Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,2000 €

0,1200 (0,80%)

Άνοιγμα 15,1000
Υψηλό 15,2000
Χαμηλό 15,0800

Όγκος 1.142.751
Τζίρος 17.305.202 €
Πράξεις 1.986

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2025	15,2000	0,80%	15,1000	15,2000	15,0800	1.142.751	17.305.202,71
29/10/2025	15,0800	1,41%	14,8700	15,1000	14,8700	1.450.512	21.812.276,54
27/10/2025	14,8700	1,16%	14,7000	14,9500	14,7000	302.777	4.498.014,81
24/10/2025	14,7000	-0,14%	14,7200	14,8400	14,7000	308.978	4.562.066,93
23/10/2025	14,7200	0,68%	14,5000	14,7500	14,5000	280.662	4.116.346,09
22/10/2025	14,6200	0,27%	14,5800	14,6600	14,5300	872.116	12.743.431,89
21/10/2025	14,5800	0,69%	14,5600	14,6500	14,4900	539.505	7.866.454,31
20/10/2025	14,4800	1,69%	14,4400	14,5400	14,2800	239.882	3.473.098,59
17/10/2025	14,2400	-1,32%	14,2000	14,3800	14,0600	946.857	13.506.002,09
16/10/2025	14,4300	0,91%	14,3900	14,5800	14,1500	738.664	10.564.055,37
15/10/2025	14,3000	-1,11%	14,6000	14,6800	14,1700	435.448	6.283.442,04
14/10/2025	14,4600	-0,28%	14,4500	14,6500	14,3400	259.971	3.766.197,27
13/10/2025	14,5000	-1,96%	14,7400	14,8000	14,4100	242.612	3.551.015,41
10/10/2025	14,7900	1,72%	14,5400	14,8000	14,5400	687.989	10.110.870,20
09/10/2025	14,5400	2,39%	14,1000	14,6200	14,1000	831.867	12.046.047,34
08/10/2025	14,2000	0,78%	14,1000	14,2800	14,0500	414.821	5.878.184,01
07/10/2025	14,0900	0,21%	14,0200	14,1500	13,9900	275.089	3.870.638,02
06/10/2025	14,0600	-0,50%	14,1300	14,2500	13,9200	543.301	7.647.450,71
03/10/2025	14,1300	-0,77%	14,2400	14,3100	14,1100	221.681	3.150.306,77
02/10/2025	14,2400	-1,11%	14,4000	14,5000	14,2400	294.632	4.237.826,64
01/10/2025	14,4000	2,71%	14,0000	14,4200	13,9600	415.411	5.943.873,53
30/9/2025	14,0200	0,86%	13,9000	14,0800	13,9000	581.547	8.134.798,75
29/9/2025	13,9000	-1,28%	14,0800	14,1600	13,9000	326.803	4.573.988,32
26/9/2025	14,0800	0,21%	14,0500	14,1800	13,9100	403.801	5.649.882,72
25/9/2025	14,0500	-1,54%	14,2900	14,3000	14,0500	248.383	3.505.871,00
24/9/2025	14,2700	-0,49%	14,2200	14,3800	14,2000	191.708	2.742.585,92
23/9/2025	14,3400	0,70%	14,3600	14,3600	14,1900	183.882	2.625.636,08
22/9/2025	14,2400	1,21%	14,0500	14,2400	14,0200	364.321	5.145.287,40
19/9/2025	14,0700	-0,42%	14,1300	14,1900	14,0700	542.882	7.655.141,39
18/9/2025	14,1300	0,93%	14,0000	14,1700	14,0000	398.013	5.619.664,42
17/9/2025	14,0000	-1,27%	14,2600	14,3000	14,0000	402.015	5.666.141,50
16/9/2025	14,1800	-1,46%	14,4600	14,4600	14,1800	146.013	2.088.307,24
15/9/2025	14,3900	0,28%	14,4300	14,4500	14,2200	221.552	3.181.373,11
12/9/2025	14,3500	1,92%	14,0800	14,3500	14,0800	362.286	5.161.147,21
11/9/2025	14,0800	0,21%	14,0500	14,1500	13,9800	257.251	3.618.298,32
