Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,1800 €

-0,0600 (-0,45%)

Άνοιγμα 13,2400
Υψηλό 13,2800
Χαμηλό 13,0600

Όγκος 73.536
Τζίρος 966.700 €
Πράξεις 506

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/6/2023	9,8800	-0,40%	9,9800	10,0800	9,8400	303.652	3.026.348,15
06/6/2023	9,9200	0,30%	9,7700	10,0000	9,7700	256.382	2.543.870,38
02/6/2023	9,8900	0,41%	9,8500	9,9000	9,8200	54.393	536.724,83
01/6/2023	9,8500	-1,40%	9,9700	9,9700	9,8100	129.940	1.285.445,60
31/5/2023	9,9900	1,32%	9,8600	10,1600	9,7700	235.072	2.341.672,52
30/5/2023	9,8600	0,20%	9,8400	10,1200	9,7500	280.790	2.792.343,47
29/5/2023	9,8400	5,69%	9,3500	9,8500	9,3100	221.583	2.129.424,49
26/5/2023	9,3100	-0,32%	9,2000	9,4500	9,1900	380.880	3.546.982,68
25/5/2023	9,3400	6,14%	8,9100	9,6000	8,9100	364.735	3.394.166,07
24/5/2023	8,8000	3,53%	8,4700	8,9300	8,4600	300.395	2.632.769,87
23/5/2023	8,5000	3,66%	8,2000	8,5000	8,0100	311.415	2.559.946,43
22/5/2023	8,2000	2,63%	8,2000	8,2200	8,0400	203.272	1.659.208,02
19/5/2023	7,9900	1,01%	7,8200	7,9900	7,8000	62.046	491.590,57
18/5/2023	7,9100	-1,37%	8,0200	8,0200	7,8600	50.301	398.264,71
17/5/2023	8,0200	0,25%	8,0000	8,0500	7,9500	91.267	730.182,13
16/5/2023	8,0000	2,83%	7,7000	8,0000	7,7000	160.242	1.272.409,41
15/5/2023	7,7800	0,65%	7,7300	7,8900	7,7100	49.885	389.038,16
12/5/2023	7,7300	0,39%	7,7000	7,8400	7,6500	32.599	252.094,59
11/5/2023	7,7000	-2,41%	7,7700	7,8600	7,6900	42.974	333.592,97
10/5/2023	7,8900	0,13%	7,7800	7,9000	7,7800	19.208	151.086,76
09/5/2023	7,8800	-0,76%	8,0000	8,0000	7,7700	57.300	448.137,07
08/5/2023	7,9400	2,19%	7,7700	7,9600	7,6500	101.724	800.801,60
05/5/2023	7,7700	0,26%	7,7900	7,8500	7,7400	41.461	323.503,39
04/5/2023	7,7500	-0,64%	7,7200	7,8700	7,7200	28.219	219.648,74
03/5/2023	7,8000	-2,01%	7,7800	7,9800	7,7800	38.262	301.713,42
02/5/2023	7,9600	2,31%	7,7800	7,9600	7,6600	65.619	513.309,80
28/4/2023	7,7800	-1,64%	7,9100	7,9500	7,7700	17.917	139.815,27
27/4/2023	7,9100	0,25%	7,8900	7,9500	7,7700	25.150	198.458,28
26/4/2023	7,8900	2,33%	7,6400	7,9800	7,6400	50.296	395.311,30
25/4/2023	7,7100	-3,75%	7,9300	8,0100	7,6700	61.933	486.506,70
24/4/2023	8,0100	0,12%	8,0000	8,0400	7,8900	45.912	366.996,04
21/4/2023	8,0000	0,76%	7,9900	8,0400	7,8400	41.675	333.049,78
20/4/2023	7,9400	-0,75%	8,0000	8,0000	7,8300	37.255	296.179,84
19/4/2023	8,0000	0,50%	7,9000	8,0000	7,8200	36.365	288.959,17
18/4/2023	7,9600	3,24%	7,7600	7,9600	7,7400	91.473	719.593,26
