Συνεχης ενημερωση

LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)

7,0100 €

-0,0700 (-0,99%)

Άνοιγμα 7,0900
Υψηλό 7,1100
Χαμηλό 6,9900

Όγκος 155.291
Τζίρος 1.095.150 €
Πράξεις 577

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	5,6000	-0,36%	5,6500	5,6650	5,6000	72.711	408.824,47
05/4/2023	5,6200	-1,23%	5,7400	5,7400	5,6200	77.027	436.379,60
04/4/2023	5,6900	-2,07%	5,8050	5,8550	5,6900	147.496	850.272,42
03/4/2023	5,8100	-0,34%	5,8300	5,8400	5,7450	66.802	387.882,27
31/3/2023	5,8300	3,09%	5,6900	5,8300	5,5650	105.140	600.077,50
30/3/2023	5,6550	1,34%	5,6300	5,7450	5,6250	88.857	503.728,93
29/3/2023	5,5800	-0,09%	5,5850	5,6800	5,5500	91.134	510.008,93
28/3/2023	5,5850	-0,36%	5,6050	5,6700	5,5850	60.349	338.220,12
27/3/2023	5,6050	-0,80%	5,6900	5,6900	5,6000	60.046	338.572,62
24/3/2023	5,6500	-1,99%	5,7050	5,7350	5,6250	115.525	655.274,03
23/3/2023	5,7650	-0,95%	5,8150	5,8850	5,7550	56.712	329.179,69
22/3/2023	5,8200	0,26%	5,9000	5,9400	5,8200	83.941	493.999,36
21/3/2023	5,8050	1,40%	5,7250	5,8250	5,7150	111.163	641.500,76
20/3/2023	5,7250	-0,78%	5,6700	5,7900	5,6700	113.437	648.204,31
17/3/2023	5,7700	1,23%	5,7000	5,8350	5,7000	193.476	1.118.873,02
16/3/2023	5,7000	-1,30%	5,7750	5,8750	5,6650	168.198	972.339,88
15/3/2023	5,7750	-5,48%	6,0350	6,0800	5,7750	151.108	890.713,06
14/3/2023	6,1100	3,56%	5,9000	6,1100	5,8800	132.427	792.691,48
13/3/2023	5,9000	-1,42%	5,9200	6,0350	5,8200	215.439	1.277.691,41
10/3/2023	5,9850	-2,60%	6,1450	6,1450	5,9350	151.319	907.756,89
09/3/2023	6,1450	0,24%	6,1650	6,2200	6,0800	141.405	868.696,02
08/3/2023	6,1300	-1,29%	6,2400	6,2400	6,0950	155.256	966.828,79
07/3/2023	6,2100	0,81%	6,1000	6,2350	6,1000	176.234	1.091.205,26
06/3/2023	6,1600	-2,38%	6,3100	6,3100	6,0600	190.341	1.176.240,67
03/3/2023	6,3100	-1,17%	6,2950	6,4500	6,1750	344.417	2.197.043,24
02/3/2023	6,3850	-1,54%	6,3000	6,4400	6,2550	118.727	752.492,70
01/3/2023	6,4850	-0,54%	6,5200	6,5200	6,4100	96.269	623.317,51
28/2/2023	6,5200	1,87%	6,4000	6,5200	6,3550	235.224	1.525.685,75
24/2/2023	6,4000	0,39%	6,3900	6,5200	6,3600	181.797	1.169.116,47
23/2/2023	6,3750	1,19%	6,3300	6,4000	6,2500	113.621	719.837,41
22/2/2023	6,3000	-0,16%	6,2250	6,4450	6,2250	262.610	1.657.695,03
21/2/2023	6,3100	-0,32%	6,3700	6,3700	6,2600	395.899	2.494.004,11
20/2/2023	6,3300	0,32%	6,2600	6,4000	6,2600	232.830	1.475.981,25
17/2/2023	6,3100	0,72%	6,2600	6,3100	6,1750	162.019	1.012.556,49
