Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,4250 €

-0,0500 (-1,44%)

Άνοιγμα 3,4750
Υψηλό 3,4950
Χαμηλό 3,4100

Όγκος 155.448
Τζίρος 533.916 €
Πράξεις 548

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2022	1,7420	0,23%	1,7360	1,7440	1,7100	332.694	574.343,25
02/2/2022	1,7380	0,12%	1,7400	1,7520	1,7240	154.832	268.674,71
01/2/2022	1,7360	0,93%	1,7300	1,7500	1,7140	140.767	243.248,65
31/1/2022	1,7200	0,12%	1,7680	1,7680	1,7000	87.629	151.061,01
28/1/2022	1,7180	-1,83%	1,7500	1,7500	1,7100	50.755	87.846,42
27/1/2022	1,7500	1,39%	1,7040	1,7580	1,7040	82.178	142.837,68
26/1/2022	1,7260	2,13%	1,7460	1,7600	1,7260	95.984	167.095,19
25/1/2022	1,6900	-0,24%	1,7000	1,7320	1,6900	96.701	165.578,87
24/1/2022	1,6940	-5,04%	1,7800	1,7800	1,6880	353.867	607.042,31
21/1/2022	1,7840	-3,04%	1,8400	1,8400	1,7500	147.612	264.134,39
20/1/2022	1,8400	-0,54%	1,8500	1,8800	1,8400	111.397	206.204,20
19/1/2022	1,8500	-0,64%	1,8620	1,8780	1,8460	95.056	176.593,55
18/1/2022	1,8620	-2,10%	1,9100	1,9100	1,8620	67.732	126.778,46
17/1/2022	1,9020	0,11%	1,9000	1,9400	1,9000	67.317	129.388,09
14/1/2022	1,9000	1,06%	1,8700	1,9100	1,8660	69.325	130.831,21
13/1/2022	1,8800	-1,57%	1,9300	1,9400	1,8800	172.098	330.917,90
12/1/2022	1,9100	5,52%	1,8360	1,9100	1,8360	232.144	435.997,13
11/1/2022	1,8100	2,26%	1,7840	1,8260	1,7800	117.774	212.787,81
10/1/2022	1,7700	-3,17%	1,8300	1,8580	1,7700	153.618	280.075,15
07/1/2022	1,8280	0,88%	1,7760	1,8440	1,7760	73.581	134.210,63
05/1/2022	1,8120	-0,98%	1,8400	1,8400	1,8120	71.322	129.683,15
04/1/2022	1,8300	0,88%	1,8300	1,8620	1,8200	145.128	268.276,55
03/1/2022	1,8140	5,47%	1,7560	1,8300	1,7500	198.671	358.996,59
31/12/2021	1,7200	2,63%	1,6900	1,7620	1,6900	121.962	210.842,14
30/12/2021	1,6760	-0,83%	1,7060	1,7100	1,6760	107.573	181.139,03
29/12/2021	1,6900	-2,31%	1,7300	1,7400	1,6800	259.453	442.193,43
28/12/2021	1,7300	-0,69%	1,7260	1,7700	1,7200	116.897	203.248,67
27/12/2021	1,7420	-2,24%	1,7820	1,7960	1,7400	125.769	220.500,19
23/12/2021	1,7820	-1,00%	1,8040	1,8200	1,7820	62.108	111.993,75
22/12/2021	1,8000	-1,10%	1,8300	1,8300	1,7940	55.348	99.869,53
21/12/2021	1,8200	-0,22%	1,8240	1,8540	1,8140	100.339	183.818,88
20/12/2021	1,8240	1,22%	1,7700	1,8500	1,7280	288.632	518.406,99
17/12/2021	1,8020	-0,44%	1,8200	1,8300	1,7840	89.151	161.712,55
16/12/2021	1,8100	1,69%	1,8000	1,8220	1,7900	238.785	431.028,64
15/12/2021	1,7800	-2,20%	1,8200	1,8200	1,7700	146.322	261.427,37
14/12/2021	1,8200	-0,55%	1,8500	1,8500	1,7960	173.358	313.872,46
13/12/2021	1,8300	-3,58%	1,8900	1,9180	1,8300	176.287	329.554,01
10/12/2021	1,8980	-0,63%	1,9100	1,9300	1,8980	63.475	120.804,93
09/12/2021	1,9100	-1,44%	1,9040	1,9360	1,9040	68.868	132.026,48
08/12/2021	1,9380	-0,72%	1,9700	1,9700	1,9220	40.700	78.840,46
