Συνεχης ενημερωση

SPACE HELLAS Α.Ε. (ΣΠΕΙΣ)

7,7400 €

0,0600 (0,78%)

Άνοιγμα 7,7000
Υψηλό 7,8000
Χαμηλό 7,6600

Όγκος 2.280
Τζίρος 17.597 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/4/2023	6,4000	-0,62%	6,4400	6,4400	6,3600	671	4.282,10
05/4/2023	6,4400	-0,62%	6,3800	6,6000	6,2800	1.988	12.650,48
04/4/2023	6,4800	-1,22%	6,6600	6,6600	6,2800	2.290	14.841,08
03/4/2023	6,5600	1,86%	6,4600	6,7000	6,4600	1.816	11.935,66
31/3/2023	6,4400	-2,42%	6,6400	6,8000	6,4400	6.239	41.393,08
30/3/2023	6,6000	4,76%	6,3600	6,6000	6,1200	10.998	70.675,58
29/3/2023	6,3000	1,29%	6,2600	6,4000	6,2600	2.494	15.722,28
28/3/2023	6,2200	-2,81%	6,3800	6,3800	6,2200	657	4.121,34
27/3/2023	6,4000	1,59%	6,2800	6,4000	6,2800	909	5.743,14
24/3/2023	6,3000	-0,63%	6,3000	6,3000	6,2000	835	5.226,30
23/3/2023	6,3400	5,32%	6,0200	6,4400	6,0200	3.509	21.734,20
22/3/2023	6,0200	-4,44%	6,1200	6,1200	6,0200	179	1.087,78
21/3/2023	6,3000	9,00%	5,7800	6,3000	5,7800	1.210	7.150,04
20/3/2023	5,7800	-0,69%	5,8200	5,8600	5,7800	970	5.612,60
17/3/2023	5,8200	-0,68%	5,8200	5,8600	5,8000	2.019	11.771,66
16/3/2023	5,8600	-0,68%	5,9000	5,9400	5,7400	1.546	9.022,70
15/3/2023	5,9000	-1,67%	6,9000	6,9000	5,8800	6.926	41.189,06
14/3/2023	6,0000	3,81%	5,7800	6,0000	5,7000	2.588	14.989,80
13/3/2023	5,7800	-3,67%	5,9400	5,9400	5,7000	1.066	6.196,38
10/3/2023	6,0000	-2,60%	6,1800	6,1800	6,0000	553	3.344,44
09/3/2023	6,1600	0,65%	6,1600	6,1800	6,1400	190	1.170,60
08/3/2023	6,1200	-1,29%	6,1400	6,1400	6,1200	285	1.745,20
07/3/2023	6,2000	1,97%	6,1200	6,2000	6,1200	572	3.511,62
06/3/2023	6,0800	-3,18%	6,2800	6,3000	6,0000	1.977	12.031,54
03/3/2023	6,2800	1,29%	6,2000	6,3400	6,2000	439	2.752,02
02/3/2023	6,2000	-2,21%	6,2800	6,3800	6,2000	1.008	6.284,22
01/3/2023	6,3400	-2,16%	6,5000	6,5200	6,3400	806	5.163,08
28/2/2023	6,4800	0,93%	6,4600	6,6000	6,3800	770	4.956,64
24/2/2023	6,4200	-0,62%	6,5000	6,6800	6,4000	1.411	9.158,28
23/2/2023	6,4600	1,25%	6,3000	6,5000	6,2200	2.868	18.033,52
22/2/2023	6,3800	-2,74%	6,5000	6,5000	6,3800	1.221	7.879,38
21/2/2023	6,5600	-0,61%	6,6400	6,6400	6,5600	1.054	6.949,56
20/2/2023	6,6000	0,61%	6,5600	6,6800	6,5400	3.493	23.071,94
17/2/2023	6,5600	-0,61%	6,6000	6,6000	6,4600	723	4.727,60
16/2/2023	6,6000	2,48%	6,4400	6,6000	6,4400	4.648	30.137,66