16/2/2023	6,2650	-1,65%	6,3900	6,4650	6,2600	142.536	900.208,58
15/2/2023	6,3700	-1,77%	6,5200	6,6000	6,3500	425.466	2.768.150,99
14/2/2023	6,4850	-0,23%	6,5000	6,5600	6,3500	348.358	2.237.708,30
13/2/2023	6,5000	4,67%	6,2100	6,5000	6,1000	783.092	4.944.998,63
10/2/2023	6,2100	-2,82%	6,3900	6,4450	6,1000	305.525	1.895.266,79
09/2/2023	6,3900	1,75%	6,3000	6,3900	6,1750	212.913	1.337.292,38
08/2/2023	6,2800	0,88%	6,2850	6,3150	6,2100	117.335	735.026,70
07/2/2023	6,2250	1,06%	6,2150	6,2800	6,0900	289.580	1.792.478,54
06/2/2023	6,1600	-2,22%	6,3400	6,3400	6,1050	112.456	695.646,91
03/2/2023	6,3000	-0,94%	6,3800	6,4800	6,2550	221.468	1.412.605,65
02/2/2023	6,3600	0,95%	6,3200	6,3600	6,2700	108.739	687.432,39
01/2/2023	6,3000	0,48%	6,2700	6,3550	6,2050	214.444	1.346.729,00
31/1/2023	6,2700	2,28%	6,0600	6,2700	6,0600	236.081	1.457.581,62
30/1/2023	6,1300	0,49%	6,1500	6,1550	6,0650	135.321	826.267,15
27/1/2023	6,1000	-0,41%	6,1750	6,2150	6,0500	199.611	1.222.776,70
26/1/2023	6,1250	5,33%	5,8600	6,1450	5,8600	444.031	2.682.461,93
25/1/2023	5,8150	0,26%	5,8250	5,8650	5,7500	109.603	638.854,65
24/1/2023	5,8000	-0,85%	5,8500	5,9300	5,7650	189.946	1.109.995,02
23/1/2023	5,8500	3,17%	5,6700	5,9350	5,6700	394.150	2.271.696,40
20/1/2023	5,6700	0,98%	5,6150	5,7500	5,6150	138.320	782.367,31
19/1/2023	5,6150	-1,66%	5,7000	5,7200	5,5700	296.721	1.669.478,67
18/1/2023	5,7100	-0,17%	5,7500	5,7500	5,7000	339.433	1.938.666,99
17/1/2023	5,7200	-0,61%	5,8000	5,8000	5,7200	98.505	566.786,75
16/1/2023	5,7550	-0,60%	5,7900	5,8600	5,6000	452.699	2.578.875,28
13/1/2023	5,7900	0,61%	5,7900	5,8250	5,7300	140.366	813.169,16
12/1/2023	5,7550	-0,78%	5,8000	5,8100	5,7500	146.266	846.100,96
11/1/2023	5,8000	-0,68%	5,9000	5,9000	5,8000	86.604	505.128,56
10/1/2023	5,8400	-0,93%	5,8900	5,8900	5,8200	72.060	421.688,77
09/1/2023	5,8950	-0,08%	5,9000	5,9150	5,8550	159.094	937.175,15
05/1/2023	5,9000	-0,08%	5,9050	5,9300	5,8550	88.084	520.381,80
04/1/2023	5,9050	-0,08%	5,9100	5,9450	5,8900	70.822	418.316,00
03/1/2023	5,9100	0,68%	5,9300	5,9700	5,8900	70.836	421.009,10
02/1/2023	5,8700	0,34%	5,8800	5,9000	5,8300	40.032	234.969,13
30/12/2022	5,8500	0,86%	5,8000	5,8750	5,8000	53.860	314.946,04
29/12/2022	5,8000	-0,43%	5,8000	5,8400	5,7800	129.938	754.386,93
28/12/2022	5,8250	-0,85%	5,8950	5,8950	5,8050	64.879	378.405,05
27/12/2022	5,8750	-0,25%	5,9450	5,9450	5,8500	37.215	218.847,84
23/12/2022	5,8900	-0,59%	5,9050	5,9200	5,8350	137.083	807.465,43