10/9/2025	14,0500	-0,43%	14,1100	14,2000	13,9700	145.261	2.044.381,24
09/9/2025	14,1100	-0,98%	14,2500	14,3100	14,0400	196.411	2.784.020,86
08/9/2025	14,2500	0,71%	14,2600	14,2600	14,0200	204.755	2.898.756,91
05/9/2025	14,1500	1,43%	14,0600	14,2400	13,9700	344.671	4.854.458,66
04/9/2025	13,9500	-1,34%	14,1500	14,2200	13,9000	390.903	5.481.807,45
03/9/2025	14,1400	2,32%	13,8800	14,1800	13,8800	267.789	3.761.606,34
02/9/2025	13,8200	-2,12%	14,0600	14,0600	13,8100	370.131	5.151.695,63
01/9/2025	14,1200	-1,12%	14,2700	14,3400	14,0500	262.564	3.713.239,20
29/8/2025	14,2800	-0,14%	14,3000	14,4300	14,2300	218.911	3.133.646,44
28/8/2025	14,3000	-0,69%	14,4900	14,6000	14,1700	424.725	6.086.794,28
27/8/2025	14,4000	-0,07%	14,5000	14,5900	14,3100	181.572	2.625.548,43
26/8/2025	14,4100	-1,91%	14,6800	14,6800	14,3500	603.388	8.703.698,97
25/8/2025	14,6900	0,27%	14,6500	14,7400	14,5200	258.248	3.785.199,48
22/8/2025	14,6500	0,07%	14,6400	14,7000	14,6000	238.745	3.499.127,81
21/8/2025	14,6400	0,83%	14,5000	14,6900	14,4100	251.832	3.685.038,38
20/8/2025	14,5200	0,07%	14,4000	14,5600	14,2700	322.168	4.644.712,46
19/8/2025	14,5100	-0,34%	14,5100	14,5800	14,4400	335.799	4.872.561,71
18/8/2025	14,5600	-1,29%	14,6600	14,7000	14,4800	320.324	4.673.416,22
14/8/2025	14,7500	1,03%	14,6000	14,7800	14,5500	644.511	9.479.237,32
13/8/2025	14,6000	0,14%	14,5800	14,6400	14,4800	332.096	4.845.309,38
12/8/2025	14,5800	-0,48%	14,6500	14,6600	14,5300	403.219	5.879.768,04
11/8/2025	14,6500	1,03%	14,5800	14,6500	14,3700	393.651	5.731.174,77
08/8/2025	14,5000	-0,55%	14,5800	14,6600	14,4800	465.155	6.765.702,94
07/8/2025	14,5800	1,32%	14,4000	14,6100	14,4000	712.673	10.350.934,71
06/8/2025	14,3900	0,49%	14,3800	14,4000	14,2000	237.599	3.407.586,57
05/8/2025	14,3200	1,63%	14,2000	14,3600	14,1100	321.889	4.599.691,16
04/8/2025	14,0900	1,95%	13,8200	14,1000	13,8200	198.151	2.777.864,68
01/8/2025	13,8200	-3,02%	14,2200	14,3300	13,7700	325.869	4.547.174,62
31/7/2025	14,2500	1,21%	14,0600	14,2600	14,0600	471.415	6.706.759,86
30/7/2025	14,0800	0,21%	14,1100	14,1600	13,9600	235.085	3.296.991,52
29/7/2025	14,0500	0,29%	14,0100	14,1000	13,9600	299.604	4.202.201,33
28/7/2025	14,0100	-1,13%	14,2800	14,3600	14,0000	241.451	3.422.063,41
25/7/2025	14,1700	-0,21%	14,2000	14,2800	14,1300	246.334	3.497.240,60
24/7/2025	14,2000	-0,07%	14,3000	14,4300	14,1600	260.393	3.717.111,68
23/7/2025	14,2100	0,50%	14,2400	14,4300	14,1000	429.855	6.137.695,67
22/7/2025	14,1400	-0,21%	14,1500	14,2100	14,0800	211.088	2.981.436,52
21/7/2025	14,1700	-3,01%	14,3400	14,3400	14,1500	262.972	3.742.254,82
18/7/2025	14,6100	-0,34%	14,6600	14,7500	14,5500	426.753	6.244.864,12