07/12/2021	1,9520	1,99%	1,9140	1,9620	1,9140	160.945	313.392,62
06/12/2021	1,9140	0,74%	1,8980	1,9500	1,8980	86.620	167.058,25
03/12/2021	1,9000	2,15%	1,8900	1,9260	1,8800	113.158	216.130,04
02/12/2021	1,8600	-1,80%	1,8900	1,9000	1,8600	82.196	154.386,85
01/12/2021	1,8940	3,50%	1,8600	1,9240	1,8600	174.865	331.782,96
30/11/2021	1,8300	-0,11%	1,7800	1,8300	1,7720	122.509	220.265,41
29/11/2021	1,8320	4,09%	1,7880	1,8500	1,7700	191.811	346.434,55
26/11/2021	1,7600	-8,52%	1,8200	1,8400	1,7600	625.834	1.125.535,50
25/11/2021	1,9240	1,26%	1,9240	1,9420	1,9200	71.528	138.208,65
24/11/2021	1,9000	-1,76%	1,9340	1,9580	1,8620	303.898	578.481,46
23/11/2021	1,9340	-3,54%	1,9540	1,9800	1,9300	208.834	406.688,74
22/11/2021	2,0050	-2,20%	2,0500	2,0500	1,9880	201.557	403.860,89
19/11/2021	2,0500	-1,44%	2,1000	2,1000	2,0300	116.313	239.299,39
18/11/2021	2,0800	0,48%	2,0900	2,1100	2,0600	120.366	251.559,47
17/11/2021	2,0700	0,49%	2,0300	2,0900	2,0300	57.906	119.007,61
16/11/2021	2,0600	1,23%	2,0350	2,0850	2,0300	136.747	282.695,41
15/11/2021	2,0350	0,25%	2,0300	2,0650	2,0300	59.645	121.783,42
12/11/2021	2,0300	-0,25%	2,0350	2,0750	2,0200	117.742	241.395,41
11/11/2021	2,0350	-2,63%	2,0900	2,0900	2,0300	169.022	346.584,08
10/11/2021	2,0900	-0,71%	2,1000	2,1250	2,0500	179.804	374.073,55
09/11/2021	2,1050	-1,64%	2,1400	2,1800	2,1050	214.367	459.891,71
08/11/2021	2,1400	3,38%	2,1050	2,1800	2,0850	378.117	808.857,58
05/11/2021	2,0700	6,05%	1,9880	2,0850	1,9460	263.191	527.011,81
04/11/2021	1,9520	-1,31%	2,0000	2,0000	1,9500	119.310	235.467,63
03/11/2021	1,9780	1,23%	1,9540	2,0200	1,9460	163.331	325.168,94
02/11/2021	1,9540	-0,81%	1,9860	1,9900	1,9500	157.087	307.402,80
01/11/2021	1,9700	-1,20%	1,9900	2,0300	1,9640	162.067	322.452,28
29/10/2021	1,9940	1,12%	1,9720	2,0200	1,9720	86.902	173.398,98
27/10/2021	1,9720	-0,90%	1,9640	2,0000	1,9640	103.906	205.703,83
26/10/2021	1,9900	-0,50%	2,0450	2,0500	1,9900	171.183	343.483,43
25/10/2021	2,0000	-2,20%	2,0450	2,0450	1,9960	62.547	125.506,48
22/10/2021	2,0450	-0,24%	2,0550	2,0800	2,0400	138.992	285.905,64
21/10/2021	2,0500	-1,44%	2,0800	2,1000	2,0500	179.417	370.616,52
20/10/2021	2,0800	-0,24%	2,0850	2,1450	2,0800	355.246	750.578,57
19/10/2021	2,0850	2,96%	2,0700	2,1250	2,0400	270.417	566.888,02
18/10/2021	2,0250	1,66%	1,9920	2,0850	1,9920	222.090	453.724,98
15/10/2021	1,9920	-0,90%	2,0450	2,0500	1,9780	456.345	913.542,45
14/10/2021	2,0100	-4,96%	2,1100	2,1300	2,0100	388.631	794.419,70
13/10/2021	2,1150	0,24%	2,1100	2,1800	2,1100	187.667	402.577,06
12/10/2021	2,1100	-1,40%	2,1000	2,1350	2,0850	266.622	562.405,07
11/10/2021	2,1400	-2,73%	2,2350	2,2500	2,0900	401.989	868.720,34
08/10/2021	2,2000	0,46%	2,3100	2,3500	2,1900	1.385.563	3.132.748,59
