Συνεχης ενημερωση

REAL CONSULTING ΑΕ (REALCONS)

5,0000

0,0700 (1,42%)

Άνοιγμα 4,9600
Υψηλό 5,0000
Χαμηλό 4,9000

Όγκος 5.101
Τζίρος 25.365 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/6/2023	2,2000	-1,79%	2,2400	2,2600	2,1900	13.478	29.950,22
06/6/2023	2,2400	0,45%	2,2200	2,2600	2,1900	4.430	9.819,10
02/6/2023	2,2300	0,90%	2,2600	2,2600	2,2200	5.490	12.273,50
01/6/2023	2,2100	0,00%	2,2300	2,2300	2,1700	5.100	11.214,45
31/5/2023	2,2100	-2,21%	2,2400	2,2700	2,1900	28.710	63.913,15
30/5/2023	2,2600	-1,31%	2,2900	2,3000	2,2300	18.630	42.416,10
29/5/2023	2,2900	3,62%	2,2100	2,3000	2,2000	38.850	88.104,90
26/5/2023	2,2100	-0,45%	2,1800	2,2900	2,1800	35.980	80.493,10
25/5/2023	2,2200	6,73%	2,0400	2,2600	2,0400	76.529	166.752,98
24/5/2023	2,0800	-0,48%	2,0600	2,1000	2,0600	8.939	18.512,82
23/5/2023	2,0900	0,48%	2,0600	2,1000	2,0600	8.441	17.549,32
22/5/2023	2,0800	1,46%	2,1000	2,1000	2,0500	17.520	36.593,00
19/5/2023	2,0500	-0,97%	2,0000	2,0700	1,9900	29.679	60.209,02
18/5/2023	2,0700	0,00%	2,0300	2,0800	2,0300	7.380	15.191,20
17/5/2023	2,0700	0,49%	2,0400	2,0900	2,0300	13.200	27.170,50
16/5/2023	2,0600	0,98%	2,0000	2,0800	2,0000	7.300	14.914,90
15/5/2023	2,0400	-1,92%	2,0600	2,0900	2,0100	5.800	11.963,30
12/5/2023	2,0800	1,96%	2,0400	2,0900	2,0200	16.520	34.011,71
11/5/2023	2,0400	0,00%	2,0000	2,0500	1,9600	16.546	33.399,95
10/5/2023	2,0400	0,00%	2,0100	2,0500	2,0100	10.993	22.326,17
09/5/2023	2,0400	2,26%	2,0000	2,0400	1,9650	8.600	17.291,23
08/5/2023	1,9950	0,76%	1,9900	2,0000	1,9800	9.060	18.093,46
05/5/2023	1,9800	4,21%	1,9250	1,9900	1,8900	24.140	46.964,29
04/5/2023	1,9000	-0,78%	1,9200	1,9300	1,9000	1.660	3.179,20
03/5/2023	1,9150	1,32%	1,9150	1,9200	1,9000	2.230	4.280,50
02/5/2023	1,8900	0,00%	1,9400	1,9500	1,8650	3.680	6.950,89
28/4/2023	1,8900	1,07%	1,9000	1,9400	1,8900	15.015	28.769,81
27/4/2023	1,8700	-1,84%	1,9200	1,9350	1,8500	8.865	16.602,75
26/4/2023	1,9050	1,33%	1,9200	1,9200	1,8700	1.315	2.468,27
25/4/2023	1,8800	-3,84%	1,9650	1,9650	1,8650	13.392	25.356,23
24/4/2023	1,9550	-0,26%	1,9650	1,9650	1,8950	17.701	34.290,80
21/4/2023	1,9600	-0,25%	1,9700	1,9800	1,9600	5.617	11.036,00
20/4/2023	1,9650	-0,25%	1,9900	2,0000	1,9450	3.266	6.453,35
19/4/2023	1,9700	-1,25%	1,9800	1,9900	1,9550	8.276	16.399,90
18/4/2023	1,9950	0,00%	1,9550	2,0100	1,9500	6.382	12.607,38