15/2/2023	6,4400	-0,62%	6,4800	6,4800	6,4200	2.123	13.689,64
14/2/2023	6,4800	-0,61%	6,5000	6,5000	6,4400	1.934	12.511,90
13/2/2023	6,5200	0,62%	6,5000	6,5200	6,4400	7.483	48.502,12
10/2/2023	6,4800	-0,31%	6,4600	6,5000	6,4200	1.841	11.883,36
09/2/2023	6,5000	-0,61%	6,5400	6,5400	6,3600	3.324	21.340,10
08/2/2023	6,5400	-1,80%	6,6600	6,7200	6,5400	3.466	22.958,12
07/2/2023	6,6600	0,00%	6,6600	6,6600	6,6600	270	1.798,20
06/2/2023	6,6600	0,60%	6,6200	6,7400	6,5800	3.054	20.291,44
03/2/2023	6,6200	0,30%	6,6200	6,6800	6,6000	1.270	8.432,80
02/2/2023	6,6000	1,54%	6,5200	6,7000	6,5200	4.715	31.248,84
01/2/2023	6,5000	1,56%	6,4000	6,6000	6,4000	5.101	33.205,92
31/1/2023	6,4000	2,56%	6,2400	6,4600	6,2400	3.237	20.588,70
30/1/2023	6,2400	-0,32%	6,3800	6,4000	6,2400	1.441	9.050,34
27/1/2023	6,2600	-0,95%	6,3200	6,4000	6,2600	2.926	18.525,48
26/1/2023	6,3200	0,32%	6,4000	6,4600	6,3200	1.235	7.857,74
25/1/2023	6,3000	-4,26%	6,6200	6,6600	6,3000	6.414	40.852,04
24/1/2023	6,5800	3,13%	6,4200	6,7000	6,4200	7.475	48.909,42
23/1/2023	6,3800	4,59%	6,1000	6,4400	6,0800	13.919	86.349,42
20/1/2023	6,1000	0,99%	6,0200	6,1000	6,0000	1.354	8.179,84
19/1/2023	6,0400	-0,98%	6,0800	6,1000	6,0000	4.808	28.973,46
18/1/2023	6,1000	1,33%	6,1000	6,1200	6,0400	1.924	11.710,44
17/1/2023	6,0200	0,00%	6,0200	6,1400	5,9800	4.583	27.670,24
16/1/2023	6,0200	1,69%	5,9000	6,0400	5,9000	4.776	28.593,96
13/1/2023	5,9200	1,02%	5,8600	5,9400	5,8600	4.688	27.687,74
12/1/2023	5,8600	0,00%	5,9000	5,9600	5,8000	36.452	211.956,14
11/1/2023	5,8600	2,45%	5,7800	5,8800	5,7600	3.272	19.074,64
10/1/2023	5,7200	1,42%	5,6000	5,8800	5,6000	5.495	31.680,92
09/1/2023	5,6400	0,71%	5,6400	5,7400	5,6400	4.925	27.982,82
05/1/2023	5,6000	4,48%	5,3600	5,6400	5,3600	7.188	39.878,64
04/1/2023	5,3600	-1,47%	5,4600	5,4800	5,2800	2.819	15.091,80
03/1/2023	5,4400	0,74%	5,4200	5,4800	5,4200	2.501	13.609,62
02/1/2023	5,4000	0,00%	5,4400	5,5000	5,4000	1.482	8.027,50
30/12/2022	5,4000	1,89%	5,2800	5,4000	5,2000	2.770	14.549,76
29/12/2022	5,3000	0,76%	5,2000	5,3000	5,1400	5.808	30.467,36
28/12/2022	5,2600	0,38%	5,2600	5,3600	5,2400	1.972	10.388,72
27/12/2022	5,2400	-1,50%	5,4000	5,4000	5,2400	4.245	22.696,46
23/12/2022	5,3200	1,53%	5,3000	5,3800	5,2200	3.745	19.844,48
