Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,3000 €

-0,0850 (-3,56%)

Άνοιγμα 2,3850
Υψηλό 2,3850
Χαμηλό 2,2900

Όγκος 150.197
Τζίρος 348.618 €
Πράξεις 345

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/11/2025	2,3000	-3,56%	2,3850	2,3850	2,2900	150.197	348.618,83
17/11/2025	2,3850	0,21%	2,3800	2,4300	2,3600	63.941	153.104,56
14/11/2025	2,3800	-1,24%	2,3900	2,4000	2,3550	123.545	293.625,92
13/11/2025	2,4100	1,26%	2,3750	2,4450	2,3750	319.888	772.035,07
12/11/2025	2,3800	1,28%	2,3700	2,3950	2,3550	129.427	306.892,93
11/11/2025	2,3500	0,86%	2,3350	2,3500	2,3200	118.587	276.460,43
10/11/2025	2,3300	1,30%	2,3200	2,3500	2,3000	124.092	288.951,38
07/11/2025	2,3000	-1,29%	2,3100	2,3300	2,2700	152.265	350.730,14
06/11/2025	2,3300	-0,64%	2,3200	2,3400	2,3000	154.542	359.059,36
05/11/2025	2,3450	-0,64%	2,3500	2,3700	2,3200	123.759	289.995,87
04/11/2025	2,3600	-1,26%	2,3900	2,3900	2,3200	274.774	645.678,40
03/11/2025	2,3900	-0,42%	2,4150	2,4150	2,3900	115.112	276.429,51
31/10/2025	2,4000	-0,41%	2,4000	2,4300	2,3750	171.049	410.963,89
30/10/2025	2,4100	0,42%	2,4300	2,4600	2,3950	243.747	591.859,23
29/10/2025	2,4000	0,21%	2,4200	2,4450	2,3950	137.098	331.487,24
27/10/2025	2,3950	-0,21%	2,4000	2,4350	2,3650	67.987	162.513,90
24/10/2025	2,4000	0,00%	2,4300	2,4300	2,3800	161.702	388.892,36
23/10/2025	2,4000	-0,41%	2,4000	2,4600	2,3800	197.204	478.489,63
22/10/2025	2,4100	-0,21%	2,4000	2,5350	2,3750	484.314	1.192.751,97
21/10/2025	2,4150	5,92%	2,2950	2,4200	2,2650	558.549	1.324.770,54
20/10/2025	2,2800	1,79%	2,3000	2,3000	2,2400	337.412	753.715,54
17/10/2025	2,2400	0,90%	2,2000	2,2800	2,1700	486.632	1.078.645,44
16/10/2025	2,2200	-3,48%	2,3200	2,3200	2,2200	460.944	1.042.664,05
15/10/2025	2,3000	-1,92%	2,3600	2,3800	2,2600	404.486	937.579,27
14/10/2025	2,3450	-2,70%	2,4000	2,4050	2,3300	234.902	556.539,07
13/10/2025	2,4100	-1,23%	2,4000	2,4550	2,4000	275.534	666.880,36
10/10/2025	2,4400	2,52%	2,4050	2,4500	2,4050	214.240	520.257,39
09/10/2025	2,3800	1,49%	2,3400	2,4200	2,3300	239.976	573.841,84
08/10/2025	2,3450	-1,05%	2,3900	2,4000	2,3300	171.013	404.232,21
07/10/2025	2,3700	0,42%	2,3600	2,3750	2,3300	149.433	351.211,14
06/10/2025	2,3600	-1,67%	2,4300	2,4350	2,3450	221.237	526.272,35
03/10/2025	2,4000	0,00%	2,4000	2,4350	2,3800	211.167	508.842,39
02/10/2025	2,4000	0,00%	2,4350	2,4350	2,3700	208.282	498.034,29
01/10/2025	2,4000	-1,03%	2,4400	2,4450	2,3800	293.759	706.547,26