22/12/2022	5,9250	-0,25%	5,9400	5,9500	5,8800	70.565	416.813,44
21/12/2022	5,9400	1,02%	5,9200	5,9450	5,8650	90.864	536.926,47
20/12/2022	5,8800	1,38%	5,7800	5,8800	5,7250	131.099	765.429,02
19/12/2022	5,8000	0,17%	5,7850	5,8300	5,7250	126.455	732.990,92
16/12/2022	5,7900	3,95%	5,5500	5,7900	5,5000	270.380	1.545.569,31
15/12/2022	5,5700	-0,89%	5,6500	5,6550	5,5650	89.185	499.483,48
14/12/2022	5,6200	-0,53%	5,6700	5,6700	5,5750	263.445	1.478.673,30
13/12/2022	5,6500	1,25%	5,6250	5,6500	5,6000	121.035	681.068,05
12/12/2022	5,5800	-0,36%	5,6250	5,6300	5,5500	49.338	276.657,08
09/12/2022	5,6000	0,18%	5,6000	5,6500	5,5950	116.612	655.515,99
08/12/2022	5,5900	-0,62%	5,6650	5,6700	5,5900	172.994	971.132,82
07/12/2022	5,6250	0,09%	5,6700	5,7000	5,5900	102.119	575.744,79
06/12/2022	5,6200	-1,32%	5,6900	5,7550	5,6200	39.164	223.777,28
05/12/2022	5,6950	0,80%	5,6900	5,7200	5,5950	34.421	194.494,13
02/12/2022	5,6500	-1,22%	5,7000	5,7650	5,6500	54.083	308.603,46
01/12/2022	5,7200	-0,52%	5,7700	5,7700	5,6950	86.938	498.577,17
30/11/2022	5,7500	0,88%	5,7900	5,7900	5,6800	150.171	862.147,68
29/11/2022	5,7000	-0,09%	5,7100	5,7400	5,6550	96.036	546.484,90
28/11/2022	5,7050	-1,55%	5,7800	5,8100	5,7050	51.996	299.602,37
25/11/2022	5,7950	0,35%	5,7800	5,8150	5,7250	49.969	289.247,96
24/11/2022	5,7750	-0,60%	5,7700	5,8850	5,7600	117.541	682.503,68
23/11/2022	5,8100	0,00%	5,8200	5,8500	5,7950	96.841	563.816,38
22/11/2022	5,8100	2,02%	5,7000	5,8100	5,6750	67.450	388.753,80
21/11/2022	5,6950	-0,52%	5,7650	5,7650	5,6600	47.255	269.444,55
18/11/2022	5,7250	-0,69%	5,7500	5,8100	5,7150	87.336	502.907,42
17/11/2022	5,7650	-1,03%	5,8850	5,8850	5,6800	101.779	585.187,04
16/11/2022	5,8250	-2,84%	5,9700	5,9700	5,7950	82.139	482.367,27
15/11/2022	5,9950	2,48%	5,8500	6,0000	5,8500	115.003	683.635,46
14/11/2022	5,8500	-0,17%	5,8600	5,9200	5,8450	61.671	361.565,96
11/11/2022	5,8600	-1,43%	6,0000	6,0200	5,8500	75.359	447.255,98
10/11/2022	5,9450	1,19%	5,8650	5,9800	5,8650	63.553	376.419,90
09/11/2022	5,8750	-1,59%	5,9950	5,9950	5,8500	88.580	523.885,42
08/11/2022	5,9700	-0,17%	5,9850	6,0100	5,9600	92.880	556.293,26
07/11/2022	5,9800	-0,33%	6,0000	6,0600	5,9300	95.877	575.745,98
04/11/2022	6,0000	3,00%	5,8250	6,0000	5,8000	79.846	470.787,95
03/11/2022	5,8250	-0,43%	5,8000	5,8450	5,7650	66.272	384.794,18
02/11/2022	5,8500	-1,85%	6,0200	6,0200	5,8400	70.144	412.452,38
01/11/2022	5,9600	-2,77%	6,1700	6,1800	5,9300	100.448	605.044,03
31/10/2022	6,1300	0,00%	6,1300	6,1700	6,0750	63.719	388.833,94