13/4/2023	7,7100	-2,77%	7,9300	7,9300	7,7100	81.473	637.923,72
12/4/2023	7,9300	0,38%	8,0000	8,1500	7,8100	45.579	361.354,44
11/4/2023	7,9000	6,47%	7,3700	7,9800	7,3700	74.996	581.627,90
07/4/2023	7,4200	0,00%	7,3500	7,4300	7,3500	34.650	256.252,58
06/4/2023	7,4200	-0,13%	7,3500	7,4300	7,3500	34.650	256.252,58
05/4/2023	7,4300	0,00%	7,4300	7,4900	7,3700	33.544	248.343,18
04/4/2023	7,4300	-1,20%	7,4900	7,5800	7,4300	28.858	216.461,90
03/4/2023	7,5200	-1,05%	7,5200	7,6100	7,4900	51.548	388.776,35
31/3/2023	7,6000	0,00%	7,6000	7,7500	7,5400	105.744	809.031,33
30/3/2023	7,6000	3,40%	7,2700	7,6000	7,2700	181.201	1.349.939,47
29/3/2023	7,3500	1,52%	7,2200	7,3900	7,1500	29.662	216.752,57
28/3/2023	7,2400	-1,09%	7,3000	7,3500	7,1600	35.683	259.236,74
27/3/2023	7,3200	3,83%	7,0500	7,3700	7,0300	59.439	426.374,67
24/3/2023	7,0500	-1,95%	7,1900	7,2000	7,0500	27.125	192.899,20
23/3/2023	7,1900	1,55%	7,2000	7,2000	7,0600	19.611	140.418,97
22/3/2023	7,0800	0,14%	7,0300	7,1900	6,9600	17.703	125.946,95
21/3/2023	7,0700	0,43%	7,0400	7,1800	7,0400	40.546	287.941,16
20/3/2023	7,0400	-1,26%	6,9200	7,1800	6,9200	24.512	173.428,51
17/3/2023	7,1300	-0,28%	7,1500	7,2400	7,0000	65.414	464.630,57
16/3/2023	7,1500	-1,65%	7,1800	7,3900	7,1200	120.199	870.636,40
15/3/2023	7,2700	-0,41%	7,3000	7,4400	7,0900	81.826	596.604,41
14/3/2023	7,3000	2,96%	7,0200	7,3800	7,0200	68.437	490.306,53
13/3/2023	7,0900	-1,25%	7,0000	7,0900	6,8800	65.838	459.699,61
10/3/2023	7,1800	0,28%	7,1300	7,1800	6,9500	35.348	249.822,00
09/3/2023	7,1600	-1,10%	7,1700	7,3200	7,1600	62.421	450.899,69
08/3/2023	7,2400	0,56%	7,0500	7,3900	7,0500	123.996	898.146,46
07/3/2023	7,2000	0,70%	6,9800	7,2000	6,9500	111.189	788.063,94
06/3/2023	7,1500	-3,38%	7,4000	7,4000	7,0500	106.023	763.930,59
03/3/2023	7,4000	-0,94%	7,3800	7,5700	7,2800	112.315	832.976,05
02/3/2023	7,4700	-1,06%	7,3800	7,5000	7,2100	89.043	656.166,89
01/3/2023	7,5500	-0,66%	7,6000	7,6000	7,4600	48.524	365.960,71
28/2/2023	7,6000	1,33%	7,5300	7,6000	7,4300	82.818	625.759,57
24/2/2023	7,5000	0,27%	7,4500	7,5500	7,4300	43.074	322.021,26
23/2/2023	7,4800	0,00%	7,4800	7,6000	7,3200	95.825	719.340,00
22/2/2023	7,4800	-0,66%	7,3300	7,4900	7,3100	76.562	564.988,20
21/2/2023	7,5300	1,62%	7,3900	7,5500	7,2800	61.234	453.179,63
20/2/2023	7,4100	1,09%	7,3600	7,5500	7,3600	75.695	565.384,46
17/2/2023	7,3300	0,41%	7,3800	7,4000	7,2600	68.044	496.583,39