30/9/2025	2,4250	-2,41%	2,4900	2,4900	2,4000	203.679	497.635,28
29/9/2025	2,4850	-0,80%	2,5100	2,5400	2,4750	158.375	397.113,61
26/9/2025	2,5050	0,60%	2,5100	2,5500	2,4950	271.103	682.872,74
25/9/2025	2,4900	0,00%	2,5400	2,5850	2,4600	829.744	2.098.574,09
24/9/2025	2,4900	-1,19%	2,4800	2,5250	2,4600	302.162	751.609,26
23/9/2025	2,5200	4,78%	2,4400	2,5200	2,4200	515.659	1.274.620,29
22/9/2025	2,4050	0,42%	2,3900	2,4200	2,3700	112.188	268.418,39
19/9/2025	2,3950	1,70%	2,3850	2,3950	2,3400	196.588	466.477,22
18/9/2025	2,3550	-0,84%	2,3800	2,4000	2,3550	158.687	377.151,86
17/9/2025	2,3750	-1,04%	2,4400	2,4400	2,3500	156.302	371.695,50
16/9/2025	2,4000	0,00%	2,4000	2,4100	2,3700	168.942	404.047,81
15/9/2025	2,4000	0,63%	2,3600	2,4600	2,3600	254.101	614.658,72
12/9/2025	2,3850	1,27%	2,3550	2,4250	2,3550	202.418	483.413,05
11/9/2025	2,3550	0,21%	2,3500	2,3850	2,3400	203.247	480.011,36
10/9/2025	2,3500	4,21%	2,2950	2,3550	2,2650	280.273	644.027,28
09/9/2025	2,2550	-0,22%	2,2900	2,3000	2,2550	88.785	201.563,88
08/9/2025	2,2600	0,44%	2,3000	2,3150	2,2350	158.279	359.004,68
05/9/2025	2,2500	0,00%	2,2500	2,3250	2,2500	210.605	479.568,22
04/9/2025	2,2500	-1,32%	2,3050	2,3100	2,2500	112.027	254.776,97
03/9/2025	2,2800	-0,44%	2,2900	2,3100	2,2650	242.419	554.017,15
02/9/2025	2,2900	-4,58%	2,3600	2,3600	2,2700	339.132	782.720,32
01/9/2025	2,4000	-0,83%	2,4400	2,4700	2,3750	297.734	720.789,53
29/8/2025	2,4200	-1,43%	2,4500	2,4600	2,4000	212.033	514.636,57
28/8/2025	2,4550	-2,77%	2,5250	2,5600	2,3800	515.698	1.265.200,07
27/8/2025	2,5250	-1,94%	2,5800	2,6000	2,5000	294.020	749.449,09
26/8/2025	2,5750	-1,53%	2,6150	2,6150	2,5000	591.639	1.513.960,14
25/8/2025	2,6150	2,15%	2,5800	2,6450	2,5550	585.650	1.533.141,09
22/8/2025	2,5600	5,13%	2,4650	2,5600	2,4650	720.387	1.817.663,43
21/8/2025	2,4350	0,62%	2,4500	2,4500	2,3950	194.625	473.445,12
20/8/2025	2,4200	0,83%	2,3800	2,4300	2,3500	137.269	328.146,71
19/8/2025	2,4000	2,56%	2,3550	2,4050	2,3500	144.580	344.912,72
18/8/2025	2,3400	-2,50%	2,4000	2,4100	2,3400	178.293	421.293,74
14/8/2025	2,4000	-1,03%	2,4500	2,4500	2,4000	210.662	510.379,51
13/8/2025	2,4250	1,04%	2,4100	2,4700	2,3900	279.541	680.576,33
12/8/2025	2,4000	-0,41%	2,4100	2,4400	2,3850	388.434	935.824,42
11/8/2025	2,4100	4,78%	2,3000	2,4400	2,2900	568.287	1.353.060,42
08/8/2025	2,3000	0,00%	2,3200	2,3200	2,2700	131.493	301.104,96
07/8/2025	2,3000	-0,43%	2,3200	2,3400	2,3000	338.493	785.798,85