27/10/2022	6,1300	0,74%	6,0450	6,1600	6,0450	35.273	215.422,71
26/10/2022	6,0850	0,75%	6,0800	6,1400	5,9850	92.059	560.845,20
25/10/2022	6,0400	-0,90%	6,0700	6,0750	5,9600	45.452	273.301,84
24/10/2022	6,0950	2,01%	6,0100	6,1000	5,8850	138.117	827.446,36
21/10/2022	5,9750	1,62%	5,8750	5,9800	5,8400	98.697	583.423,77
20/10/2022	5,8800	0,51%	5,8500	5,9100	5,8500	71.992	422.639,43
19/10/2022	5,8500	-1,76%	5,9900	5,9900	5,8500	35.664	209.618,98
18/10/2022	5,9550	0,93%	5,9700	5,9800	5,8500	95.586	563.820,74
17/10/2022	5,9000	0,60%	5,8600	5,9350	5,8400	43.601	256.926,85
14/10/2022	5,8650	2,45%	5,8200	5,9050	5,7850	83.872	490.430,07
13/10/2022	5,7250	2,69%	5,5950	5,8000	5,5950	77.882	444.315,99
12/10/2022	5,5750	-0,27%	5,5900	5,6500	5,5750	89.572	502.708,10
11/10/2022	5,5900	-0,45%	5,6150	5,6250	5,5300	31.681	176.826,98
10/10/2022	5,6150	-1,58%	5,7050	5,7050	5,6100	49.207	278.053,46
07/10/2022	5,7050	0,88%	5,6350	5,7050	5,6250	42.795	242.672,04
06/10/2022	5,6550	0,27%	5,6800	5,7200	5,6450	51.891	294.280,48
05/10/2022	5,6400	-0,79%	5,6750	5,7050	5,6400	37.029	210.149,91
04/10/2022	5,6850	2,90%	5,5900	5,7300	5,5800	91.199	517.437,02
03/10/2022	5,5250	0,73%	5,4850	5,5300	5,3850	54.382	296.202,16
30/9/2022	5,4850	0,64%	5,4650	5,5700	5,4500	76.580	421.251,08
29/9/2022	5,4500	-1,45%	5,5300	5,5600	5,4500	56.976	312.705,56
28/9/2022	5,5300	-1,60%	5,6000	5,6150	5,4750	204.541	1.132.210,99
27/9/2022	5,6200	2,00%	5,6000	5,6700	5,6000	72.160	406.725,38
26/9/2022	5,5100	0,18%	5,5000	5,5200	5,3800	76.073	415.402,21
23/9/2022	5,5000	-2,48%	5,5800	5,7050	5,4800	91.521	507.766,83
22/9/2022	5,6400	-0,88%	5,6600	5,7150	5,6400	28.234	160.119,68
21/9/2022	5,6900	-2,40%	5,7300	5,8100	5,6350	84.683	483.499,65
20/9/2022	5,8300	-1,77%	6,0300	6,0300	5,8000	79.382	468.566,97
19/9/2022	5,9350	-2,70%	6,0000	6,1050	5,8900	84.240	503.157,21
16/9/2022	6,1000	-1,53%	6,1700	6,1800	6,0000	869.767	5.307.734,52
15/9/2022	6,1950	2,74%	6,1200	6,2000	6,0000	215.000	1.319.998,97
14/9/2022	6,0300	1,09%	5,8500	6,0850	5,8500	146.090	871.990,39
13/9/2022	5,9650	-0,25%	5,9550	6,0350	5,9200	143.030	856.691,23
12/9/2022	5,9800	3,46%	5,7650	5,9800	5,7650	132.347	780.657,03
09/9/2022	5,7800	0,87%	5,7800	5,8400	5,6800	164.437	951.946,15
08/9/2022	5,7300	1,24%	5,6600	5,7750	5,6300	124.913	710.915,85
07/9/2022	5,6600	-3,08%	5,8700	5,8700	5,6000	115.061	652.077,35
06/9/2022	5,8400	0,17%	5,7900	5,8950	5,7800	50.705	296.190,33
