Συνεχης ενημερωση

DIMAND ΑΕ ΑΞΙΟ/ΣΗΣ & ΕΚΜ/ΣΗΣ ΑΚ. & ΚΑΤ (DIMAND)

8,2100 €

-0,0100 (-0,12%)

Άνοιγμα 8,2500
Υψηλό 8,2900
Χαμηλό 8,1400

Όγκος 10.000
Τζίρος 82.224 €
Πράξεις 60

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/6/2024	8,2100	-0,12%	8,2500	8,2900	8,1400	10.000	82.224,16
12/6/2024	8,2200	-0,48%	8,2000	8,2400	8,1600	8.326	68.401,14
11/6/2024	8,2600	-0,96%	8,3300	8,3600	8,2100	7.874	65.444,32
10/6/2024	8,3400	-0,71%	8,3600	8,4400	8,2800	15.072	125.709,31
07/6/2024	8,4000	-0,47%	8,4500	8,4500	8,3600	33.013	277.341,94
06/6/2024	8,4400	-0,24%	8,4600	8,5200	8,3900	7.243	61.391,91
05/6/2024	8,4600	-0,94%	8,5800	8,5800	8,3500	15.592	132.222,96
04/6/2024	8,5400	-0,12%	8,5200	8,5900	8,5100	7.440	63.589,32
03/6/2024	8,5500	0,00%	8,5600	8,5600	8,5000	4.430	37.857,60
31/5/2024	8,5500	0,47%	8,5000	8,5500	8,4000	6.972	59.062,77
30/5/2024	8,5100	-0,58%	9,3800	9,3800	8,4300	5.758	49.731,67
29/5/2024	8,5600	0,12%	8,5800	8,6600	8,5400	4.628	39.785,52
28/5/2024	8,5500	-0,81%	8,6300	8,6300	8,5200	14.914	128.137,16
27/5/2024	8,6200	-1,15%	8,7300	8,7400	8,6000	6.171	53.689,09
24/5/2024	8,7200	-0,57%	8,7700	8,7800	8,6600	20.206	176.024,23
23/5/2024	8,7700	-3,63%	9,1600	9,1600	8,5900	25.565	225.237,00
22/5/2024	9,1000	-1,83%	9,2800	9,2800	9,1000	12.562	115.735,94
21/5/2024	9,2700	-0,32%	9,3200	9,3200	9,2600	5.814	54.072,12
20/5/2024	9,3000	0,00%	9,3600	9,3600	9,2600	6.756	63.062,75
17/5/2024	9,3000	-0,85%	9,4400	9,4400	9,3000	8.628	81.068,59
16/5/2024	9,3800	-0,74%	9,4800	9,4800	9,3800	9.044	85.555,08
15/5/2024	9,4500	0,43%	9,4500	9,6200	9,3000	21.792	205.886,05
14/5/2024	9,4100	-0,95%	9,5200	9,5700	9,4000	7.606	72.175,34
13/5/2024	9,5000	0,00%	9,5700	9,5700	9,4600	5.710	54.559,23
10/5/2024	9,5000	-1,14%	9,6100	9,6200	9,4800	10.524	100.639,10
09/5/2024	9,6100	-0,62%	9,6700	9,6700	9,5800	8.827	85.153,10
08/5/2024	9,6700	0,73%	9,6500	9,7300	9,5700	8.490	81.929,13
02/5/2024	9,6000	0,31%	9,6300	9,6400	9,5800	6.984	67.187,31
30/4/2024	9,5700	0,21%	9,5500	9,5700	9,5000	9.218	87.847,10
29/4/2024	9,5500	0,10%	9,6000	9,6000	9,4000	9.133	86.864,61
26/4/2024	9,5400	-0,73%	9,6300	9,6300	9,5400	7.968	76.499,62
25/4/2024	9,6100	-0,72%	9,7400	9,7400	9,5800	6.411	62.161,00
24/4/2024	9,6800	-0,10%	9,7200	9,7300	9,6000	11.553	111.937,01
23/4/2024	9,6900	-0,62%	9,7800	9,8000	9,6800	8.751	85.401,29
22/4/2024	9,7500	1,14%	9,7400	9,7600	9,6800	9.410	91.571,60
19/4/2024	9,6400	-0,72%	9,7300	9,7300	9,6000	8.451	81.776,85
18/4/2024	9,7100	-0,10%	9,7900	9,7900	9,6600	6.071	59.128,91
17/4/2024	9,7200	-0,51%	9,8300	9,8300	9,6900	10.703	104.387,57
16/4/2024	9,7700	-0,91%	9,8700	9,8700	9,7000	11.700	114.771,71
15/4/2024	9,8600	-1,20%	9,7000	9,9600	9,7000	6.302	62.057,78
12/4/2024	9,9800	0,00%	9,9900	9,9900	9,9500	8.595	85.726,41
11/4/2024	9,9800	0,10%	10,0200	10,0200	9,9800	6.817	68.203,89