13/4/2023	1,9950	-0,75%	2,0000	2,0100	1,9700	9.616	19.234,86
12/4/2023	2,0100	-1,47%	2,0000	2,0500	2,0000	6.690	13.535,70
11/4/2023	2,0400	2,00%	2,0000	2,0700	1,9700	16.714	33.675,41
07/4/2023	2,0000	0,00%	2,0000	2,0000	1,9600	24.090	48.121,15
06/4/2023	2,0000	0,00%	2,0000	2,0000	1,9600	24.090	48.121,15
05/4/2023	2,0000	-1,48%	2,0100	2,0100	2,0000	940	1.880,90
04/4/2023	2,0300	0,50%	2,0000	2,0600	2,0000	40.252	81.787,86
03/4/2023	2,0200	2,02%	2,0000	2,0300	1,9800	24.867	49.862,28
31/3/2023	1,9800	1,02%	1,9800	1,9900	1,9700	16.655	32.955,73
30/3/2023	1,9600	6,52%	1,9100	1,9700	1,8800	19.214	37.044,15
29/3/2023	1,8400	0,55%	1,8500	1,8600	1,8150	13.834	25.498,31
28/3/2023	1,8300	-3,43%	1,9500	1,9500	1,8200	15.555	28.807,13
27/3/2023	1,8950	0,00%	1,9000	1,9350	1,8900	2.945	5.601,93
24/3/2023	1,8950	-4,05%	1,9950	1,9950	1,8550	13.176	25.232,84
23/3/2023	1,9750	4,50%	1,9100	1,9950	1,8900	410.207	776.853,37
22/3/2023	1,8900	-2,33%	1,9600	1,9750	1,8850	343.437	650.085,64
21/3/2023	1,9350	-0,26%	1,9200	1,9650	1,9200	2.960	5.761,45
20/3/2023	1,9400	1,84%	1,9500	1,9500	1,9400	108	210,06
17/3/2023	1,9050	-1,30%	1,9500	1,9500	1,9000	4.148	7.952,12
16/3/2023	1,9300	-0,26%	1,9550	1,9550	1,9200	1.100	2.117,59
15/3/2023	1,9350	-1,78%	1,9900	1,9900	1,9000	8.165	15.732,50
14/3/2023	1,9700	1,81%	1,9850	1,9850	1,9400	280	549,74
13/3/2023	1,9350	-1,53%	1,9950	1,9950	1,9100	7.725	14.850,78
10/3/2023	1,9650	-3,20%	1,9950	1,9950	1,9500	7.495	14.734,90
09/3/2023	2,0300	2,78%	2,0400	2,0400	2,0000	2.452	4.950,34
08/3/2023	1,9750	-0,75%	2,0000	2,0200	1,9650	13.589	27.099,52
07/3/2023	1,9900	0,00%	1,9700	2,0200	1,9700	13.838	27.437,80
06/3/2023	1,9900	-1,97%	2,0100	2,0400	1,9850	11.075	22.218,10
03/3/2023	2,0300	-1,93%	2,0800	2,0800	2,0100	7.042	14.286,16
02/3/2023	2,0700	-2,36%	2,1000	2,1100	2,0600	12.025	24.971,63
01/3/2023	2,1200	0,95%	2,1700	2,1700	2,1200	1.800	3.831,41
28/2/2023	2,1000	0,00%	2,1600	2,1600	2,0900	1.235	2.606,87
24/2/2023	2,1000	-2,78%	2,1600	2,1600	2,0900	6.197	13.052,84
23/2/2023	2,1600	0,93%	2,1900	2,1900	2,1400	15.951	34.644,15
22/2/2023	2,1400	-0,93%	2,1400	2,1900	2,1400	1.981	4.242,09
21/2/2023	2,1600	-1,82%	2,1600	2,2200	2,1500	12.410	27.004,99
20/2/2023	2,2000	0,92%	2,2200	2,2200	2,1400	16.995	37.235,74
17/2/2023	2,1800	-0,91%	2,2400	2,2400	2,1600	1.700	3.700,41