22/12/2022	5,2400	-4,73%	5,5200	5,5800	5,2000	10.377	55.750,74
21/12/2022	5,5000	10,00%	5,0400	5,5000	5,0400	19.425	102.834,36
20/12/2022	5,0000	0,00%	5,0000	5,2000	5,0000	13.994	70.857,28
19/12/2022	5,0000	-4,58%	5,2400	5,3200	5,0000	29.600	151.172,10
16/12/2022	5,2400	-11,19%	5,8800	5,8800	5,1800	50.854	272.075,26
15/12/2022	5,9000	-3,91%	6,1800	6,1800	5,8800	4.731	28.150,46
14/12/2022	6,1400	-0,65%	6,1600	6,2000	6,1000	2.453	15.075,18
13/12/2022	6,1800	-2,22%	6,3000	6,3000	6,1000	9.155	56.922,98
12/12/2022	6,3200	-1,86%	6,3600	6,3600	6,3000	3.890	24.608,90
09/12/2022	6,4400	1,58%	6,3200	6,4400	6,1600	6.515	40.633,50
08/12/2022	6,3400	-0,31%	6,2400	6,5400	6,2200	1.833	11.522,32
07/12/2022	6,3600	1,60%	6,3600	6,3600	6,3600	10	63,60
06/12/2022	6,2600	-1,26%	6,3800	6,3800	6,2400	1.166	7.406,64
05/12/2022	6,3400	1,60%	6,2400	6,3800	6,2400	760	4.815,80
02/12/2022	6,2400	-1,58%	6,3200	6,3200	6,2200	3.610	22.612,70
01/12/2022	6,3400	-0,94%	6,4200	6,4200	6,3400	4.415	28.089,10
30/11/2022	6,4000	1,27%	6,4400	6,5200	6,3200	325	2.088,00
29/11/2022	6,3200	-0,32%	6,4200	6,4400	6,3200	4.322	27.467,84
28/11/2022	6,3400	-3,94%	6,4600	6,4600	6,3400	3.605	23.169,70
25/11/2022	6,6000	-0,30%	6,5000	6,6400	6,4000	3.754	24.603,28
24/11/2022	6,6200	5,08%	6,4000	6,6200	6,4000	1.810	11.839,52
23/11/2022	6,3000	-1,25%	6,3000	6,3800	6,2800	780	4.914,20
22/11/2022	6,3800	0,95%	6,3200	6,5000	6,2600	2.892	18.492,10
21/11/2022	6,3200	-1,25%	6,3800	6,4800	6,3200	1.860	11.846,60
18/11/2022	6,4000	0,00%	6,4000	6,4000	6,4000	21	134,40
17/11/2022	6,4000	0,00%	6,4800	6,4800	6,4000	401	2.566,48
16/11/2022	6,4000	-1,23%	6,4000	6,4800	6,4000	246	1.574,64
15/11/2022	6,4800	0,00%	6,6400	6,6400	6,4000	2.365	15.288,16
14/11/2022	6,4800	1,25%	6,5400	6,6000	6,3800	852	5.515,98
11/11/2022	6,4000	-1,54%	6,4800	6,4800	6,3800	275	1.763,50
10/11/2022	6,5000	0,00%	6,5000	6,5000	6,5000	300	1.950,00
09/11/2022	6,5000	0,00%	6,5000	6,5000	6,3200	1.260	8.179,20
08/11/2022	6,5000	0,00%	6,5200	6,5200	6,5000	92	599,00
07/11/2022	6,5000	0,93%	6,3200	6,5000	6,3200	1.056	6.742,56
04/11/2022	6,4400	-0,31%	6,4400	6,4400	6,2600	540	3.412,50
03/11/2022	6,4600	-0,92%	6,4800	6,5200	6,4600	1.002	6.502,30
02/11/2022	6,5200	2,19%	6,3800	6,5200	6,2200	1.765	11.087,78