10/4/2024	9,9700	-0,30%	10,0400	10,0400	9,9300	6.687	66.924,91
09/4/2024	10,0000	0,00%	10,1200	10,1200	9,9800	9.524	95.779,90
08/4/2024	10,0000	1,42%	9,8000	10,0400	9,6500	21.474	211.851,03
05/4/2024	9,8600	0,10%	9,8800	9,8800	9,8300	7.513	74.175,40
04/4/2024	9,8500	-0,20%	9,8800	9,8900	9,8100	11.762	116.062,42
03/4/2024	9,8700	-0,30%	9,8900	9,9300	9,8400	11.436	113.120,11
02/4/2024	9,9000	0,20%	9,9000	9,9300	9,8700	9.179	90.870,85
28/3/2024	9,8800	-0,40%	9,9200	9,9200	9,8200	6.160	61.050,70
27/3/2024	9,9200	-0,20%	9,9200	9,9200	9,8400	6.029	59.748,84
26/3/2024	9,9400	0,61%	9,9000	9,9400	9,7200	13.593	134.114,46
22/3/2024	9,8800	-0,20%	9,8800	9,9200	9,8600	5.245	51.859,52
21/3/2024	9,9000	0,00%	9,9200	9,9200	9,8400	7.291	72.156,04
20/3/2024	9,9000	-0,40%	9,9800	10,0000	9,8400	5.836	58.086,86
19/3/2024	9,9400	1,02%	9,9600	9,9600	9,8600	5.479	54.501,14
15/3/2024	9,8400	-1,01%	9,9400	9,9600	9,8400	6.659	66.096,46
14/3/2024	9,9400	0,40%	9,9600	9,9600	9,8600	7.494	74.428,36
13/3/2024	9,9000	-0,60%	9,8800	9,9000	9,8000	7.813	77.152,94
12/3/2024	9,9600	1,01%	9,9600	9,9800	9,9200	6.276	62.459,20
11/3/2024	9,8600	-0,20%	9,9800	10,0000	9,8600	6.298	62.722,26
08/3/2024	9,8800	-0,40%	9,9600	9,9600	9,8800	6.134	60.941,62
07/3/2024	9,9200	0,20%	9,9800	9,9800	9,8800	11.650	115.724,48
06/3/2024	9,9000	-0,20%	9,9600	9,9800	9,8800	12.398	123.216,64
05/3/2024	9,9200	-0,20%	10,0000	10,0000	9,8800	9.366	93.146,44
04/3/2024	9,9400	-1,09%	10,0500	10,0500	9,9000	8.715	86.808,60
01/3/2024	10,0500	1,11%	10,0000	10,0500	9,8800	14.211	141.505,50
29/2/2024	9,9400	0,00%	9,9800	9,9800	9,9200	6.240	62.102,60
28/2/2024	9,9400	-0,20%	10,1000	10,1000	9,9400	7.778	78.117,87
27/2/2024	9,9600	-0,20%	10,1000	10,2000	9,9400	13.762	138.356,22
26/2/2024	9,9800	0,20%	10,0000	10,0000	9,9400	10.049	100.347,32
23/2/2024	9,9600	-0,40%	10,0000	10,0500	9,9000	6.492	64.820,82
22/2/2024	10,0000	0,00%	10,0000	10,1000	9,9400	12.386	123.872,48
21/2/2024	10,0000	0,20%	10,0000	10,0000	9,9400	7.110	71.027,00
20/2/2024	9,9800	-0,20%	10,0500	10,0500	9,9200	9.698	97.049,44
19/2/2024	10,0000	0,20%	10,0500	10,0500	9,9400	8.651	86.578,75
16/2/2024	9,9800	0,20%	10,0000	10,0500	9,8800	36.186	360.986,48
15/2/2024	9,9600	-0,20%	10,0500	10,0500	9,8800	14.976	148.999,04
14/2/2024	9,9800	0,00%	10,1000	10,1000	9,9200	9.160	91.898,04
13/2/2024	9,9800	-0,70%	10,2000	10,2000	9,9600	6.772	68.730,99
12/2/2024	10,0500	-0,99%	10,1500	10,1500	9,9800	11.769	118.514,74
09/2/2024	10,1500	-0,49%	10,1000	10,2000	10,0000	15.092	151.999,75
08/2/2024	10,2000	0,49%	10,2000	10,2000	10,0000	7.730	78.430,10
07/2/2024	10,1500	1,70%	10,0500	10,2000	10,0000	8.481	85.393,35
06/2/2024	9,9800	0,60%	9,9800	9,9800	9,8000	18.238	180.883,90
05/2/2024	9,9200	-0,80%	10,0500	10,0500	9,9200	16.359	163.200,77