07/10/2021	2,1900	-2,88%	2,2750	2,2800	2,1650	647.891	1.433.000,57
06/10/2021	2,2550	0,00%	2,2500	2,3700	2,1550	870.878	1.983.917,82
05/10/2021	2,2550	7,13%	2,1900	2,2600	2,1450	688.017	1.513.988,71
04/10/2021	2,1050	8,17%	2,0200	2,1450	2,0200	761.141	1.588.966,04
01/10/2021	1,9460	4,51%	1,7540	1,9460	1,7540	922.107	1.709.032,46
30/9/2021	1,8620	-12,99%	2,1000	2,1300	1,8500	1.682.947	3.313.639,63
29/9/2021	2,1400	-3,17%	2,2100	2,2200	2,0350	555.672	1.184.330,65
28/9/2021	2,2100	-3,07%	2,2750	2,3100	2,2100	179.943	405.989,73
27/9/2021	2,2800	-0,65%	2,2950	2,3400	2,2800	150.189	345.729,29
24/9/2021	2,2950	0,66%	2,2500	2,3400	2,2150	261.763	598.104,49
23/9/2021	2,2800	-0,44%	2,3500	2,3850	2,2750	414.483	971.179,83
22/9/2021	2,2900	1,55%	2,2500	2,3650	2,2500	264.207	607.748,20
21/9/2021	2,2550	-1,10%	2,2800	2,3350	2,2500	244.376	556.230,87
20/9/2021	2,2800	-5,39%	2,3250	2,3550	2,2150	450.649	1.028.752,09
17/9/2021	2,4100	4,78%	2,3200	2,4250	2,3000	232.988	550.613,53
16/9/2021	2,3000	-0,43%	2,3150	2,3350	2,2700	209.437	482.300,84
15/9/2021	2,3100	0,87%	2,3000	2,3550	2,2800	228.327	528.039,49
14/9/2021	2,2900	-0,22%	2,2850	2,3300	2,2700	137.382	316.720,21
13/9/2021	2,2950	-1,92%	2,3750	2,3900	2,2950	203.310	476.798,26
10/9/2021	2,3400	-2,09%	2,3900	2,4850	2,3400	307.757	745.816,75
09/9/2021	2,3900	-1,24%	2,4200	2,4800	2,3500	273.859	663.321,55
08/9/2021	2,4200	6,61%	2,2700	2,4450	2,2350	591.630	1.387.279,10
07/9/2021	2,2700	0,89%	2,2500	2,3000	2,2350	290.059	658.197,69
06/9/2021	2,2500	-2,60%	2,3450	2,3500	2,2100	393.108	885.078,11
03/9/2021	2,3100	-0,43%	2,3400	2,3650	2,2950	139.460	325.595,12
02/9/2021	2,3200	-1,69%	2,3600	2,3850	2,3200	107.393	252.058,80
01/9/2021	2,3600	1,07%	2,3550	2,3800	2,3200	142.568	334.968,76
31/8/2021	2,3350	0,21%	2,3300	2,3800	2,2800	217.821	506.311,35
30/8/2021	2,3300	0,00%	2,3300	2,4300	2,3300	255.494	607.906,62
27/8/2021	2,3300	-2,31%	2,4000	2,4350	2,3300	273.897	648.821,21
26/8/2021	2,3850	-4,60%	2,5000	2,5200	2,3850	373.639	915.784,96
25/8/2021	2,5000	8,23%	2,3300	2,5600	2,3250	522.013	1.284.132,34
24/8/2021	2,3100	-3,35%	2,4150	2,4150	2,2800	401.141	942.556,75
23/8/2021	2,3900	-3,04%	2,4700	2,5000	2,3900	444.549	1.086.869,60
20/8/2021	2,4650	8,59%	2,2700	2,4650	2,2600	702.397	1.670.494,65
19/8/2021	2,2700	-0,44%	2,2250	2,2700	2,1750	430.507	955.083,22
18/8/2021	2,2800	4,59%	2,1400	2,2850	2,1400	328.650	733.353,37
17/8/2021	2,1800	0,69%	2,1600	2,2100	2,1200	213.686	463.513,00
16/8/2021	2,1650	3,34%	2,0500	2,1650	2,0450	259.360	547.238,49
13/8/2021	2,0950	-0,71%	2,1100	2,1450	2,0600	184.254	386.128,89
12/8/2021	2,1100	-1,40%	2,1300	2,1900	2,1100	423.057	912.439,82
11/8/2021	2,1400	7,65%	2,0000	2,1600	1,9900	388.483	798.996,34