05/9/2022	5,8300	-2,10%	5,8100	5,9000	5,7850	93.777	548.204,52
02/9/2022	5,9550	0,51%	5,9950	5,9950	5,8550	103.126	611.265,44
01/9/2022	5,9250	-0,08%	5,9000	6,0600	5,8850	169.572	1.008.097,52
31/8/2022	5,9300	-0,92%	5,9900	6,0000	5,9000	114.907	681.987,21
30/8/2022	5,9850	-1,89%	6,1000	6,1750	5,9850	117.732	714.442,34
29/8/2022	6,1000	-1,93%	6,0400	6,1150	5,9400	162.660	984.385,59
26/8/2022	6,2200	-1,27%	6,2000	6,3200	6,1500	74.724	465.212,35
25/8/2022	6,3000	0,80%	6,2200	6,3400	6,2200	182.027	1.145.024,25
24/8/2022	6,2500	0,73%	6,2100	6,2500	6,0650	121.316	746.950,64
23/8/2022	6,2050	0,08%	6,2350	6,2400	6,1400	160.356	991.508,34
22/8/2022	6,2000	-0,48%	6,2600	6,2700	6,1750	101.830	632.409,39
19/8/2022	6,2300	-0,80%	6,2200	6,3150	6,1600	194.554	1.211.664,03
18/8/2022	6,2800	-0,32%	6,3500	6,3750	6,2700	174.278	1.103.244,37
17/8/2022	6,3000	-1,18%	6,4000	6,4000	6,2600	71.212	450.144,41
16/8/2022	6,3750	1,35%	6,2800	6,4200	6,2800	94.495	600.548,41
12/8/2022	6,2900	-0,79%	6,3400	6,3750	6,2800	308.419	1.951.080,29
11/8/2022	6,3400	1,44%	6,3500	6,4300	6,2000	288.719	1.828.743,48
10/8/2022	6,2500	3,05%	6,0800	6,3100	6,0000	245.599	1.519.342,13
09/8/2022	6,0650	1,08%	6,0000	6,1450	5,9500	348.708	2.116.983,49
08/8/2022	6,0000	5,36%	5,6950	6,0950	5,6950	173.779	1.037.579,78
05/8/2022	5,6950	-4,21%	5,9800	6,0000	5,6550	72.901	423.163,10
04/8/2022	5,9450	-0,92%	6,0200	6,1250	5,9300	82.228	493.836,76
03/8/2022	6,0000	0,84%	5,8800	6,0400	5,8800	107.507	643.888,82
02/8/2022	5,9500	0,76%	5,9100	5,9800	5,7800	149.933	887.043,30
01/8/2022	5,9050	1,81%	5,8000	5,9400	5,7200	210.780	1.236.101,86
29/7/2022	5,8000	2,29%	5,6700	5,8000	5,6500	117.910	675.070,70
28/7/2022	5,6700	-1,48%	5,7600	5,7950	5,6650	68.983	394.816,02
27/7/2022	5,7550	-2,13%	5,9250	5,9250	5,7550	59.751	350.131,53
26/7/2022	5,8800	2,98%	5,7700	5,9000	5,7150	147.142	855.160,43
25/7/2022	5,7100	3,25%	5,5800	5,7400	5,5750	52.098	294.447,88
22/7/2022	5,5300	-0,45%	5,6350	5,6350	5,3800	61.805	343.758,22
21/7/2022	5,5550	-0,18%	5,6000	5,6600	5,5400	68.663	384.727,11
20/7/2022	5,5650	1,18%	5,5950	5,6350	5,4700	165.750	917.225,24
19/7/2022	5,5000	-0,99%	5,5800	5,5800	5,4400	108.212	598.586,51
18/7/2022	5,5550	0,36%	5,6000	5,6200	5,4600	41.888	232.956,68
15/7/2022	5,5350	2,50%	5,4000	5,5600	5,3900	94.319	517.954,78
14/7/2022	5,4000	-3,83%	5,5900	5,5950	5,3850	56.606	311.040,53
13/7/2022	5,6150	0,90%	5,4200	5,6150	5,4200	160.010	881.676,15
12/7/2022	5,5650	4,02%	5,3200	5,5650	5,2800	256.215	1.381.731,62