01/11/2022	6,3800	-2,15%	6,3600	6,4800	6,3600	1.166	7.443,84
31/10/2022	6,5200	1,24%	6,4000	6,5400	6,3600	924	5.892,86
27/10/2022	6,4400	-0,92%	6,4800	6,5000	6,4400	996	6.440,04
26/10/2022	6,5000	-2,99%	6,4800	6,6000	6,4800	725	4.739,50
25/10/2022	6,7000	2,13%	6,4800	6,7000	6,4800	130	849,00
24/10/2022	6,5600	-2,38%	6,7200	6,7200	6,5000	450	2.949,10
21/10/2022	6,7200	1,82%	6,5000	6,7200	6,4200	1.725	11.205,18
20/10/2022	6,6000	0,00%	6,4600	6,6000	6,4600	249	1.615,54
19/10/2022	6,6000	-0,90%	6,6800	6,6800	6,5800	695	4.589,10
18/10/2022	6,6600	0,00%	6,5000	6,7400	6,5000	3.174	21.020,30
17/10/2022	6,6600	0,91%	6,4200	6,6800	6,4000	1.667	10.822,10
14/10/2022	6,6000	0,92%	6,7600	6,7600	6,4600	610	3.942,80
13/10/2022	6,5400	0,00%	6,5400	6,5400	6,5400		,00
12/10/2022	6,5400	-3,25%	6,6000	6,7200	6,5400	1.164	7.662,90
11/10/2022	6,7600	0,60%	6,6000	6,7600	6,4800	403	2.631,48
10/10/2022	6,7200	-1,18%	6,6200	6,7200	6,6000	1.402	9.281,44
07/10/2022	6,8000	0,00%	6,6200	6,8000	6,6200	124	821,24
06/10/2022	6,8000	0,89%	6,7600	6,8000	6,6800	526	3.526,20
05/10/2022	6,7400	0,00%	6,7400	6,7400	6,7400		,00
04/10/2022	6,7400	0,60%	6,7600	6,8600	6,7400	2.441	16.579,66
03/10/2022	6,7000	-5,37%	7,1600	7,1800	6,5800	4.102	27.465,10
30/9/2022	7,0800	-0,84%	7,0800	7,0800	7,0800	283	2.003,64
29/9/2022	7,1400	5,00%	7,0000	7,1400	6,9800	475	3.370,94
28/9/2022	6,8000	0,00%	6,7400	7,0000	6,7400	3.629	24.666,30
27/9/2022	6,8000	-0,58%	6,8000	7,0000	6,7600	3.527	24.313,04
26/9/2022	6,8400	-2,84%	6,8000	7,0000	6,5800	1.200	7.992,02
23/9/2022	7,0400	-0,28%	6,7000	7,0400	6,7000	53	356,12
22/9/2022	7,0600	-2,22%	6,9800	7,0600	6,8000	1.157	8.103,88
21/9/2022	7,2200	-0,55%	6,9400	7,2200	6,9400	11	76,62
20/9/2022	7,2600	4,91%	7,1400	7,3200	7,1400	554	4.013,42
19/9/2022	6,9200	-1,70%	6,7000	7,2400	6,5800	1.420	9.769,20
16/9/2022	7,0400	-3,56%	7,3800	7,3800	7,0200	144	1.025,02
15/9/2022	7,3000	0,55%	6,9200	7,3000	6,9000	1.588	11.422,84
14/9/2022	7,2600	0,28%	7,0600	7,2600	7,0600	60	425,60
13/9/2022	7,2400	-0,28%	7,0200	7,2400	6,9200	454	3.177,38
12/9/2022	7,2600	2,83%	7,0800	7,2600	7,0600	901	6.366,26
09/9/2022	7,0600	-0,56%	7,1000	7,1000	7,0000	3.255	22.985,00
08/9/2022	7,1000	-2,47%	7,4200	7,4400	7,1000	1.671	12.109,68