06/8/2025	2,3100	0,87%	2,2800	2,3150	2,2700	216.489	497.723,63
05/8/2025	2,2900	2,46%	2,2650	2,2900	2,2200	151.509	344.832,99
04/8/2025	2,2350	1,59%	2,2000	2,2400	2,1700	135.159	298.419,68
01/8/2025	2,2000	-3,72%	2,2600	2,2600	2,1900	229.833	510.067,04
31/7/2025	2,2850	-0,22%	2,3000	2,3150	2,2600	305.359	691.773,39
30/7/2025	2,2900	1,33%	2,2750	2,2900	2,2350	81.218	183.430,29
29/7/2025	2,2600	0,89%	2,2300	2,2750	2,2300	79.876	179.632,83
28/7/2025	2,2400	-0,67%	2,2800	2,3300	2,2400	323.814	742.098,35
25/7/2025	2,2550	0,22%	2,2500	2,2650	2,2200	192.356	432.672,64
24/7/2025	2,2500	1,58%	2,2000	2,3000	2,2000	359.947	816.363,35
23/7/2025	2,2150	-0,67%	2,2500	2,2800	2,1800	231.047	515.223,66
22/7/2025	2,2300	-1,11%	2,2900	2,2900	2,2000	269.840	598.932,34
21/7/2025	2,2550	-1,10%	2,2800	2,3100	2,2300	155.356	352.844,77
18/7/2025	2,2800	1,11%	2,2750	2,3050	2,2500	365.960	834.030,97
17/7/2025	2,2550	0,67%	2,2400	2,2900	2,2400	236.577	533.709,24
16/7/2025	2,2400	-2,61%	2,3200	2,3300	2,2400	301.942	685.513,38
15/7/2025	2,3000	0,88%	2,2950	2,3500	2,2750	299.829	693.404,57
14/7/2025	2,2800	-1,51%	2,2800	2,2950	2,2550	264.620	601.593,17
11/7/2025	2,3150	1,09%	2,2900	2,3300	2,2750	314.546	725.900,17
10/7/2025	2,2900	3,39%	2,2200	2,3000	2,2000	352.345	798.661,46
09/7/2025	2,2150	0,68%	2,2200	2,2400	2,2000	256.964	570.865,96
08/7/2025	2,2000	3,77%	2,1200	2,2350	2,1100	447.177	981.028,40
07/7/2025	2,1200	0,95%	2,0950	2,1350	2,0950	87.259	184.169,11
04/7/2025	2,1000	-1,64%	2,1350	2,1400	2,0950	263.884	556.228,68
03/7/2025	2,1350	0,71%	2,1300	2,1450	2,1150	127.282	270.741,07
02/7/2025	2,1200	-0,47%	2,1450	2,1600	2,1150	111.894	238.294,84
01/7/2025	2,1300	0,00%	2,1350	2,1450	2,1150	164.940	351.279,97
30/6/2025	2,1300	-0,93%	2,1500	2,1700	2,1300	251.233	538.229,06
27/6/2025	2,1500	4,12%	2,0750	2,1800	2,0550	1.009.279	2.163.831,05
26/6/2025	2,0650	2,74%	2,0200	2,0900	2,0200	192.527	396.551,35
25/6/2025	2,0100	-0,50%	2,0200	2,0300	2,0000	155.584	312.949,44
24/6/2025	2,0200	3,48%	2,0350	2,0400	2,0000	239.047	483.338,28
23/6/2025	1,9520	0,51%	1,9300	1,9520	1,9120	129.537	251.288,71
20/6/2025	1,9420	1,57%	1,9380	1,9680	1,9340	140.903	274.644,30
19/6/2025	1,9120	-1,85%	1,9300	1,9700	1,9120	332.582	645.566,94
18/6/2025	1,9480	-2,40%	1,9900	2,0200	1,9400	282.244	556.983,58
17/6/2025	1,9960	-0,70%	2,0100	2,0100	1,9800	238.856	475.473,15
16/6/2025	2,0100	-1,23%	2,0250	2,0400	2,0000	284.344	574.530,35