02/2/2024	10,0000	0,00%	10,0000	10,1500	9,9200	14.592	146.132,15
01/2/2024	10,0000	-1,96%	10,2500	10,2500	9,9400	48.081	481.977,99
31/1/2024	10,2000	0,49%	10,2000	10,2000	9,9600	29.164	293.153,46
30/1/2024	10,1500	-1,93%	10,3500	10,3500	9,9600	13.525	137.264,49
29/1/2024	10,3500	0,00%	10,3500	10,3500	10,0500	26.624	272.033,45
26/1/2024	10,3500	-1,43%	10,5500	10,6000	10,1500	15.905	164.906,20
25/1/2024	10,5000	0,00%	10,5500	10,5500	10,3500	12.426	130.145,80
24/1/2024	10,5000	1,94%	10,3500	10,5000	10,2500	16.900	174.851,50
23/1/2024	10,3000	-0,48%	10,4000	10,5000	10,2500	17.165	177.476,30
22/1/2024	10,3500	-4,17%	10,7500	10,7500	10,3000	46.398	483.650,85
19/1/2024	10,8000	-0,46%	10,8000	10,9000	10,5000	6.590	71.095,05
18/1/2024	10,8500	-0,46%	10,9500	10,9500	10,5000	23.785	256.083,75
17/1/2024	10,9000	1,40%	10,8000	10,9000	10,6500	14.163	153.032,15
16/1/2024	10,7500	0,94%	10,6500	10,7500	10,2500	22.937	239.437,35
15/1/2024	10,6500	0,00%	10,8000	10,8500	10,5000	7.796	83.836,20
12/1/2024	10,6500	3,40%	10,4000	10,7000	10,3000	21.966	229.776,80
11/1/2024	10,3000	0,49%	10,2500	10,3000	10,0000	16.956	172.942,80
10/1/2024	10,2500	1,49%	10,1000	10,3500	10,0500	12.682	129.669,65
09/1/2024	10,1000	1,00%	10,0000	10,2500	9,8400	17.541	176.896,90
08/1/2024	10,0000	-2,91%	10,3500	10,4000	9,9800	26.071	264.148,57
05/1/2024	10,3000	1,48%	10,2000	10,3000	10,1000	13.005	132.310,85
04/1/2024	10,1500	0,50%	10,2000	10,4500	10,0000	31.513	321.151,00
03/1/2024	10,1000	-0,98%	10,2500	10,4000	9,9200	54.594	552.284,80
02/1/2024	10,2000	-3,77%	10,6500	10,6500	10,1500	18.324	189.013,15
29/12/2023	10,6000	-0,47%	10,8500	10,9000	10,3000	18.202	194.297,00
28/12/2023	10,6500	2,40%	10,4500	10,6500	10,3000	20.858	217.975,70
27/12/2023	10,4000	2,97%	10,3000	10,4000	10,0500	9.211	94.552,65
22/12/2023	10,1000	-1,94%	10,4000	10,4000	10,0500	32.435	328.794,30
21/12/2023	10,3000	0,00%	10,3000	10,6500	10,1000	55.810	569.537,25
20/12/2023	10,3000	-0,96%	10,5000	10,6000	10,2000	14.145	146.822,30
19/12/2023	10,4000	-0,95%	10,6500	10,6500	10,2500	16.358	171.023,50
18/12/2023	10,5000	-3,67%	10,9500	10,9500	10,5000	20.412	217.613,65
15/12/2023	10,9000	-0,91%	11,1000	11,1000	10,7000	6.061	66.365,25
14/12/2023	11,0000	-1,79%	11,2500	11,2500	10,6000	13.885	151.423,55
13/12/2023	11,2000	0,00%	11,2500	11,3000	11,0000	9.414	105.102,35
12/12/2023	11,2000	0,45%	11,2000	11,2500	11,0000	11.835	132.029,00
11/12/2023	11,1500	0,45%	11,1500	11,2000	10,9500	14.077	156.636,80
08/12/2023	11,1000	0,45%	11,1000	11,1500	10,9500	7.266	80.502,10
07/12/2023	11,0500	0,45%	11,1000	11,1000	10,9500	5.159	57.041,60
06/12/2023	11,0000	0,92%	10,9000	11,0000	10,8000	9.936	108.766,45
05/12/2023	10,9000	0,00%	11,0000	11,0500	10,8000	10.515	115.144,30
04/12/2023	10,9000	1,87%	10,8000	10,9000	10,8000	8.261	89.486,85