10/8/2021	1,9880	3,01%	1,9020	1,9900	1,9020	229.156	447.552,09
09/8/2021	1,9300	3,88%	1,8500	1,9300	1,8360	200.360	378.157,15
06/8/2021	1,8580	-0,75%	1,8720	1,8820	1,8300	139.345	258.075,55
05/8/2021	1,8720	-1,27%	1,8800	1,9100	1,8720	98.049	184.690,03
04/8/2021	1,8960	0,85%	1,9100	1,9180	1,8800	134.384	255.659,24
03/8/2021	1,8800	-0,84%	1,9200	1,9200	1,8800	283.349	539.410,36
02/8/2021	1,8960	4,64%	1,8120	1,9080	1,8120	163.082	302.918,02
30/7/2021	1,8120	-0,77%	1,8260	1,8300	1,7940	40.409	73.243,24
29/7/2021	1,8260	-1,30%	1,8300	1,8700	1,8200	91.448	168.053,09
28/7/2021	1,8500	0,65%	1,8300	1,8540	1,8200	64.241	118.147,36
27/7/2021	1,8380	1,21%	1,8100	1,8520	1,8100	251.382	462.604,96
26/7/2021	1,8160	3,65%	1,7160	1,8160	1,7160	142.041	251.765,44
23/7/2021	1,7520	0,69%	1,7400	1,7580	1,7300	63.274	110.083,15
22/7/2021	1,7400	-0,46%	1,7480	1,7560	1,7000	140.482	243.806,66
21/7/2021	1,7480	2,82%	1,7160	1,7480	1,7020	196.933	341.979,23
20/7/2021	1,7000	1,19%	1,7000	1,7200	1,6800	188.118	319.011,96
19/7/2021	1,6800	-5,30%	1,7700	1,7700	1,6800	470.125	799.193,82
16/7/2021	1,7740	1,03%	1,7220	1,7800	1,7220	179.228	316.953,80
15/7/2021	1,7560	-0,57%	1,7660	1,7800	1,7200	192.959	339.762,36
14/7/2021	1,7660	5,75%	1,6720	1,7680	1,6700	457.499	790.916,44
13/7/2021	1,6700	2,71%	1,6200	1,6800	1,6160	150.494	249.058,00
12/7/2021	1,6260	-0,25%	1,6400	1,6500	1,6140	158.889	259.801,00
09/7/2021	1,6300	2,13%	1,5960	1,6400	1,5960	169.237	273.895,00
08/7/2021	1,5960	-1,60%	1,5760	1,6300	1,5760	325.625	523.104,00
07/7/2021	1,6220	4,92%	1,5700	1,6220	1,5440	165.412	263.731,00
06/7/2021	1,5460	0,00%	1,5700	1,5700	1,5160	157.636	243.362,00
05/7/2021	1,5460	-2,77%	1,5980	1,5980	1,5340	207.291	321.227,00
02/7/2021	1,5900	-1,12%	1,6200	1,6280	1,5700	111.631	177.582,00
01/7/2021	1,6080	2,55%	1,5960	1,6400	1,5780	140.230	226.295,00
30/6/2021	1,5680	0,13%	1,5660	1,6200	1,5520	205.276	325.735,00
29/6/2021	1,5660	-2,25%	1,6020	1,6020	1,5600	166.721	262.114,00
28/6/2021	1,6020	-3,38%	1,6580	1,6600	1,6020	166.694	271.368,00
25/6/2021	1,6580	1,10%	1,6220	1,6640	1,6160	100.242	164.760,00
24/6/2021	1,6400	1,36%	1,6400	1,6600	1,6160	294.867	484.044,00
23/6/2021	1,6180	7,58%	1,5100	1,6180	1,5100	301.681	477.602,00
22/6/2021	1,5040	-1,44%	1,5180	1,5760	1,5000	186.158	284.912,00
18/6/2021	1,5260	-1,42%	1,5400	1,5660	1,5200	180.383	278.014,00
17/6/2021	1,5480	-1,02%	1,5640	1,5700	1,5260	172.243	266.560,00
16/6/2021	1,5640	-1,64%	1,5800	1,6100	1,5540	192.886	304.751,00
15/6/2021	1,5900	-2,57%	1,6320	1,6360	1,5880	178.147	285.476,00
14/6/2021	1,6320	-0,49%	1,6680	1,6700	1,6320	95.314	157.075,00
11/6/2021	1,6400	1,61%	1,6240	1,6500	1,6140	90.465	147.786,00
10/6/2021	1,6140	0,50%	1,5860	1,6260	1,5860	134.617	215.835,00
