Συνεχης ενημερωση

PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)

1,3300 €

0,0120 (0,91%)

Άνοιγμα 1,3380
Υψηλό 1,3380
Χαμηλό 1,3280

Όγκος 20.805
Τζίρος 27.741 €
Πράξεις 33

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2023	1,2540	0,32%	1,2500	1,2700	1,2400	60.120	75.592,93
13/6/2023	1,2500	0,00%	1,2620	1,2620	1,2400	31.596	39.428,73
12/6/2023	1,2500	-1,57%	1,2760	1,2760	1,2420	118.450	148.460,03
09/6/2023	1,2700	-0,31%	1,2700	1,2840	1,2540	59.395	75.584,73
08/6/2023	1,2740	-0,93%	1,2900	1,2900	1,2560	39.083	49.619,37
07/6/2023	1,2860	0,63%	1,3000	1,3000	1,2760	78.265	100.792,89
06/6/2023	1,2780	-0,31%	1,2900	1,3100	1,2780	49.725	64.125,41
02/6/2023	1,2820	0,79%	1,2800	1,3000	1,2780	95.827	123.078,95
01/6/2023	1,2720	-2,15%	1,3100	1,3100	1,2720	165.645	214.203,03
31/5/2023	1,3000	3,34%	1,2800	1,3200	1,2620	421.485	544.158,50
30/5/2023	1,2580	5,01%	1,2100	1,2580	1,2060	168.962	208.295,12
29/5/2023	1,1980	2,57%	1,1800	1,2140	1,1740	136.565	163.634,00
26/5/2023	1,1680	3,36%	1,1400	1,1780	1,1400	98.007	114.147,53
25/5/2023	1,1300	1,44%	1,1160	1,1380	1,1160	29.833	33.602,59
24/5/2023	1,1140	-1,76%	1,1500	1,1500	1,1140	28.198	31.716,22
23/5/2023	1,1340	-0,70%	1,1360	1,1600	1,1340	81.762	93.540,00
22/5/2023	1,1420	2,88%	1,1400	1,1700	1,1320	73.469	84.103,83
19/5/2023	1,1100	-0,54%	1,1180	1,1180	1,1000	43.140	47.871,26
18/5/2023	1,1160	0,72%	1,1360	1,1360	1,1060	18.132	20.273,76
17/5/2023	1,1080	-1,25%	1,1240	1,1260	1,1080	25.524	28.599,51
16/5/2023	1,1220	0,00%	1,1240	1,1240	1,1000	59.207	65.591,30
15/5/2023	1,1220	-0,71%	1,1300	1,1300	1,1120	53.370	59.976,40
12/5/2023	1,1300	1,80%	1,1100	1,1360	1,1100	36.549	41.139,18
11/5/2023	1,1100	-0,36%	1,1160	1,1160	1,1080	21.147	23.506,28
10/5/2023	1,1140	0,54%	1,1080	1,1140	1,0960	68.624	75.738,97
09/5/2023	1,1080	-1,07%	1,1240	1,1240	1,1080	34.399	38.372,35
08/5/2023	1,1200	1,82%	1,1000	1,1220	1,1000	56.300	62.863,32
05/5/2023	1,1000	-0,72%	1,1120	1,1140	1,1000	46.183	51.228,03
04/5/2023	1,1080	1,84%	1,0940	1,1100	1,0900	36.086	39.577,01
03/5/2023	1,0880	0,18%	1,0860	1,1060	1,0840	38.945	42.443,34
02/5/2023	1,0860	-0,55%	1,0960	1,1180	1,0860	25.523	27.927,06
28/4/2023	1,0920	-1,27%	1,1100	1,1200	1,0900	174.679	191.979,77
27/4/2023	1,1060	-1,25%	1,1220	1,1220	1,1020	82.388	91.632,37
26/4/2023	1,1200	-0,88%	1,1300	1,1320	1,1100	73.153	82.009,76
25/4/2023	1,1300	-1,05%	1,1460	1,1460	1,1220	40.219	45.606,98
24/4/2023	1,1420	-0,52%	1,1500	1,1520	1,1400	35.151	40.305,55
21/4/2023	1,1480	-1,03%	1,1640	1,1640	1,1400	27.345	31.620,20
20/4/2023	1,1600	-0,34%	1,1540	1,1700	1,1520	50.361	58.527,45
19/4/2023	1,1640	0,00%	1,1840	1,1840	1,1500	40.951	47.641,88