16/2/2023	2,2000	1,85%	2,1600	2,2200	2,1600	8.442	18.534,21
15/2/2023	2,1600	-1,37%	2,2500	2,2500	2,1500	3.289	7.148,54
14/2/2023	2,1900	0,00%	2,2500	2,2500	2,1800	15.904	34.939,79
13/2/2023	2,1900	0,00%	2,2300	2,2500	2,1800	10.441	23.093,30
10/2/2023	2,1900	0,92%	2,2200	2,2300	2,1500	20.001	43.820,50
09/2/2023	2,1700	3,33%	2,1000	2,2100	2,1000	37.872	81.667,79
08/2/2023	2,1000	0,96%	2,1100	2,1500	2,0900	42.632	90.009,01
07/2/2023	2,0800	-3,26%	2,1800	2,1800	2,0800	39.341	82.397,98
06/2/2023	2,1500	2,87%	2,0900	2,1700	2,0800	19.322	40.973,82
03/2/2023	2,0900	-1,42%	2,1200	2,1700	2,0800	19.479	41.017,76
02/2/2023	2,1200	0,00%	2,1400	2,1700	2,1200	8.302	17.672,28
01/2/2023	2,1200	1,44%	2,0900	2,1300	2,0700	7.260	15.328,27
31/1/2023	2,0900	-0,95%	2,1100	2,1100	2,0900	5.101	10.754,94
30/1/2023	2,1100	0,00%	2,1100	2,1100	2,0900	4.130	8.679,50
27/1/2023	2,1100	1,44%	2,1000	2,1200	2,1000	2.202	4.630,74
26/1/2023	2,0800	-1,89%	2,1400	2,1400	2,0800	3.893	8.170,52
25/1/2023	2,1200	-1,85%	2,1200	2,1500	2,1100	1.050	2.252,00
24/1/2023	2,1600	1,41%	2,1800	2,1800	2,1500	1.100	2.376,50
23/1/2023	2,1300	2,40%	2,1000	2,1400	2,0800	5.153	10.961,56
20/1/2023	2,0800	-0,95%	2,0700	2,1600	2,0700	9.197	19.396,15
19/1/2023	2,1000	-1,87%	2,1700	2,1700	2,0800	5.198	11.021,54
18/1/2023	2,1400	-2,73%	2,1900	2,1900	2,1300	13.954	30.073,81
17/1/2023	2,2000	0,00%	2,2000	2,2100	2,1100	22.501	49.035,97
16/1/2023	2,2000	0,00%	2,2400	2,2400	2,1800	300	661,10
13/1/2023	2,2000	2,33%	2,1500	2,2100	2,1500	16.084	35.261,14
12/1/2023	2,1500	-1,38%	2,2100	2,2100	2,0800	13.894	29.673,01
11/1/2023	2,1800	2,83%	2,1400	2,2000	2,1400	33.561	72.964,43
10/1/2023	2,1200	1,92%	2,0900	2,1400	2,0800	11.277	23.897,01
09/1/2023	2,0800	0,48%	2,0800	2,1300	2,0300	17.585	36.630,14
05/1/2023	2,0700	-0,48%	2,1000	2,1000	2,0400	1.893	3.914,73
04/1/2023	2,0800	1,46%	2,0500	2,1000	2,0500	6.000	12.453,23
03/1/2023	2,0500	0,00%	2,0500	2,0700	2,0100	5.363	10.963,92
02/1/2023	2,0500	0,49%	2,0500	2,0600	2,0400	325	665,26
30/12/2022	2,0400	0,49%	2,0000	2,0500	2,0000	4.591	9.247,23
29/12/2022	2,0300	2,01%	2,0000	2,0300	2,0000	7.004	14.111,12
28/12/2022	1,9900	-0,50%	2,0000	2,0000	1,9700	4.656	9.218,15
27/12/2022	2,0000	0,00%	2,0000	2,0000	1,9900	5.305	10.592,78
23/12/2022	2,0000	-1,48%	2,0000	2,0400	2,0000	7.380	14.801,77