09/6/2021	1,6060	-1,23%	1,6100	1,6460	1,5920	214.729	345.713,00
08/6/2021	1,6260	-3,21%	1,6800	1,6900	1,6020	283.202	461.829,00
07/6/2021	1,6800	0,00%	1,6800	1,6980	1,6480	198.248	332.191,00
04/6/2021	1,6800	5,79%	1,6140	1,6940	1,6140	487.337	812.095,00
03/6/2021	1,5880	7,59%	1,4700	1,5920	1,4680	718.761	1.103.243,00
02/6/2021	1,4760	2,50%	1,4380	1,4800	1,4380	122.353	179.653,00
01/6/2021	1,4400	-3,10%	1,4860	1,4980	1,4360	127.319	185.742,00
31/5/2021	1,4860	2,48%	1,4680	1,5000	1,4620	107.410	158.872,00
28/5/2021	1,4500	2,84%	1,4340	1,4840	1,4300	220.524	320.927,00
27/5/2021	1,4100	-0,28%	1,4000	1,4440	1,4000	127.343	180.616,00
26/5/2021	1,4140	-3,15%	1,4320	1,4660	1,4080	211.293	301.826,00
25/5/2021	1,4600	-2,01%	1,5000	1,5200	1,4180	102.747	151.414,00
24/5/2021	1,4900	4,93%	1,4200	1,4900	1,4040	204.846	295.872,00
21/5/2021	1,4200	-2,47%	1,4600	1,4600	1,3700	351.061	492.228,00
20/5/2021	1,4560	3,41%	1,4200	1,4640	1,4100	237.814	341.314,00
19/5/2021	1,4080	-4,48%	1,4700	1,4800	1,4080	244.887	356.353,00
18/5/2021	1,4740	-1,73%	1,5000	1,5300	1,4740	140.369	209.927,00
17/5/2021	1,5000	0,81%	1,4880	1,5200	1,4720	142.274	212.357,00
14/5/2021	1,4880	1,92%	1,4980	1,5700	1,4620	895.313	1.364.912,00
13/5/2021	1,4600	2,82%	1,3900	1,4840	1,3880	420.094	608.174,00
12/5/2021	1,4200	3,05%	1,3780	1,4680	1,3660	416.743	586.678,00
11/5/2021	1,3780	-1,57%	1,3640	1,3980	1,3520	285.935	390.141,00
10/5/2021	1,4000	-1,96%	1,4300	1,4460	1,4000	150.745	213.977,00
07/5/2021	1,4280	-1,52%	1,4500	1,4500	1,4120	154.370	220.842,00
06/5/2021	1,4500	-1,23%	1,4980	1,4980	1,4300	233.357	341.337,00
05/5/2021	1,4680	3,97%	1,4320	1,5020	1,4120	401.833	591.274,00
29/4/2021	1,4120	-5,36%	1,4700	1,5000	1,3600	1.011.288	1.411.380,00
28/4/2021	1,4920	-0,53%	1,5000	1,5000	1,4580	250.913	369.456,00
27/4/2021	1,5000	-3,47%	1,5660	1,5660	1,5000	262.878	400.796,00
26/4/2021	1,5540	5,14%	1,5000	1,5540	1,5000	470.813	718.213,00
23/4/2021	1,4780	4,08%	1,4560	1,4780	1,4020	446.329	643.435,00
22/4/2021	1,4200	0,00%	1,4200	1,4680	1,4120	369.586	530.563,00
21/4/2021	1,4200	6,77%	1,3300	1,4340	1,3260	428.542	591.245,00
20/4/2021	1,3300	3,10%	1,2940	1,3420	1,2940	257.905	340.775,00
19/4/2021	1,2900	-3,01%	1,3380	1,3420	1,2900	310.152	406.098,00
16/4/2021	1,3300	2,31%	1,3400	1,3960	1,3200	518.258	701.840,00
15/4/2021	1,3000	-6,47%	1,4000	1,4520	1,2600	1.430.554	1.958.356,00
14/4/2021	1,3900	10,32%	1,2600	1,3900	1,2600	532.868	720.383,00
13/4/2021	1,2600	-1,41%	1,2980	1,2980	1,2360	507.483	637.574,00
12/4/2021	1,2780	-2,14%	1,3100	1,3300	1,2720	313.875	409.330,00
09/4/2021	1,3060	-3,83%	1,3500	1,3760	1,2860	592.435	785.114,00
08/4/2021	1,3580	1,95%	1,3540	1,3900	1,3460	691.714	946.416,00
07/4/2021	1,3320	8,29%	1,2300	1,3540	1,2200	1.002.714	1.310.136,00