01/12/2023	10,7000	-0,93%	10,8500	10,8500	10,5000	10.324	110.920,15
30/11/2023	10,8000	-0,92%	11,0000	11,0000	10,7000	10.958	119.526,45
29/11/2023	10,9000	0,46%	11,0000	11,0500	10,8000	10.270	112.478,80
28/11/2023	10,8500	0,00%	10,8500	10,9500	10,7500	8.503	92.412,35
27/11/2023	10,8500	0,46%	10,8500	10,8500	10,8500	6.402	69.461,70
24/11/2023	10,8000	0,93%	10,7500	10,8500	10,6500	10.524	113.144,60
23/11/2023	10,7000	-0,47%	10,8500	10,8500	10,7000	7.666	82.777,30
22/11/2023	10,7500	-2,27%	11,0500	11,1000	10,5500	19.503	212.281,20
21/11/2023	11,0000	0,46%	11,1000	11,1000	10,9000	6.232	68.771,00
20/11/2023	10,9500	-0,45%	11,1000	11,1500	10,8500	8.392	92.581,20
17/11/2023	11,0000	5,26%	10,5000	11,0500	10,5000	17.153	185.818,15
16/11/2023	10,4500	0,48%	10,4500	10,5500	10,3000	9.054	94.860,00
15/11/2023	10,4000	0,48%	10,3500	10,4500	10,3000	9.115	94.418,20
14/11/2023	10,3500	0,49%	10,3500	10,4500	10,3000	14.691	152.475,35
13/11/2023	10,3000	-2,37%	10,6000	10,7000	10,3000	7.947	83.585,70
10/11/2023	10,5500	-0,94%	10,6500	10,7000	10,4000	14.539	153.299,15
09/11/2023	10,6500	-0,47%	10,9500	10,9500	10,3000	18.868	201.197,05
08/11/2023	10,7000	0,00%	10,7000	10,7500	10,6500	10.247	109.668,00
07/11/2023	10,7000	0,00%	10,7000	10,7500	10,6000	10.590	113.234,80
06/11/2023	10,7000	-0,47%	10,8000	10,8000	10,6500	8.485	91.224,20
03/11/2023	10,7500	0,00%	10,8000	10,8000	10,7000	7.764	83.571,00
02/11/2023	10,7500	0,00%	10,8000	10,8500	10,5000	8.447	90.776,15
01/11/2023	10,7500	0,00%	10,8500	10,9000	10,6000	7.876	84.888,65
31/10/2023	10,7500	0,47%	10,7500	10,8000	10,6000	7.914	85.001,80
30/10/2023	10,7000	-0,93%	10,9000	10,9000	10,4000	9.244	98.972,15
27/10/2023	10,8000	0,00%	10,9000	10,9000	10,3500	12.158	130.553,85
26/10/2023	10,8000	1,89%	10,6500	10,8000	10,6500	9.226	99.248,35
25/10/2023	10,6000	0,00%	10,4500	10,6000	10,3000	9.277	97.116,50
24/10/2023	10,6000	0,47%	10,5500	10,6000	10,5000	11.340	119.803,10
23/10/2023	10,5500	-0,47%	10,8000	10,8000	10,3500	9.060	95.934,95
20/10/2023	10,6000	-0,93%	10,6000	10,6000	10,4500	12.855	135.735,95
19/10/2023	10,7000	0,00%	10,7000	10,7500	10,4500	9.798	104.408,50
18/10/2023	10,7000	0,94%	10,6500	10,7000	10,5500	12.068	128.259,35
17/10/2023	10,6000	-0,93%	10,6000	10,6000	10,5000	8.213	86.715,00
16/10/2023	10,7000	-0,47%	10,7500	10,7500	10,6000	12.379	132.383,40
13/10/2023	10,7500	-2,27%	10,9500	11,0000	10,4000	28.622	305.980,35
12/10/2023	11,0000	0,92%	10,8500	11,0000	10,8000	11.277	122.748,65
11/10/2023	10,9000	-0,91%	10,9500	10,9500	10,4000	15.858	172.094,95
10/10/2023	11,0000	0,00%	11,0500	11,0500	10,8500	21.073	231.203,10
09/10/2023	11,0000	-3,51%	11,0500	11,5000	10,7500	25.301	280.055,25
06/10/2023	11,4000	0,00%	11,6000	11,6000	11,0000	16.923	192.790,15
