/5/2022	0,8580	-1,38%	0,8580	0,8580	0,8580	1	,86
30/5/2022	0,8700	0,00%	0,8700	0,8700	0,8700		,00
27/5/2022	0,8700	-1,14%	0,9200	0,9200	0,8700	1.015	883,80
26/5/2022	0,8800	4,76%	0,8800	0,8800	0,8800	10	8,80
25/5/2022	0,8400	-4,33%	0,8020	0,8400	0,7900	1.469	1.218,43
24/5/2022	0,8780	2,33%	0,8860	0,8860	0,8780	77	67,61
23/5/2022	0,8580	-0,92%	0,8020	0,8580	0,8020	245	197,33
20/5/2022	0,8660	1,88%	0,8660	0,8660	0,8660	10	8,66
19/5/2022	0,8500	-2,97%	0,8880	0,8880	0,8500	151	128,39
18/5/2022	0,8760	1,39%	0,8760	0,8760	0,8760	15	13,14
17/5/2022	0,8640	1,17%	0,8500	0,8640	0,8500	75	63,89
16/5/2022	0,8540	-4,04%	0,8160	0,8540	0,8160	347	286,74
13/5/2022	0,8900	2,30%	0,7920	0,9000	0,7920	11	9,79
12/5/2022	0,8700	-1,58%	0,6200	0,9340	0,6200	126	109,71
11/5/2022	0,8840	6,25%	0,8840	0,8840	0,8840	10	8,84
10/5/2022	0,8320	4,00%	0,8300	0,9000	0,8300	351	292,03
09/5/2022	0,8000	6,67%	0,8900	0,8900	0,7900	8.301	6.634,49
06/5/2022	0,7500	-10,29%	0,7800	0,8020	0,7500	7.632	5.857,97
05/5/2022	0,8360	-1,18%	0,8900	0,8900	0,8000	6.315	5.182,89
04/5/2022	0,8460	-1,40%	0,8660	0,8660	0,8260	678	572,43
03/5/2022	0,8580	-5,51%	0,8240	0,8600	0,8220	2.941	2.438,69
29/4/2022	0,9080	0,00%	0,9080	0,9080	0,9080		,00
28/4/2022	0,9080	2,02%	0,9080	0,9080	0,9080	1	,91
27/4/2022	0,8900	1,14%	0,8900	0,8900	0,8900	1	,89
26/4/2022	0,8800	-1,57%	0,8800	0,8800	0,8800	1.600	1.408,00
21/4/2022	0,8940	-0,45%	0,8460	0,8940	0,8460	548	464,26
20/4/2022	0,8980	0,00%	0,8980	0,8980	0,8980		,00
19/4/2022	0,8980	1,13%	0,8980	0,8980	0,8980	161	144,58
14/4/2022	0,8880	0,00%	0,8880	0,8880	0,8880		,00
13/4/2022	0,8880	-1,33%	0,8180	0,8880	0,8180	464	408,24
12/4/2022	0,9000	2,74%	0,9000	0,9000	0,9000	50	45,00
11/4/2022	0,8760	-1,57%	0,9140	0,9140	0,8400	196	171,69
08/4/2022	0,8900	-2,41%	0,8900	0,8900	0,8640	2.811	2.497,89
07/4/2022	0,9120	0,00%	0,9120	0,9120	0,9120		,00
06/4/2022	0,9120	0,00%	0,9120	0,9120	0,9120		,00
05/4/2022	0,9120	0,44%	0,9120	0,9120	0,9120	5	4,56
04/4/2022	0,9080	0,89%	0,8700	0,9080	0,8700	115	100,24
01/4/2022	0,9000	0,00%	0,9000	0,9000	0,9000		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
QLCO	5,6750	7,28 %	0,3850	143.419
ΧΑΙΔΕ	0,8250	6,45 %	0,0500	4.434
CREDIA	1,5060	4,58 %	0,0660	575.449
CNLCAP	7,1000	4,41 %	0,3000	1.115
ΑΡΑΙΓ	13,9200	4,19 %	0,5600	348.901
ΕΛΧΑ	3,4350	4,09 %	0,1350	387.165
ΕΒΡΟΦ	2,8700	3,24 %	0,0900	31.367
ΒΙΟ	9,7900	3,05 %	0,2900	217.654
ΣΠΕΙΣ	7,4800	3,03 %	0,2200	6.120
ΜΙΝ	0,6900	2,68 %	0,0180	835