18/4/2023	1,1640	0,17%	1,1620	1,1800	1,1600	74.380	86.725,56
13/4/2023	1,1620	0,17%	1,1700	1,1720	1,1580	58.038	67.575,52
12/4/2023	1,1600	1,75%	1,1500	1,2000	1,1440	154.859	181.228,03
11/4/2023	1,1400	1,42%	1,1200	1,1660	1,1200	107.992	123.682,50
07/4/2023	1,1240	0,00%	1,1180	1,1300	1,1000	89.767	100.156,82
06/4/2023	1,1240	0,36%	1,1180	1,1300	1,1000	89.767	100.156,82
05/4/2023	1,1200	0,72%	1,1160	1,1240	1,1100	40.412	45.109,56
04/4/2023	1,1120	0,18%	1,1120	1,1340	1,1100	53.262	59.865,46
03/4/2023	1,1100	-1,77%	1,1060	1,1240	1,0960	92.350	102.139,02
31/3/2023	1,1300	-1,31%	1,1400	1,1450	1,1100	31.411	35.693,20
30/3/2023	1,1450	0,88%	1,1300	1,1500	1,1300	50.904	57.982,11
29/3/2023	1,1350	2,71%	1,1150	1,1400	1,0900	80.704	89.581,17
28/3/2023	1,1050	-1,78%	1,1250	1,1250	1,1000	44.636	49.425,58
27/3/2023	1,1250	2,74%	1,0950	1,1400	1,0950	47.336	53.144,92
24/3/2023	1,0950	-0,45%	1,0950	1,1000	1,0750	77.981	84.809,89
23/3/2023	1,1000	0,00%	1,1000	1,1150	1,0900	59.312	65.066,48
22/3/2023	1,1000	0,00%	1,1000	1,1300	1,1000	93.290	103.562,53
21/3/2023	1,1000	1,85%	1,1000	1,1100	1,0950	71.871	79.061,64
20/3/2023	1,0800	-1,82%	1,1000	1,1000	1,0800	83.360	90.707,83
17/3/2023	1,1000	0,00%	1,1150	1,1150	1,1000	45.783	50.611,46
16/3/2023	1,1000	-1,35%	1,1150	1,1300	1,0900	95.030	105.642,28
15/3/2023	1,1150	-4,70%	1,1900	1,1900	1,1050	102.585	116.274,12
14/3/2023	1,1700	2,63%	1,1600	1,1700	1,1400	43.129	49.737,84
13/3/2023	1,1400	-3,80%	1,1700	1,1750	1,1200	143.598	164.224,53
10/3/2023	1,1850	-0,84%	1,1950	1,1950	1,1750	80.399	95.107,66
09/3/2023	1,1950	0,00%	1,1900	1,2200	1,1900	69.314	83.073,23
08/3/2023	1,1950	-0,42%	1,2000	1,2100	1,1900	84.306	101.218,90
07/3/2023	1,2000	0,42%	1,1900	1,2250	1,1900	60.986	73.365,31
06/3/2023	1,1950	-4,40%	1,2550	1,2600	1,1950	59.812	72.829,82
03/3/2023	1,2500	1,63%	1,2400	1,2550	1,2350	72.586	90.319,17
02/3/2023	1,2300	-3,15%	1,2600	1,2600	1,2300	53.201	66.070,34
01/3/2023	1,2700	-0,78%	1,2700	1,2750	1,2400	112.186	141.554,13
28/2/2023	1,2800	0,00%	1,3000	1,3000	1,2550	88.487	112.654,56
24/2/2023	1,2800	-2,29%	1,3150	1,3250	1,2750	61.158	79.306,89
23/2/2023	1,3100	1,55%	1,2900	1,3200	1,2900	102.117	133.140,97
22/2/2023	1,2900	-1,15%	1,3050	1,3100	1,2800	78.970	102.385,58
21/2/2023	1,3050	-1,88%	1,3300	1,3400	1,3050	80.054	105.445,84
20/2/2023	1,3300	6,40%	1,2600	1,3600	1,2600	180.903	238.557,09
17/2/2023	1,2500	-0,79%	1,2500	1,2650	1,2300	99.950	124.461,36
16/2/2023	1,2600	0,00%	1,2600	1,2600	1,2500	75.609	95.066,91
15/2/2023	1,2600	-1,18%	1,2750	1,2750	1,2450	102.761	129.294,31
14/2/2023	1,2750	0,00%	1,2950	1,2950	1,2600	52.129	66.571,85
13/2/2023	1,2750	1,19%	1,2900	1,2900	1,2500	134.021	170.016,73