16/2/2023	7,3000	-1,35%	7,2800	7,4000	7,2700	57.665	422.689,11
15/2/2023	7,4000	-1,20%	7,3900	7,4700	7,2800	107.141	791.643,57
14/2/2023	7,4900	-1,45%	7,6000	7,6100	7,4000	96.926	725.360,50
13/2/2023	7,6000	7,04%	7,1000	7,6400	7,0000	386.011	2.892.436,13
10/2/2023	7,1000	-0,14%	7,1000	7,1300	6,9800	287.226	2.037.850,60
09/2/2023	7,1100	3,04%	6,8400	7,1800	6,8100	110.591	773.869,99
08/2/2023	6,9000	0,29%	6,8400	6,9500	6,8400	73.586	507.448,79
07/2/2023	6,8800	-1,29%	6,9700	7,0300	6,8800	98.392	681.330,03
06/2/2023	6,9700	2,50%	7,0000	7,1900	6,9200	144.273	1.016.882,72
03/2/2023	6,8000	3,82%	6,5100	6,8000	6,5100	99.334	666.801,08
02/2/2023	6,5500	0,61%	6,7300	6,7300	6,4900	84.727	559.344,36
01/2/2023	6,5100	0,15%	6,4500	6,6500	6,3600	75.080	487.122,60
31/1/2023	6,5000	1,72%	6,3800	6,5000	6,3800	84.561	545.237,48
30/1/2023	6,3900	-0,62%	6,4200	6,4800	6,3000	52.743	338.628,00
27/1/2023	6,4300	2,23%	6,2900	6,5000	6,2900	145.324	934.662,36
26/1/2023	6,2900	3,45%	6,1000	6,3000	6,0400	148.947	921.505,91
25/1/2023	6,0800	2,53%	5,8500	6,1700	5,8500	61.362	372.874,55
24/1/2023	5,9300	-1,98%	6,0000	6,0600	5,8700	47.389	282.821,11
23/1/2023	6,0500	2,20%	5,8000	6,1000	5,8000	85.897	512.141,46
20/1/2023	5,9200	2,96%	5,7500	5,9200	5,7200	90.504	526.298,26
19/1/2023	5,7500	1,41%	5,6000	5,7700	5,6000	148.186	842.353,57
18/1/2023	5,6700	1,07%	5,6000	5,7600	5,5100	223.164	1.265.320,61
17/1/2023	5,6100	-1,58%	5,7000	5,7100	5,5400	161.172	903.469,79
16/1/2023	5,7000	-1,72%	5,8000	5,8200	5,7000	43.865	253.112,83
13/1/2023	5,8000	1,58%	5,7100	5,8900	5,6400	58.827	336.958,98
12/1/2023	5,7100	-1,04%	5,7200	5,8200	5,7000	31.859	183.776,67
11/1/2023	5,7700	1,94%	5,6600	5,8000	5,6500	66.191	380.410,14
10/1/2023	5,6600	-1,57%	5,7500	5,7500	5,6300	53.470	304.617,01
09/1/2023	5,7500	2,31%	5,6000	5,7800	5,5400	94.722	538.466,10
05/1/2023	5,6200	0,54%	5,5900	5,6500	5,5000	33.401	187.424,03
04/1/2023	5,5900	2,01%	5,3800	5,6000	5,3800	70.323	388.307,77
03/1/2023	5,4800	0,74%	5,5000	5,5000	5,4000	50.531	275.315,05
02/1/2023	5,4400	2,84%	5,2900	5,4400	5,2700	17.872	95.816,92
30/12/2022	5,2900	-0,19%	5,2200	5,3800	5,2200	11.882	63.173,54
29/12/2022	5,3000	-2,75%	5,3600	5,4100	5,3000	20.584	109.998,95
28/12/2022	5,4500	-1,27%	5,5200	5,5400	5,3700	23.243	126.508,89
27/12/2022	5,5200	1,47%	5,4400	5,5600	5,4400	40.734	224.721,24
23/12/2022	5,4400	0,74%	5,4400	5,4900	5,3500	108.444	586.908,51
22/12/2022	5,4000	1,31%	5,3000	5,4400	5,3000	42.722	229.902,26