17/7/2025	14,6600	1,52%	14,5300	14,7200	14,5000	413.864	6.057.259,29
16/7/2025	14,4400	-0,48%	14,5700	14,5700	14,4100	207.208	2.995.630,00
15/7/2025	14,5100	0,42%	14,6600	14,6600	14,4300	234.106	3.397.243,19
14/7/2025	14,4500	-0,89%	14,5000	14,5700	14,3400	313.008	4.523.742,18
11/7/2025	14,5800	-0,75%	14,6800	14,6800	14,5200	181.337	2.644.447,29
10/7/2025	14,6900	0,00%	14,7000	14,7900	14,6000	390.781	5.736.492,64
09/7/2025	14,6900	1,52%	14,6200	14,7100	14,5900	444.800	6.519.581,47
08/7/2025	14,4700	0,84%	14,3700	14,5200	14,3400	588.475	8.505.939,14
07/7/2025	14,3500	1,77%	14,1700	14,3500	14,1600	395.880	5.654.204,77
04/7/2025	14,1000	1,44%	13,9500	14,1500	13,9200	657.434	9.262.621,88
03/7/2025	13,9000	0,51%	13,8300	13,9200	13,8300	251.414	3.488.131,14
02/7/2025	13,8300	-0,14%	13,9000	13,9600	13,7500	282.168	3.913.876,74
01/7/2025	13,8500	-0,07%	13,9000	13,9700	13,7800	593.968	8.228.093,23
30/6/2025	13,8600	-0,29%	13,8000	13,9700	13,7500	492.181	6.806.465,36
27/6/2025	13,9000	1,24%	13,7600	13,9700	13,7600	405.417	5.641.392,07
26/6/2025	13,7300	1,18%	13,6000	13,7900	13,4900	350.823	4.811.710,16
25/6/2025	13,5700	0,22%	13,5400	13,6400	13,4500	233.946	3.165.362,53
24/6/2025	13,5400	3,12%	13,5200	13,6500	13,4200	617.566	8.365.678,50
23/6/2025	13,1300	-0,45%	13,0500	13,2000	13,0500	173.815	2.282.415,13
20/6/2025	13,1900	0,84%	13,0100	13,2100	12,9400	1.128.984	14.824.269,75
19/6/2025	13,0800	-1,13%	13,0400	13,1800	13,0000	322.276	4.218.067,45
18/6/2025	13,2300	-1,27%	13,4000	13,4200	13,0400	510.951	6.733.721,57
17/6/2025	13,4000	-1,83%	13,5000	13,5700	13,3900	1.717.069	23.025.135,36
16/6/2025	13,6500	-0,94%	13,6800	13,7800	13,5800	270.343	3.689.996,60
13/6/2025	13,7800	-0,86%	13,6200	13,8000	13,5900	506.379	6.939.632,47
12/6/2025	13,9000	0,87%	13,8400	13,9400	13,7000	664.365	9.225.706,46
11/6/2025	13,7800	0,66%	13,7600	13,8200	13,7200	391.390	5.393.806,89
10/6/2025	13,6900	1,86%	13,5400	13,6900	13,5000	440.967	6.007.810,86
06/6/2025	13,4400	0,15%	13,4000	13,4400	13,3800	238.327	3.198.130,33
05/6/2025	13,4200	-0,96%	13,5400	13,5400	13,3600	200.274	2.690.417,98
04/6/2025	13,5500	0,82%	13,4400	13,5900	13,4400	277.568	3.757.790,98
03/6/2025	13,4400	1,20%	13,1500	13,4700	13,1500	458.478	6.134.754,29
02/6/2025	13,2800	-1,12%	13,4300	13,4500	13,1500	276.273	3.666.901,80
30/5/2025	13,4300	-0,81%	13,5800	13,6600	13,3100	947.669	12.752.863,98
29/5/2025	13,5400	-0,37%	13,6400	13,7100	13,5000	386.352	5.248.350,99
28/5/2025	13,5900	2,64%	13,2800	13,6000	13,2800	588.409	7.958.753,46
27/5/2025	13,2400	-0,82%	13,3400	13,4500	13,2100	283.975	3.778.868,81
26/5/2025	13,3500	1,52%	13,3000	13,4400	13,2900	225.684	3.018.079,94