10/2/2023	1,2600	-3,08%	1,2800	1,3000	1,2500	80.449	102.433,55
09/2/2023	1,3000	1,17%	1,2900	1,3000	1,2650	81.496	104.785,73
08/2/2023	1,2850	4,05%	1,2500	1,2950	1,2500	203.721	260.908,22
07/2/2023	1,2350	0,82%	1,2300	1,2500	1,2250	141.547	175.662,60
06/2/2023	1,2250	2,08%	1,2200	1,2350	1,1750	112.635	135.609,90
03/2/2023	1,2000	6,19%	1,1250	1,2400	1,1200	352.397	416.472,01
02/2/2023	1,1300	0,44%	1,1350	1,1350	1,1150	72.252	81.412,02
01/2/2023	1,1250	0,45%	1,1200	1,1350	1,1100	68.155	76.537,08
31/1/2023	1,1200	0,45%	1,0950	1,1250	1,0950	67.134	74.818,71
30/1/2023	1,1150	1,83%	1,0800	1,1150	1,0800	44.439	49.128,38
27/1/2023	1,0950	1,39%	1,0850	1,1000	1,0700	140.969	152.916,65
26/1/2023	1,0800	0,93%	1,0850	1,0950	1,0700	93.393	100.923,54
25/1/2023	1,0700	-1,83%	1,1000	1,1000	1,0700	169.947	183.424,38
24/1/2023	1,0900	-0,46%	1,0900	1,1350	1,0800	208.651	231.701,79
23/1/2023	1,0950	1,39%	1,0950	1,0950	1,0750	422.710	460.877,05
20/1/2023	1,0800	0,47%	1,0750	1,0800	1,0700	69.895	74.976,77
19/1/2023	1,0750	-0,92%	1,0850	1,0950	1,0700	73.673	79.447,74
18/1/2023	1,0850	-2,25%	1,1050	1,1300	1,0800	105.391	115.466,09
17/1/2023	1,1100	2,30%	1,0950	1,1150	1,0950	75.030	82.938,94
16/1/2023	1,0850	-0,46%	1,0950	1,0950	1,0800	42.016	45.632,44
13/1/2023	1,0900	0,46%	1,0950	1,0950	1,0850	35.260	38.464,15
12/1/2023	1,0850	-1,36%	1,1000	1,1000	1,0800	80.220	87.393,08
11/1/2023	1,1000	-0,45%	1,1100	1,1100	1,0900	43.310	47.616,25
10/1/2023	1,1050	0,91%	1,1050	1,1200	1,0800	82.832	91.058,78
09/1/2023	1,0950	0,46%	1,1000	1,1000	1,0800	66.818	72.843,13
05/1/2023	1,0900	0,46%	1,0850	1,0900	1,0750	48.612	52.698,76
04/1/2023	1,0850	-0,46%	1,1000	1,1000	1,0800	55.677	60.345,59
03/1/2023	1,0900	-0,46%	1,1000	1,1100	1,0700	81.060	88.095,40
02/1/2023	1,0950	0,92%	1,0800	1,1100	1,0750	64.829	70.779,60
30/12/2022	1,0850	-0,46%	1,1000	1,1000	1,0750	26.711	28.886,69
29/12/2022	1,0900	0,00%	1,1100	1,1100	1,0800	51.571	55.985,99
28/12/2022	1,0900	-2,68%	1,1250	1,1250	1,0900	38.729	42.641,06
27/12/2022	1,1200	-1,75%	1,1400	1,1450	1,1200	22.430	25.429,60
23/12/2022	1,1400	0,88%	1,1300	1,1500	1,1300	20.440	23.309,75
22/12/2022	1,1300	2,26%	1,1150	1,1300	1,1000	26.723	29.789,57
21/12/2022	1,1050	1,84%	1,0900	1,1100	1,0900	43.167	47.707,89
20/12/2022	1,0850	-1,81%	1,1000	1,1300	1,0650	82.360	91.472,89
19/12/2022	1,1050	0,00%	1,1000	1,1150	1,1000	34.676	38.233,07
16/12/2022	1,1050	-0,45%	1,1050	1,1150	1,0850	78.876	86.723,91
15/12/2022	1,1100	3,26%	1,0800	1,1100	1,0800	108.616	118.644,70
14/12/2022	1,0750	2,38%	1,0500	1,0750	1,0500	189.737	190.848,54
13/12/2022	1,0500	0,48%	1,0450	1,0600	1,0400	50.732	53.184,00
12/12/2022	1,0450	0,00%	1,0500	1,0500	1,0400	60.116	62.918,68