07/9/2022	7,2800	0,00%	7,2800	7,2800	7,2800		,00
06/9/2022	7,2800	0,00%	7,2800	7,2800	7,2800		,00
05/9/2022	7,2800	-2,93%	7,5000	7,5000	6,9000	4.702	33.214,26
02/9/2022	7,5000	-6,25%	7,8000	7,8000	7,4200	8.343	62.871,08
01/9/2022	8,0000	0,00%	8,0000	8,2000	7,9000	337	2.691,20
31/8/2022	8,0000	1,01%	7,8600	8,0000	7,8600	181	1.422,80
30/8/2022	7,9200	-0,25%	7,9000	7,9800	7,8800	941	7.446,16
29/8/2022	7,9400	-4,34%	8,1200	8,1200	7,9400	1.706	13.750,48
26/8/2022	8,3000	-0,72%	8,1400	8,3000	8,1200	403	3.280,54
25/8/2022	8,3600	0,24%	8,3600	8,3600	8,3600	34	284,24
24/8/2022	8,3400	-1,88%	8,1400	8,3400	8,1400	234	1.926,32
23/8/2022	8,5000	2,66%	8,4800	8,5000	8,4600	1.008	8.565,68
22/8/2022	8,2800	0,00%	8,2800	8,2800	8,2800		,00
19/8/2022	8,2800	-1,19%	8,4000	8,4000	8,2800	605	5.069,90
18/8/2022	8,3800	0,48%	8,3800	8,3800	8,3800	5	41,90
17/8/2022	8,3400	0,48%	8,3400	8,3400	8,3400	10	83,40
16/8/2022	8,3000	0,00%	8,3000	8,3000	8,3000		,00
12/8/2022	8,3000	0,73%	8,1000	8,3000	8,1000	368	3.034,40
11/8/2022	8,2400	0,00%	8,2400	8,2400	8,2400		,00
10/8/2022	8,2400	1,73%	8,0000	8,3000	7,9000	982	7.870,10
09/8/2022	8,1000	-1,22%	8,2000	8,2000	7,9600	201	1.606,86
08/8/2022	8,2000	0,24%	8,2400	8,2400	8,2000	22	180,80
05/8/2022	8,1800	-0,49%	8,4600	8,4600	7,9600	545	4.416,56
04/8/2022	8,2200	0,24%	8,4800	8,4800	8,2000	729	5.987,92
03/8/2022	8,2000	0,00%	8,2000	8,5400	8,1800	541	4.432,02
02/8/2022	8,2000	-2,38%	8,3000	8,3000	8,1800	530	4.356,10
01/8/2022	8,4000	0,48%	8,5200	8,6000	8,4000	1.277	10.825,68
29/7/2022	8,3600	0,72%	8,3600	8,3600	8,3600	306	2.558,16
28/7/2022	8,3000	1,22%	8,2000	8,3000	8,1800	682	5.589,60
27/7/2022	8,2000	-1,44%	8,5800	8,5800	8,2000	66	541,58
26/7/2022	8,3200	2,21%	8,3600	8,3800	8,1800	611	5.007,16
25/7/2022	8,1400	-3,55%	8,1000	8,1400	8,1000	205	1.668,20
22/7/2022	8,4400	0,96%	8,4200	8,4400	8,1000	1.125	9.153,96
21/7/2022	8,3600	3,21%	8,1200	8,4800	8,0000	1.840	15.179,74
20/7/2022	8,1000	-1,22%	8,0000	8,3600	8,0000	308	2.475,76
19/7/2022	8,2000	-0,49%	8,0200	8,2000	8,0200	280	2.282,60
18/7/2022	8,2400	0,49%	8,4200	8,4200	8,0000	701	5.662,42
15/7/2022	8,2000	0,99%	8,1600	8,2000	8,1200	827	6.729,04
14/7/2022	8,1200	-3,79%	8,3000	8,3000	8,1200	550	4.556,00
13/7/2022	8,4400	0,96%	7,9800	8,4600	7,9800	1.531	12.784,12