06/4/2021	1,2300	4,24%	1,1800	1,2360	1,1800	694.487	845.168,00
01/4/2021	1,1800	3,15%	1,1600	1,1820	1,1460	398.056	463.497,00
31/3/2021	1,1440	0,35%	1,1500	1,1840	1,1400	805.819	938.962,00
30/3/2021	1,1400	11,55%	1,0580	1,1400	1,0440	1.324.388	1.454.228,00
29/3/2021	1,0220	0,20%	1,0300	1,0660	1,0160	897.731	935.442,00
26/3/2021	1,0200	4,83%	0,9730	1,0360	0,9640	899.122	906.015,00
24/3/2021	0,9730	6,22%	0,9150	0,9730	0,9150	400.798	382.498,00
23/3/2021	0,9160	-2,66%	0,9420	0,9420	0,9000	236.476	218.572,00
22/3/2021	0,9410	4,21%	0,9060	0,9450	0,9050	571.949	534.027,00
19/3/2021	0,9030	2,73%	0,8790	0,9050	0,8640	186.026	165.078,00
18/3/2021	0,8790	0,57%	0,8710	0,8930	0,8630	173.605	151.966,00
17/3/2021	0,8740	-1,13%	0,8730	0,8850	0,8700	112.101	98.321,00
16/3/2021	0,8840	-0,45%	0,8880	0,8990	0,8820	142.016	126.328,00
12/3/2021	0,8880	0,34%	0,8880	0,8960	0,8780	111.553	99.064,00
11/3/2021	0,8850	1,26%	0,8940	0,8940	0,8780	199.463	176.804,00
10/3/2021	0,8740	-0,68%	0,8800	0,8980	0,8640	137.739	121.185,00
09/3/2021	0,8800	-0,23%	0,8840	0,9010	0,8740	215.212	191.041,00
08/3/2021	0,8820	-0,90%	0,9000	0,9150	0,8810	432.887	389.042,00
05/3/2021	0,8900	6,97%	0,8310	0,8960	0,8310	701.703	615.238,00
04/3/2021	0,8320	-0,24%	0,8400	0,8490	0,8240	175.971	147.498,00
03/3/2021	0,8340	0,48%	0,8340	0,8440	0,8260	248.947	208.406,00
02/3/2021	0,8300	0,73%	0,8320	0,8320	0,8170	167.392	138.128,00
01/3/2021	0,8240	1,10%	0,8240	0,8340	0,8200	105.516	87.173,00
26/2/2021	0,8150	-2,28%	0,8100	0,8260	0,8100	114.192	93.512,00
25/2/2021	0,8340	0,97%	0,8250	0,8390	0,8150	110.873	91.480,00
24/2/2021	0,8260	0,12%	0,8360	0,8450	0,8190	154.632	128.659,00
23/2/2021	0,8250	0,86%	0,8300	0,8360	0,8080	168.867	138.916,00
22/2/2021	0,8180	-0,85%	0,8220	0,8400	0,8100	139.952	115.669,00
19/2/2021	0,8250	0,49%	0,8200	0,8450	0,8160	188.440	156.289,00
18/2/2021	0,8210	-2,03%	0,8380	0,8600	0,8190	343.118	289.053,00
17/2/2021	0,8380	6,21%	0,7910	0,8470	0,7830	606.058	500.774,00
16/2/2021	0,7890	1,15%	0,7870	0,7950	0,7800	148.483	116.573,00
15/2/2021	0,7800	2,09%	0,7640	0,7870	0,7600	227.400	176.030,00
12/2/2021	0,7640	-0,91%	0,7700	0,7770	0,7640	76.776	59.017,00
11/2/2021	0,7710	-0,13%	0,7830	0,7980	0,7700	123.199	96.505,00
10/2/2021	0,7720	0,65%	0,7750	0,7800	0,7500	27.580	21.212,00
09/2/2021	0,7670	-2,91%	0,7890	0,7940	0,7670	79.352	61.434,00
08/2/2021	0,7900	2,60%	0,7700	0,7930	0,7700	55.120	43.322,00
05/2/2021	0,7700	1,32%	0,7630	0,7870	0,7610	54.740	42.418,00
04/2/2021	0,7600	-1,68%	0,7790	0,7790	0,7560	31.764	24.275,00
03/2/2021	0,7730	-0,51%	0,7800	0,7810	0,7650	31.811	24.488,00
02/2/2021	0,7770	2,10%	0,7560	0,7910	0,7560	134.236	104.803,00
01/2/2021	0,7610	0,13%	0,7540	0,7700	0,7500	78.658	59.662,00
29/1/2021	0,7600	-1,04%	0,7480	0,7830	0,7430	64.113	48.982,00