22/12/2022	2,0300	-0,49%	2,0300	2,0700	2,0300	7.949	16.276,55
21/12/2022	2,0400	-0,49%	2,0200	2,0900	2,0200	15.621	31.870,83
20/12/2022	2,0500	-0,97%	2,0400	2,0800	2,0400	9.159	18.807,27
19/12/2022	2,0700	-0,48%	2,0600	2,1000	2,0600	10.850	22.488,31
16/12/2022	2,0800	-0,95%	2,0600	2,0900	2,0100	10.893	22.372,06
15/12/2022	2,1000	-2,33%	2,1000	2,1400	2,0900	6.250	13.141,08
14/12/2022	2,1500	4,37%	2,0800	2,1500	2,0700	29.621	62.799,53
13/12/2022	2,0600	3,00%	2,0000	2,0600	1,9950	10.234	20.748,38
12/12/2022	2,0000	-0,99%	1,9950	2,0000	1,9900	2.508	4.992,22
09/12/2022	2,0200	0,00%	2,0000	2,0200	2,0000	5.826	11.684,50
08/12/2022	2,0200	0,00%	1,9800	2,0200	1,9800	5.824	11.662,36
07/12/2022	2,0200	-1,46%	2,0000	2,0600	2,0000	14.897	30.157,70
06/12/2022	2,0500	1,99%	2,0000	2,0500	1,9950	11.043	22.307,60
05/12/2022	2,0100	-0,50%	1,9800	2,0200	1,9800	8.550	17.162,50
02/12/2022	2,0200	-1,94%	2,0200	2,0500	1,9900	13.480	27.318,60
01/12/2022	2,0600	-1,90%	2,0800	2,1300	2,0300	31.929	65.902,49
30/11/2022	2,1000	-0,47%	2,1400	2,1500	2,1000	7.655	16.205,66
29/11/2022	2,1100	0,96%	2,0500	2,1300	2,0500	15.376	32.298,72
28/11/2022	2,0900	0,97%	2,0900	2,1300	2,0200	21.193	43.786,31
25/11/2022	2,0700	1,97%	2,0700	2,1000	2,0300	20.583	42.404,89
24/11/2022	2,0300	4,10%	1,9750	2,0800	1,9750	38.359	77.726,59
23/11/2022	1,9500	0,00%	1,9500	1,9800	1,9250	31.010	60.256,18
22/11/2022	1,9500	1,56%	1,9500	1,9700	1,9400	10.324	20.154,14
21/11/2022	1,9200	-0,26%	1,9500	1,9500	1,9200	5.100	9.795,00
18/11/2022	1,9250	-0,26%	1,9600	1,9650	1,9050	10.884	20.977,16
17/11/2022	1,9300	-0,52%	1,9500	1,9800	1,9200	24.916	48.206,63
16/11/2022	1,9400	-0,26%	1,9700	1,9750	1,9250	7.046	13.734,16
15/11/2022	1,9450	0,26%	1,9400	1,9750	1,9400	14.825	28.919,29
14/11/2022	1,9400	1,31%	1,9550	1,9650	1,9200	7.628	14.819,50
11/11/2022	1,9150	-1,03%	1,9750	1,9750	1,9000	19.907	38.469,89
10/11/2022	1,9350	-0,51%	1,9450	1,9600	1,9300	11.041	21.420,88
09/11/2022	1,9450	0,52%	1,9700	1,9700	1,9250	24.474	47.441,52
08/11/2022	1,9350	0,00%	1,9550	1,9700	1,9250	63.962	122.166,66
07/11/2022	1,9350	-1,53%	2,0000	2,0300	1,9200	59.192	115.903,51
04/11/2022	1,9650	2,34%	1,9500	1,9850	1,9000	48.246	94.200,77
03/11/2022	1,9200	-0,52%	1,9550	1,9550	1,8850	2.147	4.099,11
02/11/2022	1,9300	-2,28%	1,9750	1,9800	1,9200	3.280	6.365,06