09/12/2022	1,0450	-0,48%	1,0700	1,0700	1,0450	65.612	68.850,42
08/12/2022	1,0500	0,00%	1,0600	1,0600	1,0450	23.194	24.289,99
07/12/2022	1,0500	0,00%	1,0550	1,0550	1,0350	66.177	69.264,39
06/12/2022	1,0500	1,45%	1,0500	1,0550	1,0400	239.354	241.492,82
05/12/2022	1,0350	0,98%	1,0300	1,0450	1,0200	253.858	260.714,22
02/12/2022	1,0250	-2,38%	1,0450	1,0500	1,0150	127.221	131.662,13
01/12/2022	1,0500	0,48%	1,0600	1,0650	1,0450	46.031	48.499,82
30/11/2022	1,0450	-1,42%	1,0650	1,0650	1,0450	67.167	70.698,77
29/11/2022	1,0600	0,47%	1,0500	1,0600	1,0500	37.099	39.170,20
28/11/2022	1,0550	-0,94%	1,0700	1,0700	1,0550	39.501	41.964,32
25/11/2022	1,0650	-0,47%	1,0750	1,0750	1,0600	54.105	57.657,35
24/11/2022	1,0700	-0,93%	1,0650	1,0800	1,0600	242.574	248.266,56
23/11/2022	1,0800	0,00%	1,0850	1,0850	1,0600	94.406	100.946,30
22/11/2022	1,0800	-0,46%	1,0850	1,0900	1,0700	131.805	130.316,78
21/11/2022	1,0850	-0,46%	1,0900	1,1050	1,0750	20.865	22.628,35
18/11/2022	1,0900	1,40%	1,0750	1,1000	1,0700	46.389	50.199,48
17/11/2022	1,0750	-2,27%	1,1050	1,1050	1,0700	40.104	43.421,80
16/11/2022	1,1000	-2,22%	1,1300	1,1300	1,0850	60.828	67.360,35
15/11/2022	1,1250	2,27%	1,1150	1,1300	1,1000	67.598	75.199,23
14/11/2022	1,1000	2,80%	1,0900	1,1100	1,0800	91.195	99.585,68
11/11/2022	1,0700	-0,93%	1,1000	1,1000	1,0700	70.700	76.150,59
10/11/2022	1,0800	1,89%	1,0650	1,1000	1,0550	112.344	121.279,52
09/11/2022	1,0600	0,95%	1,0650	1,0700	1,0500	53.530	56.793,81
08/11/2022	1,0500	-0,94%	1,0750	1,0800	1,0500	57.979	61.390,86
07/11/2022	1,0600	2,42%	1,0400	1,0800	1,0350	169.791	174.988,39
04/11/2022	1,0350	-1,90%	1,0500	1,0700	1,0350	143.950	150.773,82
03/11/2022	1,0550	0,00%	1,0600	1,0600	1,0500	56.316	59.358,92
02/11/2022	1,0550	0,00%	1,0750	1,0750	1,0500	137.093	138.789,50
01/11/2022	1,0550	-0,94%	1,0800	1,0950	1,0550	107.484	115.728,92
31/10/2022	1,0650	0,95%	1,0650	1,0700	1,0500	114.633	121.444,80
27/10/2022	1,0550	-1,86%	1,0800	1,0800	1,0550	177.931	181.968,75
26/10/2022	1,0750	0,47%	1,0700	1,0900	1,0600	65.828	70.475,25
25/10/2022	1,0700	-4,46%	1,1250	1,1250	1,0700	87.252	95.536,45
24/10/2022	1,1200	5,66%	1,1000	1,1550	1,0800	321.435	346.904,48
21/10/2022	1,0600	0,00%	1,0800	1,0800	1,0550	63.910	67.907,00
20/10/2022	1,0600	0,47%	1,0700	1,0800	1,0450	67.482	71.963,79
19/10/2022	1,0550	-1,40%	1,0850	1,0850	1,0550	66.230	70.345,65
18/10/2022	1,0700	-0,47%	1,0900	1,0900	1,0650	85.027	91.171,90
17/10/2022	1,0750	-0,92%	1,0700	1,0950	1,0650	86.859	93.188,93
14/10/2022	1,0850	-0,46%	1,1050	1,1100	1,0800	225.304	241.651,52
13/10/2022	1,0900	-0,91%	1,1200	1,1200	1,0850	29.749	32.485,97
12/10/2022	1,1000	-0,90%	1,1150	1,1150	1,0950	23.702	26.105,08