11/7/2022	5,3500	-0,56%	5,3800	5,3800	5,2700	118.497	632.934,34
08/7/2022	5,3800	2,67%	5,3100	5,3800	5,2300	174.728	928.546,59
07/7/2022	5,2400	-0,19%	5,3000	5,3150	5,1600	182.342	954.068,00
06/7/2022	5,2500	1,84%	5,2400	5,2900	5,1350	180.559	942.232,39
05/7/2022	5,1550	-4,54%	5,4000	5,4950	5,1000	262.353	1.392.938,66
04/7/2022	5,4000	-1,91%	5,5900	5,5950	5,4000	100.650	549.713,12
01/7/2022	5,5050	-1,70%	5,6000	5,6850	5,4850	156.136	863.433,64
30/6/2022	5,6000	-2,86%	5,7500	5,7950	5,6000	125.540	712.113,46
29/6/2022	5,7650	-2,95%	5,8700	6,0000	5,7650	194.534	1.149.531,06
28/6/2022	5,9400	2,68%	5,8100	5,9800	5,7000	163.680	954.018,97
27/6/2022	5,7850	-1,78%	5,8900	5,9200	5,7850	67.547	396.198,20
24/6/2022	5,8900	-0,67%	5,9400	5,9600	5,7750	85.635	503.085,95
23/6/2022	5,9300	-0,17%	5,9400	5,9600	5,8650	72.770	431.087,63
22/6/2022	5,9400	-0,34%	5,9600	5,9600	5,7550	87.116	508.679,47
21/6/2022	5,9600	2,14%	5,8600	5,9600	5,7900	140.199	827.620,46
20/6/2022	5,8350	4,38%	5,5900	5,8350	5,5900	104.443	596.750,00
17/6/2022	5,5900	1,08%	5,5950	5,6650	5,4950	190.299	1.063.392,02
16/6/2022	5,5300	-2,81%	5,6500	5,6500	5,5050	358.380	1.999.154,48
15/6/2022	5,6900	2,43%	5,5500	5,6900	5,5500	137.174	770.645,23
14/6/2022	5,5550	-5,53%	5,8800	5,8800	5,4600	321.187	1.785.260,11
10/6/2022	5,8800	-0,84%	5,9300	5,9300	5,7200	236.782	1.377.826,73
09/6/2022	5,9300	1,37%	5,8700	6,0000	5,8100	144.067	851.231,87
08/6/2022	5,8500	0,34%	5,8250	5,8850	5,7800	181.677	1.062.835,96
07/6/2022	5,8300	-2,51%	6,0000	6,0800	5,8100	167.897	995.988,49
06/6/2022	5,9800	-0,66%	6,0300	6,0800	5,9800	77.122	466.127,40
03/6/2022	6,0200	-0,50%	6,1350	6,1350	5,9800	134.382	812.449,09
02/6/2022	6,0500	-2,50%	6,3000	6,3000	6,0400	113.180	694.432,50
01/6/2022	6,2050	-2,59%	6,3700	6,4000	6,1800	215.373	1.351.772,82
31/5/2022	6,3700	-1,09%	6,4400	6,4400	6,3100	206.646	1.316.776,03
30/5/2022	6,4400	1,42%	6,3800	6,4400	6,2300	191.266	1.213.012,72
27/5/2022	6,3500	0,00%	6,3500	6,3700	6,2500	114.090	720.336,62
26/5/2022	6,3500	2,01%	6,2500	6,3600	6,1800	217.458	1.374.801,88
25/5/2022	6,2250	3,06%	6,1000	6,2850	5,9400	181.429	1.123.161,90
24/5/2022	6,0400	2,11%	5,9150	6,0550	5,8800	148.285	888.618,49
23/5/2022	5,9150	-0,25%	5,9800	5,9800	5,8100	115.441	680.593,10
20/5/2022	5,9300	1,89%	5,8800	5,9800	5,7900	203.296	1.191.578,95
19/5/2022	5,8200	-1,27%	5,7700	5,8450	5,6900	482.100	2.772.341,61
18/5/2022	5,8950	0,43%	5,9350	5,9350	5,8200	216.280	1.271.226,53