28/1/2021	0,7680	1,05%	0,7510	0,7680	0,7340	147.439	110.969,00
27/1/2021	0,7600	-3,68%	0,7900	0,8000	0,7570	157.186	121.328,00
26/1/2021	0,7890	-1,87%	0,8080	0,8110	0,7840	105.553	84.178,00
25/1/2021	0,8040	-2,43%	0,8110	0,8210	0,7910	94.426	76.023,00
22/1/2021	0,8240	-1,55%	0,8300	0,8460	0,8120	104.362	85.969,00
21/1/2021	0,8370	-1,88%	0,8580	0,8590	0,8370	57.972	48.945,00
20/1/2021	0,8530	-0,70%	0,8520	0,8690	0,8480	86.086	73.894,00
19/1/2021	0,8590	0,70%	0,8600	0,8780	0,8500	88.324	76.338,00
18/1/2021	0,8530	-1,04%	0,8680	0,8680	0,8450	79.862	68.295,00
15/1/2021	0,8620	0,23%	0,8600	0,8700	0,8350	225.519	193.023,00
14/1/2021	0,8600	4,12%	0,8300	0,8820	0,8270	484.917	419.656,00
13/1/2021	0,8260	-1,67%	0,8300	0,8450	0,8240	73.002	60.902,00
12/1/2021	0,8400	0,00%	0,8460	0,8500	0,8140	62.342	51.911,00
11/1/2021	0,8400	-2,33%	0,8500	0,8600	0,8330	128.299	108.853,00
08/1/2021	0,8600	3,12%	0,8390	0,8700	0,8200	212.656	180.298,00
07/1/2021	0,8340	1,83%	0,8230	0,8400	0,8180	73.816	61.171,00
05/1/2021	0,8190	-3,31%	0,8310	0,8440	0,8180	148.321	122.626,00
04/1/2021	0,8470	1,07%	0,8490	0,8820	0,8400	250.814	215.415,00
31/12/2020	0,8380	2,20%	0,8290	0,8400	0,8160	94.924	79.032,00
30/12/2020	0,8200	4,19%	0,7800	0,8350	0,7730	144.368	116.458,00
29/12/2020	0,7870	0,25%	0,7990	0,7990	0,7770	129.119	101.281,00
28/12/2020	0,7850	3,56%	0,7800	0,7870	0,7690	151.327	117.739,00
23/12/2020	0,7580	-0,52%	0,7620	0,7680	0,7540	47.902	36.480,00
22/12/2020	0,7620	1,46%	0,7600	0,7670	0,7500	93.409	70.936,00
21/12/2020	0,7510	-4,94%	0,7720	0,7780	0,7350	119.134	89.354,00
18/12/2020	0,7900	0,51%	0,7860	0,7970	0,7840	53.085	41.883,00
17/12/2020	0,7860	-2,00%	0,8020	0,8020	0,7850	66.048	52.221,00
16/12/2020	0,8020	-0,99%	0,7960	0,8240	0,7920	130.191	104.707,00
15/12/2020	0,8100	-1,22%	0,8020	0,8100	0,7740	272.261	215.066,00
14/12/2020	0,8200	-0,85%	0,8450	0,8500	0,8200	172.477	143.587,00
11/12/2020	0,8270	0,00%	0,8110	0,8330	0,8010	83.592	68.490,00
10/12/2020	0,8270	-1,55%	0,8300	0,8570	0,8150	236.551	196.343,00
09/12/2020	0,8400	-3,45%	0,8700	0,8770	0,8360	240.646	205.948,00
08/12/2020	0,8700	2,35%	0,8500	0,8720	0,8330	187.273	160.442,00
07/12/2020	0,8500	1,92%	0,8340	0,8570	0,8340	185.574	157.310,00
04/12/2020	0,8340	5,04%	0,7950	0,8500	0,7880	698.836	577.334,00
03/12/2020	0,7940	-2,93%	0,8020	0,8120	0,7900	106.301	84.989,00
02/12/2020	0,8180	-0,24%	0,8100	0,8320	0,7920	153.817	125.015,00
01/12/2020	0,8200	3,67%	0,7970	0,8250	0,7920	508.543	413.062,00
30/11/2020	0,7910	-0,25%	0,7930	0,7930	0,7760	134.580	105.744,00
27/11/2020	0,7930	0,51%	0,7950	0,8000	0,7720	162.342	128.034,00
26/11/2020	0,7890	5,20%	0,7500	0,7910	0,7500	241.780	187.725,00
25/11/2020	0,7500	3,02%	0,7390	0,7540	0,7210	65.292	47.852,00