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3250	-3,28 %	-0,0450	291.769
ΒΟΣΥΣ	2,2200	-2,63 %	-0,0600	1.158
ΔΡΟΜΕ	0,3420	-2,29 %	-0,0080	726
ΜΟΝΤΑ	5,2600	-2,23 %	-0,1200	280
ΜΕΝΤΙ	2,4800	-1,98 %	-0,0500	1.900
ΚΟΡΔΕ	0,4620	-1,70 %	-0,0080	1.571
ΤΡΑΣΤΟΡ	1,2200	-1,61 %	-0,0200	4.170
ΓΕΒΚΑ	2,0000	-1,48 %	-0,0300	15.351
ΒΙΟΚΑ	1,8200	-1,36 %	-0,0250	13.732
ΑΣΤΑΚ	7,3000	-1,08 %	-0,0800	3.687

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3930	1,01 %	0,0340	34.262.125
ΑΛΦΑ	3,4700	1,46 %	0,0500	27.318.163
ΕΤΕ	12,9600	1,65 %	0,2100	17.800.005
ΠΕΙΡ	6,9540	2,63 %	0,1780	17.438.462
MTLN	42,6400	1,04 %	0,4400	11.506.178
ΔΕΗ	16,5300	0,79 %	0,1300	7.059.865
ΕΧΑΕ	6,3100	-0,63 %	-0,0400	6.853.698
ΓΕΚΤΕΡΝΑ	24,0000	2,30 %	0,5400	5.235.010
ΜΟΗ	27,5000	1,40 %	0,3800	4.820.347
ΑΡΑΙΓ	13,9200	4,19 %	0,5600	4.815.948

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3930	1,01 %	10.100.272	34,26εκ.
ΑΛΦΑ	3,4700	1,46 %	7.924.061	27,32εκ.
ΠΕΙΡ	6,9540	2,63 %	2.509.964	17,44εκ.
ΙΝΛΟΤ	1,1140	0,00 %	1.831.522	2,05εκ.
ΕΤΕ	12,9600	1,65 %	1.378.802	17,80εκ.
ΕΧΑΕ	6,3100	-0,63 %	1.085.775	6,85εκ.
CREDIA	1,5060	4,58 %	575.449	851,1χιλ.
ΕΛΠΕ	8,0500	1,39 %	479.361	3,85εκ.
ΔΕΗ	16,5300	0,79 %	426.167	7,06εκ.
BOCHGR	7,9800	0,00 %	410.229	3,29εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3100	-0,63 %	1.085.775	1,80 %
ΦΟΥΝΤΛ	1,3250	-3,28 %	291.769	0,87 %
ΝΤΟΠΛΕΡ	0,9400	1,62 %	82.315	0,66 %
EIS	1,6000	0,13 %	63.485	0,41 %
ΑΡΑΙΓ	13,9200	4,19 %	348.901	0,39 %
ΚΟΥΑΛ	1,3400	0,75 %	96.784	0,35 %
ΑΛΦΑ	3,4700	1,46 %	7.924.061	0,34 %
ΕΥΡΩΒ	3,3930	1,01 %	10.100.272	0,27 %
ΚΥΡΙΟ	2,0500	0,49 %	20.776	0,27 %
ΠΡΔ	0,4600	2,22 %	65.674	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
CNLCAP	7,1000	4,41 %	1.115	16,91 %
ΧΑΙΔΕ	0,8250	6,45 %	4.434	12,90 %
ΙΝΤΕΤ	1,3400	-0,37 %	4.290	9,29 %
ΦΟΥΝΤΛ	1,3250	-3,28 %	291.769	7,66 %
QLCO	5,6750	7,28 %	143.419	7,66 %
ΝΤΟΠΛΕΡ	0,9400	1,62 %	82.315	7,57 %
ΣΠΙ	0,5860	1,03 %	7.530	6,90 %
ΛΑΝΑΚ	1,6400	-0,61 %	2.592	6,06 %
ΓΕΒΚΑ	2,0000	-1,48 %	15.351	4,93 %
ΙΚΤΙΝ	0,4190	0,24 %	149.038	4,78 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%