23/5/2025	13,1500	-1,87%	13,4000	13,5900	13,0400	477.218	6.311.731,26
22/5/2025	13,4000	0,68%	13,3100	13,5300	13,2600	423.882	5.690.889,81
21/5/2025	13,3100	-3,34%	13,5600	13,6000	13,2100	1.178.895	15.695.017,58
20/5/2025	13,7700	0,07%	13,7500	13,9200	13,7000	394.579	5.447.738,18
19/5/2025	13,7600	-0,79%	13,8000	13,8500	13,6800	411.770	5.657.798,14
16/5/2025	13,8700	1,17%	13,7500	13,9800	13,7500	381.125	5.285.638,60
15/5/2025	13,7100	-1,58%	13,9000	13,9400	13,6300	187.500	2.582.839,93
14/5/2025	13,9300	0,29%	13,8900	14,0000	13,8400	704.090	9.800.157,96
13/5/2025	13,8900	-0,43%	13,9500	13,9500	13,7000	593.065	8.228.212,40
12/5/2025	13,9500	1,97%	13,8500	13,9500	13,8000	863.777	11.969.476,17
09/5/2025	13,6800	1,79%	13,5000	13,7500	13,4800	346.124	4.728.871,46
08/5/2025	13,4400	-0,30%	13,6900	13,6900	13,3800	176.941	2.385.754,52
07/5/2025	13,4800	0,07%	13,4700	13,5100	13,4400	144.823	1.952.154,21
06/5/2025	13,4700	-1,32%	13,5800	13,6200	13,3000	244.255	3.287.468,59
05/5/2025	13,6500	0,44%	13,4800	13,6500	13,4800	171.796	2.338.853,16
02/5/2025	13,5900	3,19%	13,3900	13,6100	13,3400	324.963	4.398.176,65
30/4/2025	13,1700	-2,59%	13,5500	13,6200	13,0900	324.521	4.343.026,10
29/4/2025	13,5200	-0,15%	13,4800	13,5600	13,4200	208.795	2.819.029,50
28/4/2025	13,5400	-0,07%	13,6800	13,6800	13,4700	176.457	2.389.690,10
25/4/2025	13,5500	0,59%	13,5000	13,6600	13,4700	344.614	4.675.083,05
24/4/2025	13,4700	0,90%	13,3500	13,5600	13,2900	340.737	4.589.748,26
23/4/2025	13,3500	2,69%	13,0800	13,4100	13,0800	329.040	4.372.505,08
22/4/2025	13,0000	0,00%	13,0600	13,0600	12,8300	241.283	3.128.482,05
17/4/2025	13,0000	0,15%	13,0200	13,0500	12,8900	177.637	2.305.888,94
16/4/2025	12,9800	-0,92%	13,1000	13,1600	12,9800	271.979	3.548.462,70
15/4/2025	13,1000	-0,68%	13,2900	13,3400	13,1000	233.510	3.080.264,32
14/4/2025	13,1900	1,46%	13,2500	13,3400	13,0100	353.947	4.662.339,40
11/4/2025	13,0000	1,17%	12,8500	13,0600	12,4700	364.462	4.693.626,21
10/4/2025	12,8500	4,13%	13,2500	13,3000	12,7000	744.958	9.656.312,72
09/4/2025	12,3400	-2,30%	12,2400	12,4700	11,8100	936.889	11.355.443,34
08/4/2025	12,6300	7,49%	12,1000	12,7700	12,0900	1.106.251	13.751.032,49
07/4/2025	11,7500	-11,79%	12,4000	12,6500	11,7200	1.847.425	22.565.623,76
04/4/2025	13,3200	-2,06%	13,3200	13,4600	12,7800	1.492.872	19.638.236,60
03/4/2025	13,6000	-1,73%	13,5000	13,7600	13,3000	676.274	9.145.364,72
02/4/2025	13,8400	-0,36%	13,7300	13,9000	13,6300	218.464	3.006.878,23
01/4/2025	13,8900	0,58%	13,8200	14,0000	13,8200	314.499	4.361.737,80
31/3/2025	13,8100	-1,78%	13,8000	13,8200	13,4700	1.063.186	14.533.330,50
28/3/2025	14,0600	-0,64%	14,1500	14,2200	13,9600	266.342	3.752.699,41