11/10/2022	1,1100	0,00%	1,1250	1,1250	1,1000	21.935	24.270,62
10/10/2022	1,1100	-0,45%	1,0950	1,1150	1,0950	29.011	32.017,81
07/10/2022	1,1150	0,00%	1,1150	1,1200	1,1050	24.098	26.846,16
06/10/2022	1,1150	0,45%	1,1150	1,1250	1,1100	23.685	26.463,13
05/10/2022	1,1100	-1,33%	1,1250	1,1250	1,1050	33.967	37.811,22
04/10/2022	1,1250	1,35%	1,1200	1,1300	1,1100	33.655	37.753,30
03/10/2022	1,1100	0,45%	1,1100	1,1100	1,0600	45.473	49.629,29
30/9/2022	1,1050	0,45%	1,1000	1,1150	1,0900	57.931	63.740,09
29/9/2022	1,1000	-3,51%	1,1250	1,1300	1,1000	91.199	101.109,36
28/9/2022	1,1400	-0,44%	1,1400	1,1450	1,1200	53.771	61.091,72
27/9/2022	1,1450	0,00%	1,1600	1,1600	1,1450	46.673	53.691,34
26/9/2022	1,1450	-0,87%	1,1600	1,1600	1,1250	31.741	36.382,15
23/9/2022	1,1550	-2,12%	1,1850	1,1850	1,1500	51.527	59.699,43
22/9/2022	1,1800	-0,42%	1,1850	1,2000	1,1700	78.440	92.768,03
21/9/2022	1,1850	0,42%	1,1850	1,1850	1,1700	30.979	36.417,65
20/9/2022	1,1800	-0,84%	1,2200	1,2200	1,1750	133.442	158.682,56
19/9/2022	1,1900	-0,42%	1,2000	1,2050	1,1850	55.505	66.333,72
16/9/2022	1,1950	0,84%	1,1750	1,2000	1,1750	44.016	52.128,10
15/9/2022	1,1850	-2,47%	1,2100	1,2300	1,1750	155.641	186.860,05
14/9/2022	1,2150	0,83%	1,2050	1,2250	1,1850	38.550	46.287,03
13/9/2022	1,2050	-0,41%	1,2100	1,2100	1,1900	26.990	32.464,87
12/9/2022	1,2100	-0,41%	1,2100	1,2250	1,2050	12.727	15.381,51
09/9/2022	1,2150	2,10%	1,2000	1,2350	1,1800	69.535	83.751,91
08/9/2022	1,1900	-0,83%	1,2000	1,2000	1,1800	29.135	34.773,91
07/9/2022	1,2000	0,00%	1,2150	1,2200	1,1800	61.758	74.396,57
06/9/2022	1,2000	-0,41%	1,2150	1,2200	1,1900	11.424	13.698,84
05/9/2022	1,2050	-1,23%	1,2200	1,2200	1,1900	21.057	25.232,47
02/9/2022	1,2200	0,00%	1,2200	1,2250	1,2050	9.547	11.603,28
01/9/2022	1,2200	-1,61%	1,2400	1,2400	1,2000	48.915	59.450,89
31/8/2022	1,2400	3,33%	1,2000	1,2600	1,2000	90.751	112.913,71
30/8/2022	1,2000	0,00%	1,2350	1,2350	1,1900	27.971	33.589,65
29/8/2022	1,2000	-3,23%	1,2200	1,2200	1,1850	94.182	112.874,36
26/8/2022	1,2400	-0,40%	1,2450	1,2450	1,2150	14.778	18.134,76
25/8/2022	1,2450	0,40%	1,2500	1,2500	1,2150	58.568	71.515,70
24/8/2022	1,2400	0,00%	1,2400	1,2500	1,2200	134.875	166.522,47
23/8/2022	1,2400	2,48%	1,2100	1,2500	1,1950	122.109	148.970,26
22/8/2022	1,2100	-2,42%	1,2500	1,2500	1,2100	45.321	55.675,90
19/8/2022	1,2400	1,22%	1,2450	1,2600	1,2100	248.963	307.815,53
18/8/2022	1,2250	3,81%	1,1800	1,2600	1,1750	194.845	237.674,21
17/8/2022	1,1800	-0,42%	1,1900	1,1950	1,1650	66.243	78.130,28
16/8/2022	1,1850	0,85%	1,1950	1,2000	1,1750	34.731	41.243,36
12/8/2022	1,1750	-0,42%	1,1900	1,1900	1,1700	65.028	76.488,61
11/8/2022	1,1800	0,43%	1,1750	1,2000	1,1750	100.926	119.302,13