13/6/2025	2,0350	-3,10%	2,0500	2,0600	2,0100	407.874	830.359,58
12/6/2025	2,1000	0,24%	2,0800	2,1250	2,0550	262.760	550.625,47
11/6/2025	2,0950	3,46%	2,0450	2,1000	2,0250	445.617	923.375,30
10/6/2025	2,0250	-1,94%	2,0700	2,0850	2,0200	208.965	426.939,75
06/6/2025	2,0650	0,00%	2,0650	2,1400	2,0400	222.443	464.290,66
05/6/2025	2,0650	1,47%	2,0250	2,0750	2,0250	213.960	440.727,27
04/6/2025	2,0350	0,99%	2,0150	2,0550	2,0150	231.726	473.280,16
03/6/2025	2,0150	0,75%	2,0000	2,0650	2,0000	171.927	349.689,77
02/6/2025	2,0000	-3,15%	2,0550	2,0800	2,0000	225.084	455.868,06
30/5/2025	2,0650	-2,82%	2,1150	2,1300	2,0650	176.097	368.118,14
29/5/2025	2,1250	0,24%	2,1350	2,1500	2,1100	148.866	316.592,35
28/5/2025	2,1200	0,47%	2,1100	2,1700	2,1100	581.278	1.242.768,77
27/5/2025	2,1100	4,20%	2,0400	2,1100	2,0350	545.539	1.140.812,38
26/5/2025	2,0250	3,85%	1,9700	2,0350	1,9700	183.633	368.527,92
23/5/2025	1,9500	-2,11%	2,0100	2,0250	1,9000	363.554	709.654,79
22/5/2025	1,9920	-1,63%	2,0250	2,0400	1,9820	243.573	488.065,46
21/5/2025	2,0250	-1,22%	2,0600	2,0700	2,0200	175.688	358.201,54
20/5/2025	2,0500	-0,73%	2,0800	2,0800	2,0300	253.380	520.518,84
19/5/2025	2,0650	-0,48%	2,0700	2,0900	2,0450	164.151	339.367,64
16/5/2025	2,0750	0,73%	2,0600	2,0900	2,0450	131.728	272.552,80
15/5/2025	2,0600	-1,90%	2,0900	2,0900	2,0500	150.051	310.468,05
14/5/2025	2,1000	2,69%	2,0700	2,1100	2,0450	247.835	517.781,25
13/5/2025	2,0450	0,25%	2,0650	2,0650	2,0250	163.769	335.025,66
12/5/2025	2,0400	2,31%	1,9940	2,0800	1,9940	259.451	534.801,05
09/5/2025	1,9940	0,30%	2,0200	2,0500	1,9900	244.777	492.349,65
08/5/2025	1,9880	0,30%	2,0000	2,0200	1,9700	160.618	320.687,98
07/5/2025	1,9820	-1,39%	2,0300	2,0400	1,9820	135.826	272.385,92
06/5/2025	2,0100	-2,90%	2,0700	2,0700	2,0050	191.971	390.627,85
05/5/2025	2,0700	0,49%	2,0700	2,1100	2,0400	180.552	375.438,20
02/5/2025	2,0600	3,21%	1,9960	2,0850	1,9960	297.018	603.787,15
30/4/2025	1,9960	-2,16%	2,0650	2,0750	1,9840	249.716	505.935,44
29/4/2025	2,0400	-3,32%	2,1300	2,1350	2,0200	471.522	966.008,08
28/4/2025	2,1100	1,93%	2,0900	2,1300	2,0900	313.019	660.565,24
25/4/2025	2,0700	3,50%	2,0300	2,0800	2,0300	306.793	632.934,34
24/4/2025	2,0000	0,00%	2,0000	2,0250	1,9900	224.327	450.515,09
23/4/2025	2,0000	1,73%	1,9980	2,0350	1,9920	282.001	567.721,07
22/4/2025	1,9660	1,76%	1,9240	1,9760	1,9240	252.518	494.044,10
17/4/2025	1,9320	-1,93%	1,9880	1,9880	1,9300	143.100	278.902,46