12/7/2022	8,3600	-1,18%	8,3800	8,3800	8,0400	1.685	13.812,42
11/7/2022	8,4600	0,71%	8,4000	8,5800	8,3000	601	5.056,58
08/7/2022	8,4000	7,69%	8,1800	8,4000	7,9000	7.508	61.005,88
07/7/2022	7,8000	4,00%	7,6000	7,8000	7,5600	3.061	23.599,66
06/7/2022	7,5000	1,35%	7,5000	7,5000	7,5000	8	60,00
05/7/2022	7,4000	-2,63%	7,4000	7,4000	7,4000	30	222,00
04/7/2022	7,6000	1,06%	7,5400	7,7600	7,5400	1.408	10.717,00
01/7/2022	7,5200	1,90%	7,5200	7,5200	7,5200	2	15,04
30/6/2022	7,3800	3,65%	7,1200	7,4400	7,0400	1.194	8.632,50
29/6/2022	7,1200	-1,39%	7,0400	7,4800	6,9800	1.737	12.186,20
28/6/2022	7,2200	-2,43%	7,7600	7,7600	7,2000	572	4.145,82
27/6/2022	7,4000	-3,90%	7,7200	7,7200	7,4000	161	1.196,70
24/6/2022	7,7000	-1,03%	7,6800	7,7000	7,4600	78	594,08
23/6/2022	7,7800	-0,26%	7,3000	7,7800	7,3000	903	6.619,86
22/6/2022	7,8000	0,26%	7,8000	7,8000	7,5000	251	1.957,50
21/6/2022	7,7800	1,04%	7,7800	7,8200	7,6400	1.901	14.693,30
20/6/2022	7,7000	4,05%	7,8800	7,8800	7,5000	3.036	23.300,66
17/6/2022	7,4000	-6,33%	7,2400	7,6800	7,2400	1.859	13.988,20
16/6/2022	7,9000	-1,50%	8,0600	8,0600	7,5000	493	3.825,76
15/6/2022	8,0200	1,26%	8,0800	8,2200	8,0000	2.013	16.422,56
14/6/2022	7,9200	-4,58%	8,1000	8,1000	7,6000	1.106	8.474,66
10/6/2022	8,3000	-4,82%	8,5000	8,6400	8,0600	3.524	29.457,58
09/6/2022	8,7200	1,40%	8,6000	8,7800	8,4000	1.210	10.348,44
08/6/2022	8,6000	-4,44%	8,4000	8,9000	8,4000	1.926	16.268,60
07/6/2022	9,0000	0,00%	9,0000	9,0000	8,7200	165	1.444,40
06/6/2022	9,0000	2,27%	8,7600	9,1400	8,7600	110	966,70
03/6/2022	8,8000	0,00%	8,8000	8,8000	8,8000		,00
02/6/2022	8,8000	-2,22%	9,0000	9,0000	8,6800	1.701	15.073,68
01/6/2022	9,0000	-0,22%	8,9800	9,0000	8,9000	479	4.282,90
31/5/2022	9,0200	-4,65%	9,0800	9,2400	9,0000	1.665	15.029,18
30/5/2022	9,4600	0,00%	9,4600	9,4600	9,4600	18	170,28
27/5/2022	9,4600	5,11%	9,0000	9,6800	9,0000	704	6.346,48
26/5/2022	9,0000	2,27%	8,6000	9,0200	8,6000	473	4.179,68
25/5/2022	8,8000	2,33%	9,0800	9,0800	8,6000	130	1.141,40
24/5/2022	8,6000	-4,02%	8,9400	8,9600	8,6000	1.940	16.899,52
23/5/2022	8,9600	-3,66%	9,0800	9,1800	8,9600	1.677	15.179,30
20/5/2022	9,3000	-0,85%	9,4400	9,4400	9,1000	981	9.037,14
19/5/2022	9,3800	0,00%	9,3800	9,3800	9,3800		,00
18/5/2022	9,3800	1,52%	9,3800	9,3800	9,3800	68	637,84