17/5/2022	5,8700	2,98%	5,7000	5,8800	5,7000	138.282	805.098,64
16/5/2022	5,7000	-0,35%	5,7200	5,8600	5,5700	192.421	1.098.063,83
13/5/2022	5,7200	3,62%	5,5200	5,7450	5,5200	177.366	1.007.649,38
12/5/2022	5,5200	-5,72%	5,7000	5,7800	5,5200	311.010	1.757.167,85
11/5/2022	5,8550	0,17%	5,8400	5,9050	5,7200	279.000	1.630.618,01
10/5/2022	5,8450	0,17%	5,8300	5,9500	5,6250	483.305	2.785.257,26
09/5/2022	5,8350	-1,27%	5,9100	5,9300	5,7700	299.357	1.746.124,15
06/5/2022	5,9100	-3,11%	6,0000	6,0650	5,9000	230.559	1.381.630,40
05/5/2022	6,1000	-3,17%	6,3200	6,3600	6,0700	103.380	639.587,65
04/5/2022	6,3000	1,20%	6,2100	6,3000	6,1100	156.060	972.560,24
03/5/2022	6,2250	-4,38%	6,5100	6,5100	6,0800	259.653	1.617.696,36
29/4/2022	6,5100	0,15%	6,5000	6,5450	6,4000	142.155	922.695,29
28/4/2022	6,5000	0,08%	6,5500	6,5600	6,4500	106.397	691.784,03
27/4/2022	6,4950	-1,89%	6,5500	6,5500	6,3700	437.298	2.807.264,09
26/4/2022	6,6200	-3,36%	6,6700	6,8000	6,6200	140.279	942.677,50
21/4/2022	6,8500	3,09%	6,7200	6,8500	6,6150	301.726	2.020.991,05
20/4/2022	6,6450	2,31%	6,4950	6,6800	6,4200	301.290	1.981.876,17
19/4/2022	6,4950	-0,99%	6,5800	6,6400	6,4600	188.245	1.233.577,68
14/4/2022	6,5600	-1,72%	6,7000	6,7000	6,5400	181.537	1.198.796,05
13/4/2022	6,6750	2,69%	6,6000	6,7000	6,4800	392.339	2.602.847,16
12/4/2022	6,5000	3,42%	6,2800	6,6100	6,2600	498.944	3.237.221,61
11/4/2022	6,2850	1,45%	6,2500	6,3100	6,2200	899.009	5.630.457,48
08/4/2022	6,1950	0,90%	6,2500	6,2800	6,1600	535.193	3.326.952,16
07/4/2022	6,1400	0,66%	6,1100	6,1950	6,1100	361.817	2.221.230,67
06/4/2022	6,1000	-1,37%	6,1850	6,2150	6,0650	182.244	1.117.702,49
05/4/2022	6,1850	-1,83%	6,3200	6,3700	6,1800	252.162	1.571.212,26
04/4/2022	6,3000	-0,87%	6,3000	6,4800	6,2550	271.888	1.732.306,92
01/4/2022	6,3550	1,84%	6,2750	6,3550	6,2300	72.509	455.488,89
31/3/2022	6,2400	-0,16%	6,2500	6,3500	6,1750	144.956	909.819,62
30/3/2022	6,2500	0,00%	6,3000	6,3050	6,2300	150.401	941.803,45
29/3/2022	6,2500	1,38%	6,2000	6,3400	6,1450	225.600	1.406.448,31
28/3/2022	6,1650	0,41%	6,1400	6,2200	6,0800	172.363	1.061.521,76
25/3/2022	6,1400	0,00%	6,2200	6,2200	6,0600	163.676	999.527,53
24/3/2022	6,1400	0,74%	6,2200	6,2200	6,0600	163.676	999.527,53
23/3/2022	6,0950	-4,02%	6,3200	6,4500	6,0700	255.069	1.581.781,33
22/3/2022	6,3500	0,40%	6,3250	6,3500	6,2500	158.372	999.573,66
21/3/2022	6,3250	1,52%	6,2550	6,3250	6,2300	103.549	650.860,43