16/4/2025	1,9700	-1,30%	1,9800	2,0100	1,9660	166.402	330.454,30
15/4/2025	1,9960	0,20%	2,0000	2,0400	1,9900	211.037	422.972,33
14/4/2025	1,9920	4,62%	1,9800	1,9960	1,9280	186.483	367.915,83
11/4/2025	1,9040	-2,26%	1,9400	1,9640	1,8800	171.891	330.287,29
10/4/2025	1,9480	7,03%	2,0000	2,0200	1,9220	455.134	895.131,01
09/4/2025	1,8200	-4,21%	1,8500	1,8740	1,7660	405.822	738.949,56
08/4/2025	1,9000	10,47%	1,8100	1,9380	1,7900	608.438	1.130.608,24
07/4/2025	1,7200	-9,76%	1,7100	1,7960	1,6520	845.088	1.468.448,74
04/4/2025	1,9060	-6,80%	2,0250	2,0250	1,8500	774.108	1.497.779,15
03/4/2025	2,0450	-1,92%	2,0300	2,0950	2,0150	326.554	669.434,48
02/4/2025	2,0850	0,97%	2,0500	2,1150	2,0250	446.381	918.263,07
01/4/2025	2,0650	0,73%	2,0800	2,1100	2,0450	322.101	666.470,92
31/3/2025	2,0500	-5,96%	2,1450	2,1450	2,0350	726.573	1.505.278,40
28/3/2025	2,1800	0,00%	2,1700	2,2200	2,1550	229.757	502.564,88
27/3/2025	2,1800	-2,02%	2,2250	2,2450	2,1800	334.092	736.301,01
26/3/2025	2,2250	-1,33%	2,2750	2,2750	2,2200	560.537	1.258.080,40
24/3/2025	2,2550	2,27%	2,2100	2,2900	2,2100	337.308	763.204,06
21/3/2025	2,2050	0,23%	2,1800	2,2400	2,1800	456.350	1.012.199,22
20/3/2025	2,2000	-1,12%	2,2250	2,2400	2,1800	588.571	1.292.764,69
19/3/2025	2,2250	0,45%	2,2500	2,2600	2,1800	407.519	906.827,04
18/3/2025	2,2150	1,84%	2,1800	2,2350	2,1100	855.658	1.860.085,64
17/3/2025	2,1750	3,57%	2,1300	2,2100	2,1050	628.952	1.366.961,78
14/3/2025	2,1000	0,24%	2,1100	2,1200	2,0650	435.380	908.045,06
13/3/2025	2,0950	-1,18%	2,0900	2,1200	2,0700	437.882	918.693,90
12/3/2025	2,1200	0,24%	2,1150	2,1800	2,1050	7.509.890	15.158.689,63
11/3/2025	2,1150	0,95%	2,0950	2,1700	2,0900	446.652	950.688,41
10/3/2025	2,0950	-1,64%	2,1300	2,1750	2,0950	381.352	815.949,59
07/3/2025	2,1300	-1,39%	2,1700	2,1950	2,1150	254.214	544.550,53
06/3/2025	2,1600	-2,26%	2,2350	2,2800	2,1300	416.874	906.735,52
05/3/2025	2,2100	1,38%	2,2000	2,2750	2,2000	262.314	584.946,44
04/3/2025	2,1800	-5,22%	2,3000	2,3400	2,1800	307.470	686.845,58
28/2/2025	2,3000	1,10%	2,2500	2,3400	2,2200	358.787	815.686,34
27/2/2025	2,2750	-4,21%	2,3500	2,4200	2,2750	646.163	1.524.765,39
26/2/2025	2,3750	4,86%	2,2650	2,3950	2,2400	428.686	1.001.752,96
25/2/2025	2,2650	0,44%	2,2500	2,2800	2,2050	184.430	414.651,20
24/2/2025	2,2550	0,22%	2,2600	2,3450	2,2050	413.119	942.513,84
21/2/2025	2,2500	2,27%	2,2000	2,2900	2,1950	257.434	575.469,32
20/2/2025	2,2000	2,80%	2,1500	2,2300	2,1500	370.763	816.148,59