24/11/2020	0,7280	-3,83%	0,7500	0,7600	0,7200	111.646	82.143,00
23/11/2020	0,7570	-2,07%	0,7770	0,7800	0,7320	107.557	82.170,00
20/11/2020	0,7730	0,00%	0,7810	0,7820	0,7650	86.268	66.758,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	2.000
ΜΟΝΤΑ	5,4000	5,06 %	0,2600	1.480
ΜΑΣΤΙΧΑ	1,4800	4,23 %	0,0600	10
ΧΑΙΔΕ	1,1000	3,77 %	0,0400	2.374
ΙΑΤΡ	2,2200	3,26 %	0,0700	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΤΖΚΑ	1,3850	1,84 %	0,0250	2.536
ΑΚΡΙΤ	1,1100	1,83 %	0,0200	594
ΚΥΡΙΟ	2,2600	1,80 %	0,0400	49.961
OPTIMA	8,4700	1,80 %	0,1500	499.808

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5480	-7,64 %	-0,1280	4.250.761
ΜΑΘΙΟ	0,8750	-5,41 %	-0,0500	2.355
ΜΟΥΖΚ	0,6850	-3,52 %	-0,0250	1.317
ΟΛΘ	35,6000	-3,00 %	-1,1000	2.133
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΑΡΑΙΓ	13,6800	-2,98 %	-0,4200	293.599
ΣΕΝΤΡ	0,3350	-2,90 %	-0,0100	2.000
ΑΑΑΚ	7,3500	-2,65 %	-0,2000	2
ΚΟΡΔΕ	0,4860	-2,41 %	-0,0120	6.957
ΕΛΤΟΝ	2,1300	-2,29 %	-0,0500	41.467

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	34.853.782
ΑΛΦΑ	3,3650	-1,90 %	-0,0650	31.425.539
ΕΤΕ	11,9500	-0,58 %	-0,0700	23.028.649
ΕΥΡΩΒ	3,2050	0,00 %	0,0000	13.254.225
MTLN	50,8000	0,79 %	0,4000	10.799.263
BOCHGR	7,5000	-1,06 %	-0,0800	7.337.935
ΜΠΕΛΑ	31,3000	-0,57 %	-0,1800	7.210.547
CREDIA	1,5480	-7,64 %	-0,1280	6.768.255
OPTIMA	8,4700	1,80 %	0,1500	4.222.604
ΑΡΑΙΓ	13,6800	-2,98 %	-0,4200	4.029.693

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3650	-1,90 %	9.325.649	31,43εκ.
ΠΕΙΡ	6,8900	-0,89 %	5.051.824	34,85εκ.
CREDIA	1,5480	-7,64 %	4.250.761	6,77εκ.
ΕΥΡΩΒ	3,2050	0,00 %	4.136.979	13,25εκ.
ΕΤΕ	11,9500	-0,58 %	1.938.578	23,03εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.016.738	1,22εκ.
BOCHGR	7,5000	-1,06 %	978.700	7,34εκ.
OPTIMA	8,4700	1,80 %	499.808	4,22εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	349.359	150,7χιλ.
ΑΔΜΗΕ	3,3050	-0,15 %	340.878	1,12εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2600	1,80 %	49.961	0,66 %
ΠΕΙΡ	6,8900	-0,89 %	5.051.824	0,40 %
ΑΛΦΑ	3,3650	-1,90 %	9.325.649	0,40 %
ΑΡΑΙΓ	13,6800	-2,98 %	293.599	0,33 %
CREDIA	1,5480	-7,64 %	4.250.761	0,26 %
EIS	1,3220	-1,05 %	39.382	0,26 %
OPTIMA	8,4700	1,80 %	499.808	0,23 %
BOCHGR	7,5000	-1,06 %	978.700	0,22 %
ΕΧΑΕ	6,9000	0,29 %	132.499	0,22 %
ΚΟΥΑΛ	1,3460	-0,88 %	59.245	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-2,65 %	2	26,49 %
ΧΑΙΔΕ	1,1000	3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	34.953	9,57 %
CREDIA	1,5480	-7,64 %	4.250.761	9,43 %
ΜΟΝΤΑ	5,4000	5,06 %	1.480	8,95 %
ΑΤΕΚ	1,8800	-1,05 %	9.560	8,42 %
ΜΑΘΙΟ	0,8750	-5,41 %	2.355	8,11 %
ΚΥΡΙΟ	2,2600	1,80 %	49.961	7,21 %
ΒΟΣΥΣ	2,4200	0,83 %	2.346	6,67 %
ΚΕΚΡ	2,0700	-0,48 %	22.018	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%