27/3/2025	14,1500	-1,74%	14,4200	14,4200	14,0400	640.226	9.104.190,40
26/3/2025	14,4000	1,48%	14,1900	14,4800	14,1900	787.116	11.315.064,39
24/3/2025	14,1900	3,13%	13,7600	14,3200	13,7600	683.438	9.664.857,07
21/3/2025	13,7600	-0,29%	13,8000	13,8000	13,6300	692.680	9.511.637,19
20/3/2025	13,8000	0,07%	13,7900	13,8400	13,5400	290.932	3.988.942,21
19/3/2025	13,7900	0,36%	13,6800	13,8500	13,6100	523.050	7.179.356,33
18/3/2025	13,7400	-0,07%	13,7500	13,8800	13,6600	512.752	7.052.275,75
17/3/2025	13,7500	1,33%	13,5000	13,8200	13,5000	371.732	5.109.489,87
14/3/2025	13,5700	1,42%	13,3600	13,6600	13,3600	770.145	10.392.492,86
13/3/2025	13,3800	0,75%	13,2800	13,4900	13,2200	431.872	5.775.365,78
12/3/2025	13,2800	2,87%	12,9100	13,3600	12,9100	598.567	7.931.337,63
11/3/2025	12,9100	0,00%	12,8500	13,0500	12,7700	385.530	4.977.375,37
10/3/2025	12,9100	-0,69%	12,9100	13,1200	12,8500	322.375	4.175.692,46
07/3/2025	13,0000	0,00%	13,0200	13,1400	12,9200	464.667	6.058.453,77
06/3/2025	13,0000	-0,15%	13,1400	13,2400	12,9700	731.004	9.579.599,12
05/3/2025	13,0200	1,24%	12,9200	13,2000	12,9200	667.585	8.731.490,12
04/3/2025	12,8600	-2,72%	12,9700	13,1500	12,8500	665.505	8.621.567,72
28/2/2025	13,2200	2,24%	12,7500	13,2200	12,7300	2.206.277	28.995.189,47
27/2/2025	12,9300	1,17%	12,7600	12,9700	12,5300	547.605	6.996.239,92
26/2/2025	12,7800	-2,07%	13,1000	13,2100	12,7600	425.207	5.511.058,02
25/2/2025	13,0500	0,46%	12,9100	13,1200	12,9000	326.009	4.246.765,42
24/2/2025	12,9900	-2,55%	13,3000	13,4200	12,9400	600.856	7.858.353,33
21/2/2025	13,3300	-0,67%	13,3600	13,5400	13,3300	294.682	3.951.913,01
20/2/2025	13,4200	-0,15%	13,3500	13,5800	13,3500	279.068	3.762.106,00
19/2/2025	13,4400	-1,54%	13,6500	13,7700	13,4400	333.070	4.513.043,49
18/2/2025	13,6500	-0,36%	13,6200	13,7300	13,4600	388.582	5.285.611,78
17/2/2025	13,7000	-0,72%	13,7300	13,9300	13,5600	369.029	5.071.837,34
14/2/2025	13,8000	0,73%	13,7500	13,8400	13,5500	416.127	5.699.486,65
13/2/2025	13,7000	1,41%	13,5400	13,8100	13,5400	525.444	7.194.838,53
12/2/2025	13,5100	-0,59%	13,6000	13,6400	13,4700	552.870	7.490.240,50
11/2/2025	13,5900	1,04%	13,4500	13,6000	13,4500	312.219	4.227.381,91
10/2/2025	13,4500	0,30%	13,4100	13,5000	13,2600	389.819	5.224.500,48
07/2/2025	13,4100	0,45%	13,3500	13,4700	13,3400	777.059	10.406.297,86
06/2/2025	13,3500	3,49%	12,9000	13,3500	12,9000	797.817	10.583.151,85
05/2/2025	12,9000	-0,69%	13,0500	13,0500	12,8900	211.219	2.735.421,38
04/2/2025	12,9900	1,01%	12,9000	13,0600	12,9000	244.326	3.173.240,90
03/2/2025	12,8600	-2,50%	12,9700	12,9800	12,7700	620.771	7.988.981,59
31/1/2025	13,1900	-0,60%	13,3000	13,4400	13,1900	532.604	7.100.029,82