19/2/2025	2,1400	-2,51%	2,1850	2,2000	2,1250	237.718	514.672,26
18/2/2025	2,1950	0,23%	2,1900	2,2000	2,1300	222.796	484.979,53
17/2/2025	2,1900	1,86%	2,1600	2,1950	2,1100	458.835	996.466,99
14/2/2025	2,1500	1,18%	2,1400	2,1750	2,1300	442.255	950.849,69
13/2/2025	2,1250	3,66%	2,1000	2,1550	2,0900	526.053	1.119.695,87
12/2/2025	2,0500	4,59%	1,9780	2,0800	1,9780	762.761	1.560.409,12
11/2/2025	1,9600	0,00%	1,9600	1,9940	1,9400	247.440	487.606,16
10/2/2025	1,9600	4,59%	1,8880	1,9600	1,8500	273.653	524.434,87
07/2/2025	1,8740	-0,64%	1,8840	1,9100	1,8700	101.262	191.596,84
06/2/2025	1,8860	1,95%	1,8620	1,9220	1,8500	200.637	380.958,90
05/2/2025	1,8500	1,98%	1,8000	1,8880	1,7860	279.132	513.063,42
04/2/2025	1,8140	-0,87%	1,8680	1,8760	1,7820	305.034	556.492,20
03/2/2025	1,8300	-5,18%	1,8600	1,8800	1,8120	402.447	745.990,96
31/1/2025	1,9300	-2,53%	1,9880	1,9900	1,9220	157.100	306.028,00
30/1/2025	1,9800	-0,50%	1,9940	1,9940	1,9400	213.240	417.256,14
29/1/2025	1,9900	2,05%	1,9500	2,0050	1,9420	318.032	631.397,50
28/1/2025	1,9500	-0,10%	1,9800	1,9880	1,9320	235.155	460.206,98
27/1/2025	1,9520	5,40%	1,8360	1,9560	1,8200	320.704	603.967,60
24/1/2025	1,8520	0,65%	1,8540	1,8580	1,8340	226.481	418.265,47
23/1/2025	1,8400	1,10%	1,8100	1,8400	1,7900	168.277	305.645,44
22/1/2025	1,8200	-3,40%	1,8800	1,9040	1,8120	407.627	759.674,34
21/1/2025	1,8840	5,25%	1,8060	1,8840	1,7880	492.903	905.720,89
20/1/2025	1,7900	-0,33%	1,7960	1,8200	1,7860	248.214	448.026,64
17/1/2025	1,7960	-0,11%	1,7880	1,8380	1,7880	174.813	315.208,85
16/1/2025	1,7980	0,00%	1,8140	1,8180	1,7700	113.569	203.112,08
15/1/2025	1,7980	-0,11%	1,8260	1,8400	1,7820	309.301	559.294,95
14/1/2025	1,8000	6,89%	1,7160	1,8160	1,7160	641.872	1.141.978,88
13/1/2025	1,6840	-0,82%	1,6780	1,6920	1,6560	179.580	300.417,79
10/1/2025	1,6980	-1,85%	1,7380	1,7380	1,6900	190.617	326.541,33
09/1/2025	1,7300	-1,82%	1,7740	1,7820	1,7240	149.341	261.826,31
08/1/2025	1,7620	1,97%	1,7240	1,7640	1,6980	389.538	675.135,89
07/1/2025	1,7280	2,01%	1,6940	1,7280	1,6900	351.423	601.052,61
03/1/2025	1,6940	2,42%	1,6400	1,7060	1,6320	445.016	746.548,23
02/1/2025	1,6540	8,53%	1,5300	1,6540	1,5300	622.824	1.008.152,47
31/12/2024	1,5240	-0,39%	1,5220	1,5600	1,5200	191.969	294.337,79
30/12/2024	1,5300	0,00%	1,5280	1,5400	1,5120	69.183	105.715,60
27/12/2024	1,5300	0,66%	1,5200	1,5340	1,5000	79.576	120.753,43
24/12/2024	1,5200	0,00%	1,4820	1,5200	1,4820	75.541	113.702,23