05/10/2023	11,4000	-1,72%	11,6000	11,6000	11,3000	27.233	310.214,70
04/10/2023	11,6000	-0,43%	11,7000	11,7000	11,5500	13.512	157.108,15
03/10/2023	11,6500	-1,27%	11,7500	11,7500	11,6000	9.712	113.463,05
02/10/2023	11,8000	0,85%	11,8000	11,8000	11,6500	14.350	168.220,00
29/9/2023	11,7000	0,00%	11,6500	11,8500	11,6000	17.204	200.557,05
28/9/2023	11,7000	1,30%	11,6500	11,7000	11,6000	14.780	171.881,80
27/9/2023	11,5500	-2,53%	11,9000	12,2000	11,5500	16.133	190.119,05
26/9/2023	11,8500	0,42%	11,8500	11,8500	11,7000	18.029	212.289,90
25/9/2023	11,8000	0,43%	12,0000	12,1000	11,6500	19.945	236.906,95
22/9/2023	11,7500	-1,26%	11,8500	11,9000	11,6000	9.514	112.129,95
21/9/2023	11,9000	0,85%	11,8500	12,0500	11,7000	22.047	262.681,55
20/9/2023	11,8000	-1,26%	11,9000	11,9000	11,6500	13.973	165.231,25
19/9/2023	11,9500	0,00%	12,1000	12,1000	11,6500	9.037	107.772,80
18/9/2023	11,9500	0,42%	12,0500	12,0500	11,9000	9.789	117.331,10
15/9/2023	11,9000	3,48%	11,9000	11,9000	11,7500	52.350	622.164,75
14/9/2023	11,5000	-2,95%	11,9000	12,0500	11,4500	17.208	203.327,60
13/9/2023	11,8500	-0,84%	12,0000	12,0000	11,8000	9.679	115.167,60
12/9/2023	11,9500	0,00%	12,0000	12,0000	11,8500	9.449	112.821,75
11/9/2023	11,9500	0,42%	12,0500	12,3000	11,8500	11.017	132.297,90
08/9/2023	11,9000	0,42%	11,9000	12,0000	11,8000	8.663	102.959,15
07/9/2023	11,8500	-0,42%	12,0000	12,0500	11,6000	15.804	187.974,05
06/9/2023	11,9000	-0,42%	12,0000	12,0000	11,8000	9.084	108.234,95
05/9/2023	11,9500	-0,42%	12,1000	12,1000	11,8500	10.786	128.953,30
04/9/2023	12,0000	0,00%	12,0500	12,0500	11,9000	12.005	143.999,70
01/9/2023	12,0000	-2,04%	12,2500	12,2500	11,7000	12.214	147.547,75
31/8/2023	12,2500	0,82%	12,3000	12,3000	11,9500	9.435	114.882,05
30/8/2023	12,1500	-1,22%	12,2500	12,3000	12,0000	10.943	133.241,55
29/8/2023	12,3000	0,00%	12,2500	12,3000	12,0000	13.549	164.607,70
28/8/2023	12,3000	-0,81%	12,3500	12,3500	12,2000	9.034	111.140,40
25/8/2023	12,4000	0,81%	12,3000	12,4000	12,1500	11.307	138.715,45
24/8/2023	12,3000	0,41%	12,2500	12,3000	12,2000	9.127	111.847,90
23/8/2023	12,2500	-1,61%	12,4500	12,5000	12,2500	12.479	155.010,85
22/8/2023	12,4500	0,81%	12,4000	12,4500	12,2500	9.846	121.383,60
21/8/2023	12,3500	-0,40%	12,3500	12,4500	12,2000	8.846	109.374,15
18/8/2023	12,4000	0,00%	12,4000	12,4500	12,0000	19.927	243.832,95
17/8/2023	12,4000	-0,40%	12,5000	12,5000	12,3000	8.135	101.136,25
16/8/2023	12,4500	0,00%	12,5000	12,5000	12,3000	13.445	166.919,60
14/8/2023	12,4500	-0,40%	12,6000	12,6000	12,3500	9.379	117.210,25
11/8/2023	12,5000	-1,19%	12,7000	12,7000	12,4500	11.817	148.912,00
10/8/2023	12,6500	0,00%	12,7000	12,7500	12,5500	10.235	129.419,65
09/8/2023	12,6500	-0,39%	12,7500	12,7500	12,6500	7.977	101.134,90
08/8/2023	12,7000	-0,39%	12,7500	12,7500	12,6500	9.782	124.292,30