01/11/2022	1,9750	0,51%	1,9800	1,9800	1,9300	2.266	4.393,61
31/10/2022	1,9650	0,26%	2,0000	2,0000	1,9250	2.068	4.002,33
27/10/2022	1,9600	1,82%	1,9600	1,9700	1,9200	2.025	3.927,50
26/10/2022	1,9250	0,79%	1,9400	1,9650	1,9100	1.005	1.934,47
25/10/2022	1,9100	-1,55%	1,9750	1,9750	1,9050	3.199	6.149,65
24/10/2022	1,9400	1,04%	1,9050	1,9600	1,9000	3.134	5.996,72
21/10/2022	1,9200	-1,54%	1,9500	1,9500	1,8850	13.050	24.841,31
20/10/2022	1,9500	0,26%	1,9900	1,9900	1,9100	3.273	6.294,46
19/10/2022	1,9450	-1,52%	1,9800	1,9800	1,9000	5.378	10.430,09
18/10/2022	1,9750	1,54%	1,9500	1,9900	1,9250	2.391	4.647,79
17/10/2022	1,9450	0,00%	1,9450	1,9450	1,9200	2.698	5.210,50
14/10/2022	1,9450	0,26%	1,9500	1,9500	1,9200	3.294	6.381,64
13/10/2022	1,9400	-0,26%	1,9950	1,9950	1,9150	2.018	3.892,27
12/10/2022	1,9450	-0,26%	1,9050	1,9900	1,9050	1.575	3.048,25
11/10/2022	1,9500	0,00%	1,9350	1,9850	1,9350	2.113	4.110,36
10/10/2022	1,9500	2,36%	1,9500	1,9650	1,8850	5.373	10.436,30
07/10/2022	1,9050	-1,80%	1,9350	1,9850	1,9000	5.019	9.631,84
06/10/2022	1,9400	0,00%	1,9400	1,9600	1,9400	1.739	3.377,66
05/10/2022	1,9400	0,52%	1,9650	1,9700	1,9300	2.554	4.953,98
04/10/2022	1,9300	-1,53%	1,9800	1,9800	1,9200	5.065	9.833,99
03/10/2022	1,9600	-0,25%	1,9950	1,9950	1,9200	3.231	6.338,42
30/9/2022	1,9650	0,51%	1,9550	1,9650	1,9000	5.846	11.220,08
29/9/2022	1,9550	2,89%	1,9950	1,9950	1,9150	4.127	8.031,98
28/9/2022	1,9000	-2,56%	2,0000	2,0000	1,8500	8.055	15.195,53
27/9/2022	1,9500	0,78%	1,9450	1,9500	1,9150	3.239	6.279,29
26/9/2022	1,9350	-1,78%	2,0000	2,0000	1,9300	1.973	3.828,33
23/9/2022	1,9700	-0,25%	1,9900	2,0200	1,9150	8.164	16.212,55
22/9/2022	1,9750	-1,00%	1,9950	2,0300	1,9250	3.457	6.824,68
21/9/2022	1,9950	3,10%	1,9000	2,0500	1,9000	9.932	19.125,14
20/9/2022	1,9350	-2,76%	2,0000	2,0000	1,9300	3.388	6.616,03
19/9/2022	1,9900	-1,00%	1,9750	2,0000	1,9650	1.823	3.598,80
16/9/2022	2,0100	0,00%	2,0600	2,0600	2,0000	2.085	4.236,25
15/9/2022	2,0100	0,75%	2,0200	2,0300	2,0000	1.880	3.783,86
14/9/2022	1,9950	-1,72%	2,0500	2,0500	1,9800	13.340	26.640,45
13/9/2022	2,0300	-3,33%	2,0600	2,0900	2,0000	4.017	8.213,59
12/9/2022	2,1000	-3,67%	2,1800	2,1800	2,0700	7.757	16.344,88
09/9/2022	2,1800	0,00%	2,2300	2,2300	2,1500	1.528	3.322,72
08/9/2022	2,1800	1,40%	2,2000	2,2000	2,0000	7.670	16.339,42