10/8/2022	1,1750	0,00%	1,1750	1,1800	1,1500	107.262	124.940,74
09/8/2022	1,1750	-0,42%	1,1850	1,2000	1,1700	40.325	47.457,40
08/8/2022	1,1800	0,00%	1,1950	1,2000	1,1750	39.295	46.486,85
05/8/2022	1,1800	-3,28%	1,2350	1,2350	1,1750	54.438	64.897,11
04/8/2022	1,2200	-0,81%	1,2450	1,2450	1,2200	8.805	10.767,09
03/8/2022	1,2300	0,00%	1,2100	1,2500	1,2000	20.490	25.015,18
02/8/2022	1,2300	0,41%	1,2050	1,2350	1,2050	14.938	18.215,54
01/8/2022	1,2250	1,24%	1,2000	1,2400	1,2000	25.994	31.794,48
29/7/2022	1,2100	-0,82%	1,2200	1,2200	1,2000	18.375	22.211,00
28/7/2022	1,2200	-0,81%	1,2350	1,2400	1,2050	42.151	51.108,49
27/7/2022	1,2300	2,07%	1,1850	1,2300	1,1850	32.975	39.788,33
26/7/2022	1,2050	-0,82%	1,2300	1,2300	1,2000	21.475	25.856,38
25/7/2022	1,2150	-0,41%	1,2400	1,2400	1,2050	4.652	5.669,47
22/7/2022	1,2200	2,09%	1,2000	1,2700	1,2000	94.138	116.075,25
21/7/2022	1,1950	-0,42%	1,2000	1,2000	1,1800	29.060	34.641,23
20/7/2022	1,2000	0,42%	1,2250	1,2250	1,1800	25.375	30.404,63
19/7/2022	1,1950	0,42%	1,2150	1,2150	1,1700	19.278	22.938,74
18/7/2022	1,1900	-0,83%	1,1900	1,2200	1,1900	27.575	33.268,91
15/7/2022	1,2000	0,00%	1,2000	1,2000	1,1850	25.712	30.667,50
14/7/2022	1,2000	1,27%	1,2100	1,2100	1,1750	115.629	137.577,20
13/7/2022	1,1850	0,00%	1,2100	1,2250	1,1750	63.276	75.892,95
12/7/2022	1,1850	0,42%	1,2200	1,2250	1,1800	55.459	66.068,80
11/7/2022	1,1800	-1,67%	1,2100	1,2250	1,1700	72.308	85.965,15
08/7/2022	1,2000	-0,41%	1,2250	1,2300	1,2000	27.157	33.005,65
07/7/2022	1,2050	-0,41%	1,2200	1,2200	1,1850	61.994	74.454,96
06/7/2022	1,2100	-0,82%	1,2300	1,2500	1,1900	20.456	24.933,64
05/7/2022	1,2200	-2,40%	1,2500	1,2500	1,2000	30.162	37.059,54
04/7/2022	1,2500	0,40%	1,2500	1,2800	1,2400	25.262	31.547,83
01/7/2022	1,2450	-1,58%	1,2900	1,2900	1,2300	26.711	33.325,82
30/6/2022	1,2650	-2,32%	1,3000	1,3000	1,2350	30.611	38.372,00
29/6/2022	1,2950	-2,63%	1,3350	1,3350	1,2600	33.214	43.177,56
28/6/2022	1,3300	0,76%	1,3200	1,3300	1,2900	30.194	39.552,48
27/6/2022	1,3200	0,76%	1,3200	1,3200	1,2850	31.001	40.431,03
24/6/2022	1,3100	0,38%	1,3300	1,3300	1,2950	29.887	38.989,57
23/6/2022	1,3050	2,35%	1,2750	1,3050	1,2550	44.058	56.144,99
22/6/2022	1,2750	1,19%	1,2600	1,2800	1,2350	31.164	39.048,09
21/6/2022	1,2600	0,80%	1,2650	1,2700	1,2450	24.066	30.299,49
20/6/2022	1,2500	-0,79%	1,2650	1,2650	1,2350	23.184	29.078,89
17/6/2022	1,2600	5,44%	1,2700	1,2700	1,2000	37.608	46.792,60
16/6/2022	1,1950	-4,40%	1,2800	1,2800	1,1950	33.438	40.507,85
15/6/2022	1,2500	2,04%	1,2500	1,2600	1,2250	39.513	48.926,48
14/6/2022	1,2250	-6,84%	1,2400	1,2900	1,2050	74.886	91.967,00
10/6/2022	1,3150	-1,87%	1,3400	1,3400	1,3150	177.549	235.334,83