23/12/2024	1,5200	1,74%	1,4820	1,5200	1,4820	75.541	113.702,23
20/12/2024	1,4940	-2,23%	1,5200	1,5200	1,4900	79.197	119.005,02
19/12/2024	1,5280	-0,91%	1,5240	1,5300	1,5000	166.768	252.875,61
18/12/2024	1,5420	-0,39%	1,5440	1,5600	1,5340	130.435	201.739,52
17/12/2024	1,5480	2,65%	1,5160	1,5600	1,5000	244.279	373.040,32
16/12/2024	1,5080	-0,26%	1,5180	1,5180	1,5000	126.104	190.286,42
13/12/2024	1,5120	1,34%	1,4940	1,5120	1,4940	173.729	261.325,81
12/12/2024	1,4920	-0,80%	1,5080	1,5180	1,4840	82.721	123.867,54
11/12/2024	1,5040	-0,66%	1,5120	1,5140	1,4900	103.060	155.236,04
10/12/2024	1,5140	0,26%	1,5080	1,5180	1,4920	80.105	120.518,94
09/12/2024	1,5100	2,17%	1,4780	1,5340	1,4780	140.340	210.914,88
06/12/2024	1,4780	0,68%	1,4620	1,5080	1,4600	175.449	261.174,48
05/12/2024	1,4680	2,09%	1,4380	1,4720	1,4320	87.251	126.298,87
04/12/2024	1,4380	-0,55%	1,4460	1,4460	1,4280	80.067	115.005,10
03/12/2024	1,4460	0,28%	1,4540	1,4720	1,4300	134.753	194.588,11
02/12/2024	1,4420	0,70%	1,4300	1,4500	1,4200	100.399	144.340,75
29/11/2024	1,4320	0,14%	1,4400	1,4500	1,4100	43.361	61.735,63
28/11/2024	1,4300	-1,38%	1,4560	1,4720	1,4280	66.417	95.614,74
27/11/2024	1,4500	-2,03%	1,4820	1,4960	1,4200	104.684	152.081,03
26/11/2024	1,4800	5,87%	1,4000	1,4800	1,3920	201.745	290.261,09
25/11/2024	1,3980	0,14%	1,3900	1,4040	1,3740	76.948	106.728,13
22/11/2024	1,3960	1,31%	1,3880	1,3960	1,3600	73.540	101.243,97
21/11/2024	1,3780	0,58%	1,3740	1,3800	1,3580	74.105	101.228,54
20/11/2024	1,3700	2,24%	1,3460	1,3700	1,3400	62.196	84.262,92
19/11/2024	1,3400	-4,29%	1,4000	1,4060	1,3260	172.644	235.033,44
18/11/2024	1,4000	-1,41%	1,4200	1,4260	1,3840	97.920	136.711,58
15/11/2024	1,4200	-0,70%	1,4300	1,4300	1,4060	41.047	58.163,78
14/11/2024	1,4300	-0,14%	1,4400	1,4400	1,4120	57.369	81.678,42
13/11/2024	1,4320	-1,24%	1,4440	1,4640	1,4280	58.180	83.949,33
12/11/2024	1,4500	-1,23%	1,4640	1,4640	1,4400	60.972	88.785,98
11/11/2024	1,4680	3,23%	1,4100	1,4800	1,4100	71.426	103.566,78
08/11/2024	1,4220	0,14%	1,4260	1,4440	1,4040	67.049	95.105,95
07/11/2024	1,4200	-0,70%	1,4440	1,4500	1,4120	47.014	67.323,89
06/11/2024	1,4300	1,56%	1,4200	1,4480	1,4120	60.153	86.414,74
05/11/2024	1,4080	0,14%	1,4020	1,4460	1,4000	83.943	118.767,13
04/11/2024	1,4060	-0,57%	1,4100	1,4500	1,3900	67.891	96.428,72
01/11/2024	1,4140	1,00%	1,4000	1,4180	1,4000	82.806	116.613,72
31/10/2024	1,4000	0,00%	1,4020	1,4160	1,3900	46.645	65.327,47