07/8/2023	12,7500	0,39%	12,7000	12,7500	12,7000	11.392	145.063,00
04/8/2023	12,7000	2,42%	12,5000	12,7500	12,4000	10.606	133.095,30
03/8/2023	12,4000	-0,40%	12,4500	12,4500	12,3500	9.536	118.231,05
02/8/2023	12,4500	0,00%	12,4500	12,4500	12,3000	7.405	92.064,30
01/8/2023	12,4500	-0,40%	12,6500	12,6500	12,4500	9.598	120.629,90
31/7/2023	12,5000	-0,40%	12,6500	12,6500	12,4500	9.193	114.780,50
28/7/2023	12,5500	-1,18%	12,7000	12,7000	12,5000	9.284	117.155,75
27/7/2023	12,7000	-0,39%	12,7500	12,8500	12,7000	8.173	104.355,20
26/7/2023	12,7500	-0,39%	12,9000	12,9000	12,6500	10.900	138.961,05
25/7/2023	12,8000	0,79%	12,8000	12,8000	12,7500	11.383	145.151,65
24/7/2023	12,7000	-0,39%	12,7500	12,8000	12,6000	11.547	146.927,10
21/7/2023	12,7500	-0,39%	12,7500	12,7500	12,3500	13.320	168.200,05
20/7/2023	12,8000	0,00%	12,9000	12,9000	12,7500	12.327	157.963,80
19/7/2023	12,8000	0,00%	12,8500	12,9500	12,7000	9.703	124.562,40
18/7/2023	12,8000	0,00%	12,8000	12,8000	12,7000	12.725	162.055,55
17/7/2023	12,8000	-0,39%	12,8500	12,9000	12,7500	16.347	209.290,60
14/7/2023	12,8500	0,39%	12,7500	12,9500	12,7000	19.065	242.666,80
13/7/2023	12,8000	-0,39%	12,8500	12,8500	12,7500	16.874	215.734,10
12/7/2023	12,8500	-0,39%	12,9000	12,9000	12,7000	12.539	160.560,40
11/7/2023	12,9000	1,18%	12,8000	12,9000	12,7500	19.583	250.559,75
10/7/2023	12,7500	-0,78%	12,8500	12,8500	12,7000	15.444	197.329,40
07/7/2023	12,8500	-0,39%	12,9000	12,9000	12,4500	20.227	255.365,00
06/7/2023	12,9000	0,00%	12,9000	13,0000	12,8000	22.669	292.125,00
05/7/2023	12,9000	-0,39%	12,9000	12,9000	12,8000	15.233	196.339,25
04/7/2023	12,9500	0,39%	12,9000	12,9500	12,5000	19.916	254.334,65
03/7/2023	12,9000	-0,39%	13,0500	13,0500	12,8500	9.338	120.460,40
30/6/2023	12,9500	2,37%	12,9000	13,0000	12,8000	8.165	105.398,95
29/6/2023	12,6500	-2,32%	12,9500	13,0000	12,6500	11.092	142.206,65
28/6/2023	12,9500	0,00%	13,0500	13,0500	12,9000	11.396	147.628,30
27/6/2023	12,9500	0,78%	13,0500	13,0500	12,8500	11.978	155.144,25
26/6/2023	12,8500	0,39%	12,8500	12,9500	12,7500	12.261	157.283,45
23/6/2023	12,8000	-0,78%	12,8500	12,9500	12,5000	15.330	195.764,30
22/6/2023	12,9000	-1,53%	13,1000	13,1500	12,7500	13.665	175.921,00
21/6/2023	13,1000	2,34%	12,8500	13,1000	12,5000	19.407	249.765,25
20/6/2023	12,8000	-0,39%	12,9000	12,9000	12,5500	11.236	143.029,30
19/6/2023	12,8500	-0,39%	12,9500	12,9500	12,6000	7.149	91.668,50
16/6/2023	12,9000	0,39%	12,9500	13,0000	12,7000	50.676	648.509,05
15/6/2023	12,8500	-1,15%	13,1000	13,1000	12,6000	13.269	170.640,40
14/6/2023	13,0000	0,00%	13,1000	13,1000	12,9500	7.097	92.253,40
13/6/2023	13,0000	-0,38%	13,0500	13,2000	12,8000	24.210	314.283,20
12/6/2023	13,0500	0,38%	13,0000	13,0500	12,9000	20.935	271.327,50
09/6/2023	13,0000	0,00%	13,0000	13,0000	12,9000	15.365	198.934,90