09/6/2022	1,3400	-1,47%	1,3400	1,3550	1,3300	18.948	25.492,76
08/6/2022	1,3600	0,74%	1,3500	1,3600	1,3300	41.556	55.852,22
07/6/2022	1,3500	-2,17%	1,3800	1,3800	1,3500	20.747	28.200,38
06/6/2022	1,3800	2,99%	1,3600	1,3850	1,3550	26.450	36.087,50
03/6/2022	1,3400	-2,90%	1,3900	1,3900	1,3400	16.432	22.263,52
02/6/2022	1,3800	-0,72%	1,3900	1,3900	1,3500	41.012	56.035,09
01/6/2022	1,3900	1,46%	1,3750	1,3900	1,3500	39.166	53.780,74
31/5/2022	1,3700	1,48%	1,3750	1,3750	1,3200	49.374	66.377,49
30/5/2022	1,3500	-2,17%	1,3900	1,3900	1,3350	12.804	17.457,36
27/5/2022	1,3800	0,73%	1,3700	1,3900	1,3500	48.810	66.751,87
26/5/2022	1,3700	1,86%	1,3450	1,3700	1,3450	44.018	59.597,03
25/5/2022	1,3450	-2,18%	1,3600	1,3650	1,3250	14.761	19.879,77
24/5/2022	1,3750	1,85%	1,3300	1,3750	1,3200	29.391	39.572,50
23/5/2022	1,3500	-0,74%	1,3750	1,3800	1,3300	29.097	39.714,57
20/5/2022	1,3600	0,37%	1,3550	1,3700	1,3450	39.651	53.857,29
19/5/2022	1,3550	-1,81%	1,3800	1,3800	1,3100	29.956	39.884,71
18/5/2022	1,3800	1,47%	1,3900	1,3900	1,3400	43.788	59.800,50
17/5/2022	1,3600	-1,09%	1,3950	1,3950	1,3450	46.433	63.340,63
16/5/2022	1,3750	2,61%	1,3450	1,3800	1,3400	39.521	53.478,18
13/5/2022	1,3400	1,90%	1,3350	1,3450	1,3000	37.956	50.026,13
12/5/2022	1,3150	-1,13%	1,3300	1,3350	1,2900	38.035	50.007,82
11/5/2022	1,3300	2,31%	1,3050	1,3500	1,2800	41.954	55.111,92
10/5/2022	1,3000	-1,89%	1,3300	1,3300	1,2900	42.693	55.466,31
09/5/2022	1,3250	0,38%	1,3050	1,3250	1,2700	65.708	85.115,35
06/5/2022	1,3200	-0,38%	1,3250	1,3350	1,3000	50.277	66.479,60
05/5/2022	1,3250	-1,85%	1,3900	1,3900	1,3250	63.916	86.595,83
04/5/2022	1,3500	-1,82%	1,3900	1,3900	1,3400	82.410	111.563,96
03/5/2022	1,3750	-1,08%	1,3900	1,3900	1,3400	59.491	81.047,13
29/4/2022	1,3900	1,46%	1,4000	1,4000	1,3700	62.339	86.486,26
28/4/2022	1,3700	2,24%	1,3600	1,3900	1,3400	140.970	193.001,21
27/4/2022	1,3400	-1,47%	1,3600	1,3800	1,3400	181.801	246.591,71
26/4/2022	1,3600	-1,81%	1,3600	1,3800	1,3500	91.992	125.494,37
21/4/2022	1,3850	0,73%	1,3900	1,3900	1,3600	53.426	73.607,85
20/4/2022	1,3750	-2,83%	1,4150	1,4150	1,3700	109.810	151.913,13
19/4/2022	1,4150	-2,41%	1,4500	1,4500	1,3950	42.543	60.676,97
14/4/2022	1,4500	-1,02%	1,4800	1,4800	1,4300	34.680	50.422,99
13/4/2022	1,4650	2,45%	1,4300	1,4800	1,4200	53.137	76.319,87
12/4/2022	1,4300	-0,35%	1,4300	1,4300	1,4000	72.075	101.695,73
11/4/2022	1,4350	0,35%	1,4450	1,4450	1,4000	48.599	68.652,81
08/4/2022	1,4300	0,70%	1,4200	1,4300	1,4000	38.962	55.183,25
07/4/2022	1,4200	-0,70%	1,4300	1,4300	1,4100	33.870	48.084,20
06/4/2022	1,4300	0,00%	1,4300	1,4300	1,4100	25.609	36.359,03
05/4/2022	1,4300	1,06%	1,4250	1,4300	1,4000	38.569	54.546,21