30/10/2024	1,4000	-2,91%	1,4280	1,4460	1,4000	62.048	88.448,31
29/10/2024	1,4420	1,41%	1,4080	1,4480	1,4080	56.517	81.147,75
25/10/2024	1,4220	0,00%	1,4120	1,4380	1,3940	68.036	96.262,24
24/10/2024	1,4220	-1,39%	1,4440	1,4440	1,4100	64.744	92.067,56
23/10/2024	1,4420	-0,14%	1,4600	1,4600	1,4240	49.407	71.220,78
22/10/2024	1,4440	-2,43%	1,4760	1,4840	1,4420	57.135	83.253,38
21/10/2024	1,4800	0,00%	1,4820	1,4960	1,4620	126.147	186.568,49
18/10/2024	1,4800	1,51%	1,4600	1,4860	1,4560	145.513	214.574,97
17/10/2024	1,4580	1,11%	1,4400	1,4700	1,4400	105.730	153.315,17
16/10/2024	1,4420	-0,28%	1,4640	1,4640	1,4340	63.342	91.478,72
15/10/2024	1,4460	0,42%	1,4400	1,4520	1,4380	80.810	116.694,12
14/10/2024	1,4400	-0,28%	1,4480	1,4520	1,4400	50.776	73.415,98
11/10/2024	1,4440	-1,23%	1,4600	1,4700	1,4440	76.878	111.766,91
10/10/2024	1,4620	-0,14%	1,4640	1,4760	1,4600	61.904	90.644,30
09/10/2024	1,4640	1,24%	1,4640	1,4900	1,4580	83.934	123.448,12
08/10/2024	1,4460	-2,03%	1,4660	1,4680	1,4460	96.264	140.309,16
07/10/2024	1,4760	-0,40%	1,5020	1,5020	1,4700	42.095	62.223,52
04/10/2024	1,4820	0,27%	1,4800	1,4920	1,4620	100.431	148.652,05
03/10/2024	1,4780	-0,14%	1,4800	1,5000	1,4680	101.179	149.981,01
02/10/2024	1,4800	-3,27%	1,5120	1,5120	1,4740	166.933	248.639,36
01/10/2024	1,5300	-1,03%	1,5460	1,5520	1,5120	101.081	154.768,38
30/9/2024	1,5460	-1,02%	1,5500	1,5720	1,5100	495.667	769.434,74
27/9/2024	1,5620	1,43%	1,5700	1,5860	1,5520	207.997	326.770,36
26/9/2024	1,5400	3,63%	1,4960	1,5640	1,4860	417.534	633.321,58
25/9/2024	1,4860	0,41%	1,4900	1,4900	1,4700	157.058	232.136,16
24/9/2024	1,4800	1,51%	1,4540	1,4900	1,4340	384.480	564.819,29
23/9/2024	1,4580	8,64%	1,3420	1,4600	1,3320	474.703	672.622,92
20/9/2024	1,3420	0,15%	1,3460	1,3460	1,3280	65.171	87.241,74
19/9/2024	1,3400	0,00%	1,3400	1,3420	1,3280	62.953	83.958,70
18/9/2024	1,3400	0,15%	1,3500	1,3520	1,3240	71.068	95.436,13
17/9/2024	1,3380	-0,74%	1,3420	1,3540	1,3300	34.602	46.436,21
16/9/2024	1,3480	0,60%	1,3380	1,3540	1,3280	62.398	83.813,20
13/9/2024	1,3400	0,00%	1,3540	1,3540	1,3300	318.262	426.127,49
12/9/2024	1,3400	0,15%	1,3700	1,3700	1,3320	62.037	83.900,70
11/9/2024	1,3380	-1,62%	1,3600	1,3680	1,3320	62.019	83.623,23
10/9/2024	1,3600	-0,73%	1,3760	1,3780	1,3560	62.105	84.636,20
09/9/2024	1,3700	0,15%	1,3800	1,3800	1,3600	64.235	87.904,63
06/9/2024	1,3680	0,00%	1,3840	1,3900	1,3680	58.064	79.816,51

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%