30/1/2025	13,2700	0,68%	13,1400	13,3300	12,9500	316.738	4.164.892,86
29/1/2025	13,1800	0,15%	13,1600	13,2700	13,1200	415.084	5.473.884,23
28/1/2025	13,1600	1,94%	12,9100	13,1600	12,9100	386.948	5.066.442,11
27/1/2025	12,9100	-0,31%	12,9000	12,9900	12,7300	325.944	4.204.877,19
24/1/2025	12,9500	0,70%	12,9000	13,1400	12,8800	490.646	6.386.321,98
23/1/2025	12,8600	1,26%	12,7900	12,9200	12,7500	232.882	2.993.083,15
22/1/2025	12,7000	-0,86%	12,8900	12,9000	12,7000	277.908	3.563.173,70
21/1/2025	12,8100	0,79%	12,7400	12,9300	12,7100	453.520	5.832.457,57
20/1/2025	12,7100	1,60%	12,5100	12,7700	12,5100	576.938	7.312.504,34
17/1/2025	12,5100	0,08%	12,5800	12,7100	12,5000	728.098	9.182.299,27
16/1/2025	12,5000	-0,32%	12,6800	12,6800	12,3900	301.309	3.770.358,96
15/1/2025	12,5400	2,03%	12,4400	12,6600	12,3200	405.767	5.069.742,81
14/1/2025	12,2900	0,24%	12,3600	12,4400	12,2900	281.494	3.478.120,15
13/1/2025	12,2600	-2,00%	12,5300	12,5300	12,2500	425.244	5.247.004,95
10/1/2025	12,5100	-1,26%	12,6700	12,7700	12,4600	282.779	3.564.169,20
09/1/2025	12,6700	-0,55%	12,7400	12,8500	12,6500	393.303	5.009.177,68
08/1/2025	12,7400	0,87%	12,6200	12,8400	12,5000	488.513	6.181.350,85
07/1/2025	12,6300	1,12%	12,4900	12,7600	12,4000	321.398	4.062.367,48
03/1/2025	12,4900	-1,26%	12,6600	12,7000	12,4900	236.433	2.968.287,84
02/1/2025	12,6500	2,51%	12,3500	12,6500	12,3400	292.576	3.665.886,65
31/12/2024	12,3400	1,73%	12,1600	12,3600	12,1100	373.004	4.583.305,64
30/12/2024	12,1300	1,93%	11,9400	12,1600	11,8500	276.128	3.325.696,60
27/12/2024	11,9000	0,25%	11,9000	11,9900	11,8100	245.770	2.923.001,65
24/12/2024	11,8700	0,00%	11,6000	11,8700	11,6000	321.279	3.796.055,37
23/12/2024	11,8700	2,33%	11,6000	11,8700	11,6000	321.279	3.796.055,37
20/12/2024	11,6000	-0,60%	11,6100	11,7000	11,5400	768.304	8.918.707,28
19/12/2024	11,6700	-0,68%	11,6000	11,7300	11,5600	428.451	4.988.906,35
18/12/2024	11,7500	0,00%	11,7100	11,8700	11,6700	339.300	3.980.491,23
17/12/2024	11,7500	-1,43%	11,8600	11,9200	11,7300	332.378	3.920.743,85
16/12/2024	11,9200	-0,17%	11,9600	11,9700	11,8200	283.150	3.366.646,62
13/12/2024	11,9400	-0,25%	11,8900	12,0500	11,8500	340.930	4.063.810,60
12/12/2024	11,9700	1,10%	11,8700	11,9900	11,7800	549.146	6.512.405,77
11/12/2024	11,8400	-1,99%	12,0800	12,0800	11,7800	448.020	5.337.350,79
10/12/2024	12,0800	1,26%	11,9300	12,0900	11,8300	408.828	4.888.777,65
09/12/2024	11,9300	0,51%	11,8100	12,0500	11,8000	427.028	5.086.304,88
06/12/2024	11,8700	0,94%	11,7000	11,9000	11,7000	264.412	3.126.824,06
05/12/2024	11,7600	1,99%	11,5300	11,7800	11,4800	449.947	5.242.437,09
04/12/2024	11,5300	-0,86%	11,7000	11,7800	11,5100	329.673	3.825.852,09