08/6/2023	13,0000	0,00%	13,0500	13,2000	12,9500	12.715	165.256,70
07/6/2023	13,0000	0,00%	13,0000	13,1000	12,9000	23.595	305.429,05
06/6/2023	13,0000	1,17%	13,0000	13,1000	12,9000	14.728	191.202,20
02/6/2023	12,8500	-0,39%	13,0500	13,0500	12,8000	8.806	113.460,90
01/6/2023	12,9000	-0,39%	12,9000	13,0000	12,7500	10.282	132.286,45
31/5/2023	12,9500	0,00%	13,1000	13,1000	12,8000	11.532	149.370,50
30/5/2023	12,9500	0,39%	12,9500	13,1500	12,8500	51.255	666.249,70
29/5/2023	12,9000	4,45%	12,3000	13,1500	12,2000	32.527	414.168,05
26/5/2023	12,3500	3,78%	12,0000	12,5500	11,9500	38.128	463.630,35
25/5/2023	11,9000	0,85%	11,8500	11,9500	11,8000	12.818	152.261,95
24/5/2023	11,8000	-2,88%	12,0000	12,0500	11,7000	24.167	285.994,95
23/5/2023	12,1500	-0,41%	12,2500	12,2500	11,7500	17.310	207.868,00
22/5/2023	12,2000	4,72%	12,0000	12,2500	11,4500	37.672	438.349,55
19/5/2023	11,6500	2,64%	11,4000	11,8500	11,1500	22.132	252.583,80
18/5/2023	11,3500	-1,30%	11,6500	11,6500	11,0000	11.479	129.482,30
17/5/2023	11,5000	-0,86%	11,6000	11,6500	11,4000	32.691	375.318,10
16/5/2023	11,6000	0,00%	11,6000	11,6500	11,3000	14.184	162.585,10
15/5/2023	11,6000	-0,43%	11,6500	11,7000	11,5500	9.339	108.404,00
12/5/2023	11,6500	-1,27%	11,7500	11,8000	11,5000	5.326	62.290,05
11/5/2023	11,8000	-0,42%	11,9000	11,9000	11,7500	4.422	52.276,90
10/5/2023	11,8500	0,00%	11,8500	11,8500	11,8500	2.100	24.885,00
09/5/2023	11,8500	0,42%	11,8500	11,8500	11,4500	5.546	65.189,20
08/5/2023	11,8000	0,85%	11,9500	11,9500	11,6500	6.745	79.467,45
05/5/2023	11,7000	0,00%	11,7000	11,7000	11,5500	3.829	44.608,60
04/5/2023	11,7000	0,43%	11,7500	11,8000	11,6500	4.747	55.835,70
03/5/2023	11,6500	0,00%	11,6500	11,7000	11,5500	2.830	33.053,70
02/5/2023	11,6500	-2,10%	11,8500	11,9500	11,5500	6.017	70.609,75
28/4/2023	11,9000	0,42%	11,9000	11,9000	11,9000	1.908	22.705,20
27/4/2023	11,8500	-0,42%	11,8500	11,8500	11,5000	7.163	83.725,05
26/4/2023	11,9000	0,00%	11,9500	12,0000	11,8000	3.018	35.986,20
25/4/2023	11,9000	0,00%	12,0000	12,0000	11,9000	2.240	26.657,00
24/4/2023	11,9000	0,00%	11,9500	12,0000	11,7500	3.528	41.996,10
21/4/2023	11,9000	0,00%	11,9000	11,9000	11,6000	6.852	80.723,20
20/4/2023	11,9000	-0,42%	12,0000	12,0000	11,7000	3.244	38.468,65
19/4/2023	11,9500	0,00%	12,0000	12,1000	11,8000	14.264	170.314,30
18/4/2023	11,9500	-0,42%	11,8000	11,9500	11,8000	2.805	33.436,75
13/4/2023	12,0000	0,00%	12,0000	12,0000	11,8000	4.996	59.569,70
12/4/2023	12,0000	0,00%	11,9000	12,0000	11,9000	2.859	34.159,55
11/4/2023	12,0000	0,00%	12,0000	12,0000	11,8500	2.873	34.333,45
07/4/2023	12,0000	0,00%	11,9500	12,0000	11,9500	3.250	38.860,30
06/4/2023	12,0000	0,42%	11,9500	12,0000	11,9500	3.250	38.860,30
05/4/2023	11,9500	0,00%	11,9500	12,0000	11,9500	3.044	36.377,55
04/4/2023	11,9500	0,00%	12,0000	12,0000	11,9500	4.570	54.615,00