18/3/2022	6,2300	-0,95%	6,2600	6,2750	6,2000	168.744	1.051.755,31
17/3/2022	6,2900	-0,94%	6,3600	6,3650	6,2500	162.964	1.025.859,78
16/3/2022	6,3500	5,13%	6,2000	6,3750	6,2000	361.195	2.278.774,25
15/3/2022	6,0400	-2,58%	6,2000	6,2000	5,9700	184.708	1.121.717,46
14/3/2022	6,2000	1,72%	6,2400	6,3250	6,1850	147.411	923.737,52
11/3/2022	6,0950	4,37%	5,8800	6,1300	5,8000	206.984	1.241.898,63
10/3/2022	5,8400	-2,75%	6,0050	6,0600	5,7800	174.425	1.032.398,76
09/3/2022	6,0050	6,28%	5,8000	6,0400	5,7400	277.117	1.634.633,55
08/3/2022	5,6500	-6,15%	6,0000	6,0000	5,6500	476.674	2.753.186,32
04/3/2022	6,0200	-4,44%	6,2400	6,2400	6,0200	424.176	2.591.288,77
03/3/2022	6,3000	-0,94%	6,4500	6,4600	6,2800	231.458	1.464.548,08
02/3/2022	6,3600	-1,24%	6,3000	6,4300	6,1800	325.632	2.050.608,28
01/3/2022	6,4400	-4,31%	6,6250	6,7000	6,4050	238.510	1.549.354,64
28/2/2022	6,7300	0,45%	6,3900	6,7300	6,3500	433.183	2.825.876,36
25/2/2022	6,7000	5,85%	6,4450	6,8000	6,4450	322.114	2.136.772,54
24/2/2022	6,3300	-8,66%	6,6600	6,7400	6,2500	553.666	3.606.044,46
23/2/2022	6,9300	2,36%	6,7700	7,0100	6,7700	305.435	2.102.547,40
22/2/2022	6,7700	-0,07%	6,6600	6,8000	6,6250	239.496	1.605.345,91
21/2/2022	6,7750	0,00%	6,7750	6,8400	6,7000	242.968	1.647.956,05
18/2/2022	6,7750	0,22%	6,8350	6,8350	6,7500	80.827	548.046,77
17/2/2022	6,7600	-2,38%	6,9250	6,9250	6,7600	174.197	1.187.354,09
16/2/2022	6,9250	-0,65%	6,9700	7,0250	6,8750	157.994	1.095.032,91
15/2/2022	6,9700	1,16%	6,9450	6,9700	6,8100	180.202	1.242.417,67
14/2/2022	6,8900	-1,01%	6,8050	6,8900	6,7300	222.688	1.515.941,61
11/2/2022	6,9600	0,87%	6,8550	6,9850	6,8400	127.678	882.997,09
10/2/2022	6,9000	-1,15%	6,9900	6,9900	6,8900	207.603	1.438.426,27
09/2/2022	6,9800	1,60%	6,8700	7,0350	6,8700	214.386	1.489.672,74
08/2/2022	6,8700	-1,43%	7,0000	7,0400	6,8550	196.004	1.352.749,81
07/2/2022	6,9700	-1,13%	7,1200	7,1200	6,9350	247.571	1.728.909,54
04/2/2022	7,0500	-1,88%	7,1800	7,1800	7,0200	207.005	1.462.590,58
03/2/2022	7,1850	-1,03%	7,2300	7,2550	7,1600	136.784	983.770,38
02/2/2022	7,2600	3,57%	7,1200	7,2800	7,0750	236.485	1.702.402,33
01/2/2022	7,0100	-0,14%	7,0200	7,0800	7,0000	257.932	1.813.651,02
31/1/2022	7,0200	0,43%	7,0000	7,0750	6,9900	124.757	876.926,40
28/1/2022	6,9900	-1,83%	7,1400	7,1400	6,8650	270.846	1.882.477,10
27/1/2022	7,1200	1,86%	6,9900	7,1500	6,9400	159.386	1.123.730,27
26/1/2022	6,9900	0,00%	6,9800	7,1000	6,9800	301.043	2.115.986,13

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%