07/9/2022	2,1500	0,00%	2,1700	2,2000	2,1200	3.011	6.453,88
06/9/2022	2,1500	-1,83%	2,2200	2,2200	2,1500	1.669	3.627,01
05/9/2022	2,1900	0,46%	2,2600	2,2600	2,1400	1.344	2.929,39
02/9/2022	2,1800	2,35%	2,1500	2,2000	2,1300	10.371	22.668,22
01/9/2022	2,1300	0,00%	2,0900	2,1400	2,0500	3.103	6.549,79
31/8/2022	2,1300	8,95%	2,0000	2,1700	1,9950	7.045	14.218,25
30/8/2022	1,9550	0,26%	1,9800	1,9800	1,9500	3.441	6.778,98
29/8/2022	1,9500	-3,47%	1,9500	1,9600	1,9500	3.734	7.287,05
26/8/2022	2,0200	-3,81%	2,1000	2,1000	2,0100	6.300	12.814,42
25/8/2022	2,1000	1,45%	2,0800	2,1400	2,0500	3.128	6.446,03
24/8/2022	2,0700	-0,96%	2,0900	2,1400	2,0700	508	1.056,56
23/8/2022	2,0900	-0,95%	2,1100	2,1900	2,0800	7.344	15.470,14
22/8/2022	2,1100	-2,76%	2,1700	2,1700	2,0800	7.189	15.163,04
19/8/2022	2,1700	-1,36%	2,2200	2,2200	2,1400	2.017	4.350,22
18/8/2022	2,2000	-2,65%	2,2600	2,2600	2,1600	3.528	7.706,05
17/8/2022	2,2600	0,00%	2,2600	2,2600	2,2500	110	248,15
16/8/2022	2,2600	2,73%	2,2600	2,2600	2,2600	110	248,60
12/8/2022	2,2000	-1,35%	2,2600	2,2600	2,1400	1.170	2.555,68
11/8/2022	2,2300	-0,45%	2,2600	2,2600	2,1700	1.007	2.210,91
10/8/2022	2,2400	3,23%	2,2500	2,2600	2,1700	2.054	4.549,55
09/8/2022	2,1700	-3,98%	2,2200	2,2500	2,1000	1.424	3.055,08
08/8/2022	2,2600	0,44%	2,2600	2,2600	2,1500	1.447	3.151,22
05/8/2022	2,2500	0,00%	2,2600	2,2600	2,2100	3.003	6.704,75
04/8/2022	2,2500	1,35%	2,2200	2,2600	2,2000	2.908	6.507,84
03/8/2022	2,2200	-0,89%	2,2000	2,2200	2,1900	2.083	4.586,93
02/8/2022	2,2400	1,36%	2,2600	2,2600	2,2300	1.520	3.400,17
01/8/2022	2,2100	0,91%	2,2400	2,2500	2,1900	5.517	12.200,34
29/7/2022	2,1900	-0,45%	2,2300	2,2300	2,1600	1.805	3.948,45
28/7/2022	2,2000	0,00%	2,2000	2,2000	2,1600	106	232,75
27/7/2022	2,2000	-1,79%	2,2000	2,2600	2,1400	2.179	4.761,29
26/7/2022	2,2400	0,00%	2,2600	2,2600	2,1600	926	2.036,92
25/7/2022	2,2400	3,70%	2,1800	2,2400	2,1400	6.475	14.122,99
22/7/2022	2,1600	-2,70%	2,2000	2,2000	2,1600	2.735	5.925,70
21/7/2022	2,2200	2,78%	2,2400	2,2400	2,1500	1.318	2.873,42
20/7/2022	2,1600	-3,14%	2,2700	2,2700	2,1500	2.545	5.595,90
19/7/2022	2,2300	9,31%	2,0500	2,2700	2,0200	10.728	23.289,22
18/7/2022	2,0400	2,77%	2,0700	2,0700	1,9900	2.484	5.029,76
15/7/2022	1,9850	5,03%	1,8900	2,0400	1,8700	6.712	13.268,39
14/7/2022	1,8900	-0,53%	1,9150	1,9150	1,8850	2.769	5.244,09