03/4/2023	11,9500	-0,83%	12,0500	12,0500	11,9000	2.900	34.675,00
31/3/2023	12,0500	0,42%	12,0000	12,1000	11,9000	7.255	87.078,25
30/3/2023	12,0000	2,13%	11,9500	12,0000	11,7000	3.743	44.054,20
29/3/2023	11,7500	0,00%	12,0000	12,0000	11,6000	6.796	79.912,65

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΚΡΙΤ	0,9000	22,45 %	0,1650	1.010
ΠΡΔ	0,2760	9,52 %	0,0240	70.108
ΤΡΑΣΤΟΡ	1,1400	2,70 %	0,0300	1.483
ΑΛΜΥ	2,8250	2,36 %	0,0650	36.649
ΟΠΑΠ	14,9200	1,50 %	0,2200	264.879
ΙΝΤΕΡΚΟ	4,6600	1,30 %	0,0600	290
ΠΕΤΡΟ	8,3800	1,21 %	0,1000	5.040
ΕΛΛ	13,9000	1,09 %	0,1500	1.420
ΦΡΛΚ	4,0300	0,88 %	0,0350	14.456
OPTIMA	12,0600	0,84 %	0,1000	156.755

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΚ	0,2760	-10,39 %	-0,0320	1.539
ΦΡΙΓΟ	0,2160	-10,00 %	-0,0240	46.523
ΔΟΜΙΚ	4,1000	-7,24 %	-0,3200	22.207
ΚΟΥΑΛ	1,2000	-6,25 %	-0,0800	377.143
ΓΚΜΕΖΖ	0,7040	-4,86 %	-0,0360	400.461
ΕΚΤΕΡ	4,3300	-4,84 %	-0,2200	37.094
REALCONS	3,4100	-4,75 %	-0,1700	35.325
ΙΝΤΚΑ	3,3200	-4,60 %	-0,1600	111.732
ΚΥΡΙΟ	1,1650	-4,51 %	-0,0550	2.581
ΤΖΚΑ	1,4350	-4,33 %	-0,0650	2.384

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	2,1480	-0,42 %	-0,0090	13.419.440
ΕΤΕ	7,9780	-2,42 %	-0,1980	9.210.485
ΜΥΤΙΛ	35,8400	-2,08 %	-0,7600	8.244.154
ΑΛΦΑ	1,6175	-0,03 %	-0,0005	8.158.609
ΜΠΕΛΑ	26,3000	0,00 %	0,0000	6.225.355
ΠΕΙΡ	3,7600	-1,57 %	-0,0600	5.037.133
ΟΠΑΠ	14,9200	1,50 %	0,2200	3.945.365
ΟΤΕ	13,6800	-0,29 %	-0,0400	3.342.255
ΤΕΝΕΡΓ	18,7600	-0,85 %	-0,1600	3.157.027
ΜΟΗ	25,1200	-0,95 %	-0,2400	2.996.194

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	2,1480	-0,42 %	6.218.696	13,42εκ.
ΑΛΦΑ	1,6175	-0,03 %	5.047.359	8,16εκ.
ΦΒΜΕΖΖ	0,0825	-1,90 %	2.751.610	227,2χιλ.
ΠΕΙΡ	3,7600	-1,57 %	1.333.048	5,04εκ.
ΕΤΕ	7,9780	-2,42 %	1.148.815	9,21εκ.
ΣΑΝΜΕΖΖ	0,3345	-1,33 %	834.053	274,1χιλ.
ΚΑΙΡΟΜΕΖ	0,3940	-2,23 %	505.727	199χιλ.
ΙΝΛΟΤ	1,1080	-1,77 %	421.134	472,9χιλ.
ΓΚΜΕΖΖ	0,7040	-4,86 %	400.461	284,3χιλ.
ΚΟΥΑΛ	1,2000	-6,25 %	377.143	469,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,2000	-6,25 %	377.143	1,38 %
ΣΑΝΜΕΖΖ	0,3345	-1,33 %	834.053	0,47 %
ΓΚΜΕΖΖ	0,7040	-4,86 %	400.461	0,46 %
ΕΚΤΕΡ	4,3300	-4,84 %	37.094	0,33 %
ΕΣΥΜΒ	1,3400	-2,90 %	48.206	0,32 %
ΠΡΔ	0,2760	9,52 %	70.108	0,29 %
ΦΒΜΕΖΖ	0,0825	-1,90 %	2.751.610	0,22 %
ΑΛΦΑ	1,6175	-0,03 %	5.047.359	0,21 %
OPTIMA	12,0600	0,84 %	156.755	0,21 %
ΜΠΕΛΑ	26,3000	0,00 %	236.098	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	0,9000	22,45 %	1.010	26,67 %
ΛΕΒΚ	0,2760	-10,39 %	1.539	16,67 %
ΛΕΒΠ	0,2920	0,69 %	2.761	11,64 %
ΦΡΙΓΟ	0,2160	-10,00 %	46.523	11,11 %
ΚΟΥΑΛ	1,2000	-6,25 %	377.143	9,83 %
ΔΟΜΙΚ	4,1000	-7,24 %	22.207	8,54 %
ΧΑΙΔΕ	0,6600	0,76 %	17	8,33 %
ΙΝΤΚΑ	3,3200	-4,60 %	111.732	7,38 %
ΔΡΟΜΕ	0,3280	-2,67 %	24.558	7,01 %
ΚΕΚΡ	1,3150	-4,01 %	13.364	6,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%