03/12/2024	11,6300	-1,19%	11,7700	11,8700	11,5800	299.115	3.501.812,61
02/12/2024	11,7700	2,79%	11,5900	11,9300	11,5100	469.135	5.491.865,67
29/11/2024	11,4500	-1,12%	11,5300	11,6800	11,4500	269.139	3.106.750,22
28/11/2024	11,5800	-1,19%	11,6800	11,7800	11,5300	229.028	2.668.214,28
27/11/2024	11,7200	1,47%	11,5500	11,7200	11,4600	325.599	3.771.064,92
26/11/2024	11,5500	-1,37%	11,7100	11,8000	11,5500	225.250	2.628.930,40
25/11/2024	11,7100	0,52%	11,6500	11,8400	11,6000	550.033	6.439.588,08
22/11/2024	11,6500	-0,85%	11,8700	11,8700	11,6500	214.799	2.520.375,51
21/11/2024	11,7500	1,64%	11,5600	11,7900	11,5500	223.917	2.620.148,02
20/11/2024	11,5600	0,78%	11,6500	11,7200	11,4500	317.096	3.674.961,86
19/11/2024	11,4700	-4,97%	11,9500	12,0300	11,4000	551.198	6.422.195,10
18/11/2024	12,0700	0,17%	11,9000	12,0900	11,7200	603.047	7.221.675,94
15/11/2024	12,0500	-2,43%	12,2400	12,2700	12,0100	531.190	6.431.459,15
14/11/2024	12,3500	0,41%	12,3700	12,3800	12,1500	779.116	9.568.836,61
13/11/2024	12,3000	0,82%	12,3200	12,3400	12,2000	312.340	3.835.855,71
12/11/2024	12,2000	-0,73%	12,2000	12,3000	12,0100	274.090	3.350.392,55
11/11/2024	12,2900	0,74%	12,2200	12,3700	12,1700	248.040	3.041.444,98
08/11/2024	12,2000	1,24%	11,9500	12,2000	11,9500	204.175	2.477.965,71
07/11/2024	12,0500	1,09%	12,0000	12,1300	11,8700	257.563	3.096.590,80
06/11/2024	11,9200	-1,08%	12,1500	12,2700	11,9200	643.550	7.810.376,69
05/11/2024	12,0500	0,17%	12,0300	12,1000	11,9000	243.479	2.931.630,78
04/11/2024	12,0300	1,26%	11,8800	12,0800	11,8800	228.179	2.741.917,33
01/11/2024	11,8800	-1,41%	12,0000	12,0900	11,8600	597.854	7.168.849,98
31/10/2024	12,0500	2,12%	11,8000	12,0500	11,7400	659.868	7.922.074,85
30/10/2024	11,8000	-0,92%	11,9000	11,9300	11,7000	391.224	4.623.937,91
29/10/2024	11,9100	1,45%	11,8700	12,0000	11,8700	263.068	3.138.664,46
25/10/2024	11,7400	-1,18%	11,8700	11,9900	11,6700	254.247	3.000.415,22
24/10/2024	11,8800	1,54%	11,7000	11,8800	11,6500	334.129	3.921.215,12
23/10/2024	11,7000	-0,17%	11,8200	11,8700	11,6100	310.000	3.643.746,04
22/10/2024	11,7200	-4,09%	12,2200	12,2200	11,7200	489.054	5.836.057,67
21/10/2024	12,2200	0,58%	12,1000	12,2200	12,0100	194.875	2.364.525,47
18/10/2024	12,1500	0,58%	12,0800	12,2500	12,0800	561.546	6.850.395,77
17/10/2024	12,0800	0,75%	12,0000	12,1700	11,9700	309.011	3.736.323,89
16/10/2024	11,9900	0,93%	11,8800	12,0400	11,8300	233.563	2.795.217,06
15/10/2024	11,8800	4,21%	11,4000	11,9000	11,4000	382.402	4.484.766,31
14/10/2024	11,4000	-2,06%	11,5800	11,6200	11,3500	416.728	4.784.633,61
11/10/2024	11,6400	2,02%	11,4100	11,6400	11,4100	248.636	2.864.444,21
10/10/2024	11,4100	-1,21%	11,4700	11,6200	11,4100	284.339	3.264.847,36