13/7/2022	1,9000	0,00%	1,9050	1,9050	1,8700	1.141	2.146,40
12/7/2022	1,9000	3,54%	1,9000	1,9300	1,8900	6.609	12.555,97
11/7/2022	1,8350	0,00%	1,8600	1,8600	1,8150	706	1.290,67
08/7/2022	1,8350	-1,61%	1,8950	1,9000	1,7600	5.461	10.111,03
07/7/2022	1,8650	2,47%	1,8250	1,9000	1,7600	5.570	10.175,53
06/7/2022	1,8200	-1,09%	1,8550	1,8550	1,7200	5.329	9.517,97
05/7/2022	1,8400	-2,90%	1,9000	1,9000	1,8000	4.105	7.432,70
04/7/2022	1,8950	0,80%	1,9250	1,9250	1,7150	4.316	7.880,76
01/7/2022	1,8800	-1,31%	1,9600	1,9650	1,8500	1.520	2.912,03
30/6/2022	1,9050	2,14%	1,9250	1,9250	1,8700	1.267	2.384,90
29/6/2022	1,8650	-1,58%	1,9350	1,9500	1,8000	14.029	26.451,63
28/6/2022	1,8950	-2,57%	1,9600	1,9600	1,8400	7.346	13.827,28
27/6/2022	1,9450	-3,23%	2,0200	2,0400	1,9400	5.191	10.214,29
24/6/2022	2,0100	-0,50%	2,0300	2,0300	1,9800	479	958,32
23/6/2022	2,0200	1,76%	1,9600	2,0400	1,9600	6.362	12.633,37
22/6/2022	1,9850	-1,24%	1,9650	2,0400	1,9650	1.077	2.134,11
21/6/2022	2,0100	0,50%	2,0400	2,0400	1,9900	4.880	9.802,45
20/6/2022	2,0000	4,17%	1,9250	2,0400	1,9250	10.811	21.565,19
17/6/2022	1,9200	4,63%	1,8800	1,9600	1,8400	16.031	30.482,20
16/6/2022	1,8350	-5,66%	1,9450	1,9900	1,8150	12.118	22.513,53
15/6/2022	1,9450	-0,26%	1,9600	1,9900	1,9200	18.992	37.161,68
14/6/2022	1,9500	-7,14%	2,0200	2,0700	1,9100	17.422	34.289,28
10/6/2022	2,1000	-5,41%	2,2500	2,2500	2,0400	35.740	75.035,09
09/6/2022	2,2200	-3,48%	2,3100	2,3800	2,2000	8.057	18.155,72
08/6/2022	2,3000	-2,54%	2,4000	2,4000	2,2900	2.831	6.561,55
07/6/2022	2,3600	-1,26%	2,4100	2,4100	2,3400	1.620	3.830,32
06/6/2022	2,3900	0,42%	2,4000	2,4100	2,2500	3.201	7.529,37
03/6/2022	2,3800	2,15%	2,3500	2,3900	2,2900	5.288	12.309,32
02/6/2022	2,3300	0,00%	2,3600	2,3700	2,3000	3.567	8.265,97
01/6/2022	2,3300	-2,51%	2,3900	2,4000	2,2500	37.090	85.604,43
31/5/2022	2,3900	-2,45%	2,4500	2,4500	2,3600	1.714	4.104,17
30/5/2022	2,4500	-0,81%	2,4800	2,4800	2,3900	1.756	4.279,58
27/5/2022	2,4700	-0,40%	2,4800	2,4800	2,4100	1.430	3.505,83
26/5/2022	2,4800	0,81%	2,5200	2,5200	2,4300	3.250	7.999,97
25/5/2022	2,4600	0,41%	2,4900	2,5000	2,4100	1.240	3.054,00
24/5/2022	2,4500	-0,41%	2,4600	2,4600	2,3300	2.995	7.186,60
23/5/2022	2,4600	0,00%	2,5400	2,5400	2,4000	577	1.409,02
20/5/2022	2,4600	2,07%	2,4600	2,4700	2,3800	2.047	4.984,05