17/5/2022	9,2400	0,65%	9,1000	9,2400	9,1000	150	1.367,38
16/5/2022	9,1800	0,44%	9,1600	9,2200	9,0600	621	5.681,18
13/5/2022	9,1400	-0,87%	9,1400	9,3600	9,1200	1.494	13.654,74
12/5/2022	9,2200	-0,43%	9,1000	9,2600	9,0400	2.957	26.866,12
11/5/2022	9,2600	-1,49%	9,4000	9,4200	9,2600	4.926	45.748,82
10/5/2022	9,4000	0,21%	9,2800	9,4800	9,2600	11.125	104.134,42
09/5/2022	9,3800	-0,42%	9,3000	9,5000	9,2400	6.739	62.559,04
06/5/2022	9,4200	-1,67%	9,4800	9,6800	9,2000	12.558	118.317,98
05/5/2022	9,5800	-0,21%	9,5200	9,5800	9,4800	2.756	26.213,84
04/5/2022	9,6000	1,05%	9,5000	9,6000	9,4000	6.578	62.565,68
03/5/2022	9,5000	-1,04%	9,5600	9,8200	9,3800	11.363	107.540,80
29/4/2022	9,6000	0,21%	9,5600	9,6600	9,5200	4.821	46.191,00
28/4/2022	9,5800	1,70%	9,6000	9,6000	9,3800	4.527	43.169,92
27/4/2022	9,4200	-0,21%	9,7200	9,7200	9,3400	8.208	77.302,58
26/4/2022	9,4400	-4,84%	9,9200	9,9600	9,4400	3.111	30.223,94
21/4/2022	9,9200	6,67%	9,6800	10,0000	9,5200	16.209	158.646,04
20/4/2022	9,3000	0,43%	9,2600	9,3200	9,1600	810	7.508,98
19/4/2022	9,2600	1,54%	9,1000	9,2800	9,1000	755	6.890,24
14/4/2022	9,1200	-1,94%	9,4000	9,4000	9,1200	1.043	9.746,78
13/4/2022	9,3000	0,65%	9,3400	9,3400	9,3000	1.506	14.014,84
12/4/2022	9,2400	0,43%	9,0000	9,2600	9,0000	761	6.979,48
11/4/2022	9,2000	-1,92%	9,4000	9,4000	9,1600	1.490	13.787,16
08/4/2022	9,3800	0,64%	9,1800	9,4000	9,1800	1.822	17.008,06
07/4/2022	9,3200	0,22%	9,3400	9,3600	9,1800	1.322	12.325,28
06/4/2022	9,3000	0,00%	9,2000	9,3800	9,1600	1.650	15.346,70
05/4/2022	9,3000	-1,06%	9,3000	9,3000	9,1600	1.136	10.494,80
04/4/2022	9,4000	0,21%	9,0800	9,4000	9,0800	270	2.473,20
01/4/2022	9,3800	0,86%	9,3000	9,3800	9,1000	1.030	9.557,80
31/3/2022	9,3000	0,00%	8,9200	9,4000	8,9200	2.391	22.114,48
30/3/2022	9,3000	3,10%	9,0000	9,3000	8,8000	6.474	57.516,60
29/3/2022	9,0200	0,45%	9,0400	9,0400	9,0000	288	2.600,52
28/3/2022	8,9800	4,66%	8,7600	8,9800	8,6400	2.938	25.900,08
25/3/2022	8,5800	0,00%	8,4800	8,5800	8,4800	1.017	8.650,14
24/3/2022	8,5800	0,70%	8,4800	8,5800	8,4800	1.017	8.650,14
23/3/2022	8,5200	-1,16%	8,5600	8,6000	8,4600	8.016	68.266,28
22/3/2022	8,6200	-0,92%	8,5400	8,7200	8,5400	2.140	18.456,70
21/3/2022	8,7000	-1,14%	8,5000	8,7800	8,5000	169	1.478,96