04/4/2022	1,4150	0,35%	1,4200	1,4200	1,4000	22.443	31.792,44
01/4/2022	1,4100	-1,40%	1,4500	1,4500	1,3800	43.222	60.611,40
31/3/2022	1,4300	0,70%	1,4600	1,4600	1,4300	36.858	52.857,23
30/3/2022	1,4200	0,00%	1,4700	1,4700	1,4000	28.870	41.294,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2420	10,00 %	0,0220	100
ΙΚΤΙΝ	0,4210	5,25 %	0,0210	305.386
ΣΠΙ	0,6000	4,90 %	0,0280	5.662
ΦΟΥΝΤΛ	1,3600	4,62 %	0,0600	63.890
ΠΡΔ	0,4680	4,00 %	0,0180	28.772
ΜΕΡΚΟ	37,6000	3,87 %	1,4000	45
ΜΙΝ	0,6440	3,54 %	0,0220	102
ΠΕΙΡ	6,8200	3,02 %	0,2000	900.941
ΙΝΤΚΑ	3,3850	2,73 %	0,0900	143.844
ΕΥΡΩΒ	3,3100	2,60 %	0,0840	2.492.501

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΡΑΣΤΟΡ	1,2300	-4,65 %	-0,0600	800
ΟΛΘ	33,0000	-2,65 %	-0,9000	594
ΕΛΙΝ	2,3800	-2,06 %	-0,0500	1.300
ΧΑΙΔΕ	0,7150	-2,05 %	-0,0150	33
ΜΕΒΑ	8,7000	-1,69 %	-0,1500	2.735
ΤΖΚΑ	1,3150	-1,13 %	-0,0150	1.010
ΕΧΑΕ	6,2400	-0,95 %	-0,0600	102.140
ΒΟΣΥΣ	2,2200	-0,89 %	-0,0200	850
ΚΟΥΑΛ	1,3480	-0,88 %	-0,0120	36.323
ΙΝΛΙΦ	5,9600	-0,67 %	-0,0400	3.135

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3100	2,60 %	0,0840	8.213.047
ΕΤΕ	12,6850	1,16 %	0,1450	6.738.194
ΠΕΙΡ	6,8200	3,02 %	0,2000	6.099.786
ΔΕΗ	16,4500	1,98 %	0,3200	5.238.971
MTLN	42,2200	0,00 %	0,0000	4.803.093
ΑΛΦΑ	3,4810	1,78 %	0,0610	4.801.943
ΜΠΕΛΑ	28,5600	2,37 %	0,6600	4.201.798
ΟΠΑΠ	17,2400	0,00 %	0,0000	2.451.874
ΙΝΛΟΤ	1,1020	0,36 %	0,0040	1.765.059
CENER	15,1000	0,94 %	0,1400	937.761

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3100	2,60 %	2.492.501	8,21εκ.
ΙΝΛΟΤ	1,1020	0,36 %	1.593.076	1,77εκ.
ΑΛΦΑ	3,4810	1,78 %	1.375.387	4,80εκ.
ΠΕΙΡ	6,8200	3,02 %	900.941	6,10εκ.
ΕΤΕ	12,6850	1,16 %	530.849	6,74εκ.
ΔΕΗ	16,4500	1,98 %	319.049	5,24εκ.
ΙΚΤΙΝ	0,4210	5,25 %	305.386	128,6χιλ.
ΚΑΙΡΟΜΕΖ	0,4440	-0,34 %	181.501	80.433
ΜΠΕΛΑ	28,5600	2,37 %	148.493	4,20εκ.
ΙΝΤΚΑ	3,3850	2,73 %	143.844	488,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	1,49 %	59.313	0,27 %
ΙΚΤΙΝ	0,4210	5,25 %	305.386	0,27 %
ΦΟΥΝΤΛ	1,3600	4,62 %	63.890	0,19 %
ΙΝΤΚΑ	3,3850	2,73 %	143.844	0,17 %
ΕΧΑΕ	6,2400	-0,95 %	102.140	0,17 %
EIS	1,6500	1,23 %	21.850	0,14 %
ΚΟΥΑΛ	1,3480	-0,88 %	36.323	0,13 %
ΚΥΡΙΟ	2,0300	1,75 %	9.788	0,13 %
ΠΡΔ	0,4680	4,00 %	28.772	0,12 %
ΜΠΕΛΑ	28,5600	2,37 %	148.493	0,11 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΚΤΙΝ	0,4210	5,25 %	305.386	7,50 %
ΔΡΟΜΕ	0,3440	-0,29 %	16.094	6,09 %
ΚΑΙΡΟΜΕΖ	0,4440	-0,34 %	181.501	6,06 %
ΚΕΚΡ	2,0200	0,00 %	6.500	5,94 %
ΦΟΥΝΤΛ	1,3600	4,62 %	63.890	5,38 %
ΠΡΔ	0,4680	4,00 %	28.772	5,33 %
ΤΡΑΣΤΟΡ	1,2300	-4,65 %	800	4,65 %
ΔΟΜΙΚ	2,0800	1,46 %	1.277	3,90 %
ΝΑΥΠ	1,4200	1,43 %	4.935	3,57 %
ΒΟΣΥΣ	2,2200	-0,89 %	850	3,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%