19/5/2022	2,4100	-1,23%	2,3500	2,4300	2,3500	6.399	15.223,46
18/5/2022	2,4400	3,39%	2,3800	2,4600	2,3800	2.158	5.221,66
17/5/2022	2,3600	-1,67%	2,4800	2,4800	2,3400	8.857	21.074,49
16/5/2022	2,4000	-1,23%	2,4500	2,5600	2,3900	38.248	94.215,55
13/5/2022	2,4300	-0,82%	2,5600	2,5600	2,4300	1.247	3.075,22
12/5/2022	2,4500	-3,92%	2,6000	2,6000	2,4400	3.408	8.537,77
11/5/2022	2,5500	2,82%	2,6300	2,6300	2,5000	14.808	38.349,27
10/5/2022	2,4800	1,64%	2,5100	2,5100	2,3700	3.602	8.781,58
09/5/2022	2,4400	0,83%	2,4200	2,5700	2,3000	10.461	24.870,86
06/5/2022	2,4200	-4,72%	2,5400	2,5400	2,3900	7.559	18.288,43
05/5/2022	2,5400	-1,17%	2,6000	2,6000	2,5000	3.611	9.187,13
04/5/2022	2,5700	7,08%	2,4400	2,5900	2,4000	8.969	22.051,55
03/5/2022	2,4000	-5,14%	2,5000	2,5600	2,3600	11.712	28.807,24
29/4/2022	2,5300	-1,94%	2,5800	2,6500	2,5300	1.814	4.633,03
28/4/2022	2,5800	1,18%	2,5800	2,6200	2,5300	2.817	7.219,47
27/4/2022	2,5500	-4,14%	2,5700	2,6200	2,5500	4.858	12.429,74
26/4/2022	2,6600	1,92%	2,6700	2,6700	2,6500	1.200	3.192,00
21/4/2022	2,6100	-0,38%	2,6700	2,6700	2,5900	2.548	6.661,75
20/4/2022	2,6200	0,77%	2,6000	2,6900	2,5900	18.722	49.637,30
19/4/2022	2,6000	0,78%	2,6300	2,6300	2,5800	3.020	7.845,32
14/4/2022	2,5800	-2,27%	2,6300	2,6600	2,5600	19.221	49.717,67
13/4/2022	2,6400	-0,75%	2,6600	2,6600	2,6100	7.170	18.899,04
12/4/2022	2,6600	1,53%	2,6300	2,6900	2,6200	6.829	18.034,53
11/4/2022	2,6200	-0,38%	2,6700	2,7000	2,6000	15.474	40.825,77
08/4/2022	2,6300	-0,38%	2,6800	2,6800	2,5600	11.261	29.572,53
07/4/2022	2,6400	0,76%	2,6600	2,6600	2,5500	19.853	51.567,96
06/4/2022	2,6200	-0,76%	2,6700	2,6900	2,5900	39.913	105.628,21
05/4/2022	2,6400	1,15%	2,6500	2,6700	2,5900	26.382	69.139,26
04/4/2022	2,6100	0,77%	2,6900	2,6900	2,5900	5.165	13.443,39
01/4/2022	2,5900	0,39%	2,6000	2,6000	2,5900	1.490	3.864,65
31/3/2022	2,5800	-0,77%	2,6000	2,6000	2,5600	4.234	10.908,88
30/3/2022	2,6000	0,00%	2,6000	2,6500	2,5500	3.160	8.184,15
29/3/2022	2,6000	-0,76%	2,5800	2,6400	2,4600	12.587	32.190,60
28/3/2022	2,6200	2,75%	2,6500	2,6500	2,5200	6.501	16.710,02
25/3/2022	2,5500	0,00%	2,5500	2,5800	2,4500	6.215	15.617,86
24/3/2022	2,5500	2,00%	2,5500	2,5800	2,4500	6.215	15.617,86
23/3/2022	2,5000	0,00%	2,5700	2,5700	2,4500	4.694	11.669,94

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%