18/3/2022	8,8000	1,62%	8,8000	8,8000	8,7800	158	1.390,20
17/3/2022	8,6600	-0,69%	8,8000	8,8000	8,4800	3.395	28.928,82
16/3/2022	8,7200	1,16%	8,7600	8,8600	8,5000	4.432	38.439,04
15/3/2022	8,6200	1,41%	8,2600	8,6200	8,1000	2.100	17.388,60
14/3/2022	8,5000	0,24%	8,7200	8,7200	8,4000	4.161	35.351,40
11/3/2022	8,4800	2,17%	8,3000	8,5400	8,2600	3.862	32.528,20
10/3/2022	8,3000	-4,16%	8,7400	8,7400	8,2800	3.417	28.491,74
09/3/2022	8,6600	4,34%	8,6000	8,7000	8,4800	3.269	27.832,30
08/3/2022	8,3000	-2,35%	8,1400	8,5600	8,0000	4.623	37.912,10
04/3/2022	8,5000	-4,49%	8,8000	8,8000	8,5000	4.538	38.791,10
03/3/2022	8,9000	2,06%	8,9200	8,9200	8,8000	940	8.354,92
02/3/2022	8,7200	-1,58%	8,8600	8,8600	8,6000	2.717	23.645,94
01/3/2022	8,8600	-1,34%	8,8000	8,9400	8,8000	3.360	29.754,90
28/2/2022	8,9800	-3,44%	9,0000	9,0000	8,8400	3.349	29.861,84
25/2/2022	9,3000	7,89%	8,6200	9,3200	8,6200	3.030	27.655,06
24/2/2022	8,6200	-9,07%	9,1400	9,1400	8,6200	7.546	67.268,08
23/2/2022	9,4800	0,42%	9,6000	9,6000	9,3400	3.231	30.362,84
22/2/2022	9,4400	0,00%	9,2400	9,5000	9,2400	2.865	26.713,42
21/2/2022	9,4400	-0,63%	9,5000	9,6800	9,4400	1.183	11.231,74
18/2/2022	9,5000	0,00%	9,5000	9,5200	9,5000	706	6.710,40
17/2/2022	9,5000	-2,06%	9,5400	9,6800	9,5000	756	7.201,78
16/2/2022	9,7000	0,00%	9,9000	9,9000	9,5000	1.393	13.331,24
15/2/2022	9,7000	3,41%	9,7800	9,8000	9,2800	2.687	26.166,18
14/2/2022	9,3800	-3,30%	9,5400	9,5400	9,2400	3.902	36.397,48
11/2/2022	9,7000	1,89%	9,5200	9,7800	9,4200	2.342	22.471,82
10/2/2022	9,5200	0,21%	9,5200	9,5200	9,5200	338	3.217,76
09/2/2022	9,5000	-0,42%	9,8800	9,8800	9,5000	900	8.664,00
08/2/2022	9,5400	0,42%	9,5000	9,5400	9,4000	2.068	19.599,42
07/2/2022	9,5000	0,42%	9,4600	9,5600	9,4000	3.918	37.230,58
04/2/2022	9,4600	-1,87%	9,5800	9,5800	9,4600	1.325	12.585,88
03/2/2022	9,6400	-0,62%	9,6800	9,7000	9,6200	1.840	17.751,10
02/2/2022	9,7000	-0,21%	9,6200	9,8000	9,6200	2.020	19.604,28
01/2/2022	9,7200	0,21%	9,6200	9,7600	9,5000	2.409	23.217,90
31/1/2022	9,7000	2,75%	9,4400	9,7000	9,4400	1.579	15.064,74
28/1/2022	9,4400	-1,87%	9,7000	9,7000	9,3000	3.846	36.111,92
27/1/2022	9,6200	-1,64%	9,6800	9,6800	9,3000	2.690	25.299,14
26/1/2022	9,7800	0,00%	9,5000	9,8000	9,5000	521	5.095,74

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.%