09/10/2024	11,5500	0,35%	11,5100	11,6900	11,4500	262.709	3.041.542,38
08/10/2024	11,5100	0,09%	11,5000	11,5800	11,4300	250.533	2.885.410,25
07/10/2024	11,5000	-1,71%	11,6100	11,7100	11,4800	271.607	3.137.351,88
04/10/2024	11,7000	0,34%	11,6600	11,8100	11,5400	310.184	3.626.477,00
03/10/2024	11,6600	-0,68%	11,7000	11,7700	11,5000	378.215	4.406.831,93
02/10/2024	11,7400	-2,00%	11,8400	11,9000	11,6500	322.854	3.801.634,32
01/10/2024	11,9800	-0,50%	12,0100	12,1000	11,9800	285.837	3.441.153,91
30/9/2024	12,0400	-1,63%	12,2000	12,2000	12,0400	249.764	3.026.343,30
27/9/2024	12,2400	-1,13%	12,3100	12,3700	12,1900	179.629	2.205.433,72
26/9/2024	12,3800	0,73%	12,2800	12,3900	12,2600	322.601	3.982.255,52
25/9/2024	12,2900	0,66%	12,1300	12,2900	12,1300	251.018	3.068.369,10
24/9/2024	12,2100	1,50%	12,0400	12,2200	11,9600	550.282	6.673.630,86
23/9/2024	12,0300	2,82%	11,6100	12,0400	11,5400	506.750	6.037.856,22
20/9/2024	11,7000	0,69%	11,6200	11,7000	11,5300	454.074	5.292.562,08
19/9/2024	11,6200	3,11%	11,4100	11,6200	11,2800	288.464	3.300.310,91
18/9/2024	11,2700	-0,62%	11,4300	11,4900	11,2300	259.053	2.937.131,75
17/9/2024	11,3400	0,53%	11,3900	11,4600	11,3000	253.052	2.884.580,45
16/9/2024	11,2800	-1,05%	11,4000	11,4300	11,1800	212.976	2.409.184,47
13/9/2024	11,4000	2,24%	11,2000	11,4000	11,1800	197.879	2.237.094,69
12/9/2024	11,1500	-2,62%	11,4500	11,6500	11,1200	292.612	3.319.992,99
11/9/2024	11,4500	-0,43%	11,4600	11,5200	11,4000	232.660	2.666.478,17
10/9/2024	11,5000	-1,20%	11,7100	11,7100	11,5000	199.670	2.315.039,89
09/9/2024	11,6400	-0,43%	11,6900	11,7000	11,5600	200.247	2.334.807,34
06/9/2024	11,6900	0,52%	11,4700	11,7000	11,4200	185.445	2.156.033,16
05/9/2024	11,6300	1,48%	11,4600	11,6500	11,4600	158.490	1.835.133,53
04/9/2024	11,4600	-2,05%	11,6200	11,6200	11,3900	247.825	2.842.832,47
03/9/2024	11,7000	-0,34%	11,7400	11,7700	11,5900	137.371	1.610.081,66
02/9/2024	11,7400	1,03%	11,5100	11,7400	11,5100	212.125	2.477.262,15
30/8/2024	11,6200	0,17%	11,6500	11,6500	11,4300	602.665	6.983.558,07
29/8/2024	11,6000	1,49%	11,4000	11,6600	11,4000	236.372	2.726.254,36
28/8/2024	11,4300	-0,78%	11,6800	11,6800	11,3900	201.844	2.316.943,32
27/8/2024	11,5200	-1,87%	11,7500	11,7900	11,5200	181.185	2.111.210,64
26/8/2024	11,7400	1,21%	11,5000	11,7400	11,5000	229.315	2.680.446,17
23/8/2024	11,6000	0,26%	11,5700	11,6400	11,5100	168.059	1.948.031,49
22/8/2024	11,5700	-0,86%	11,6700	11,6700	11,5100	186.412	2.160.287,99
21/8/2024	11,6700	1,21%	11,5800	11,6900	11,4900	149.592	1.736.328,24
20/8/2024	11,5300	0,00%	11,6000	11,6200	11,4700	180.395	2.081.401,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%