21/12/2022	5,3300	-0,37%	5,3800	5,4200	5,3200	27.982	150.339,51
20/12/2022	5,3500	1,71%	5,1500	5,3800	5,1500	113.675	606.996,36
19/12/2022	5,2600	-0,94%	5,1400	5,3300	5,1400	21.848	115.463,58
16/12/2022	5,3100	1,53%	5,2000	5,3500	5,1100	66.639	349.665,09
15/12/2022	5,2300	-0,57%	5,2500	5,3200	5,2000	50.022	263.458,57
14/12/2022	5,2600	1,74%	5,1700	5,3300	5,1700	61.898	324.969,09
13/12/2022	5,1700	1,37%	5,1000	5,2100	5,0900	42.514	219.877,78
12/12/2022	5,1000	-1,16%	5,1900	5,1900	5,0900	20.578	105.729,02
09/12/2022	5,1600	-0,19%	5,1600	5,1800	5,0900	15.911	81.770,40
08/12/2022	5,1700	0,19%	5,1200	5,1900	5,1100	27.919	143.754,79
07/12/2022	5,1600	3,61%	5,0000	5,2100	4,9700	76.563	387.009,65
06/12/2022	4,9800	-1,19%	5,0400	5,1200	4,9800	27.436	138.276,33
05/12/2022	5,0400	0,20%	5,0400	5,0600	4,9000	28.282	141.145,21
02/12/2022	5,0300	0,60%	4,9400	5,0300	4,9400	41.590	207.803,62
01/12/2022	5,0000	1,01%	5,0000	5,0300	4,9300	23.872	118.759,98
30/11/2022	4,9500	-1,00%	4,9500	5,0400	4,9400	128.331	636.129,06
29/11/2022	5,0000	0,00%	5,0000	5,0300	4,9250	15.299	76.113,47
28/11/2022	5,0000	0,00%	5,0000	5,0300	4,9100	43.108	214.003,75
25/11/2022	5,0000	0,70%	4,9650	5,0300	4,9400	16.967	84.660,83
24/11/2022	4,9650	-0,40%	4,9550	5,0000	4,9400	13.640	67.764,06
23/11/2022	4,9850	0,81%	4,9850	4,9900	4,9150	39.097	194.225,65
22/11/2022	4,9450	0,10%	4,9700	4,9950	4,9100	37.283	184.132,98
21/11/2022	4,9400	-0,30%	4,9550	5,0000	4,9050	9.881	48.787,49
18/11/2022	4,9550	-0,70%	5,0000	5,0000	4,9350	17.671	87.983,01
17/11/2022	4,9900	0,50%	4,9500	4,9900	4,9250	24.500	121.506,93
16/11/2022	4,9650	-0,90%	5,0100	5,0400	4,9600	59.107	295.567,11
15/11/2022	5,0100	-0,60%	5,0400	5,0800	4,9800	35.566	178.933,28
14/11/2022	5,0400	-0,20%	4,9650	5,0900	4,9650	24.574	123.611,05
11/11/2022	5,0500	2,43%	5,0700	5,2100	4,9850	87.213	443.447,82
10/11/2022	4,9300	1,23%	4,8400	4,9700	4,8400	41.014	201.502,74
09/11/2022	4,8700	-0,92%	4,9800	4,9800	4,8700	20.934	102.513,01
08/11/2022	4,9150	0,92%	4,8700	4,9850	4,8700	19.234	94.632,00
07/11/2022	4,8700	-2,11%	5,0000	5,0000	4,8700	32.404	159.564,13
04/11/2022	4,9750	1,74%	4,8900	5,0300	4,8700	14.718	72.977,51
03/11/2022	4,8900	-1,71%	4,8400	4,9300	4,8400	7.491	36.596,78
02/11/2022	4,9750	0,51%	4,9500	4,9950	4,8650	759	3.759,04
01/11/2022	4,9500	-1,00%	5,0400	5,0400	4,9500	14.667	73.125,40
31/10/2022	5,0000	1,01%	4,9600	5,0500	4,9500	22.154	110.738,21
27/10/2022	4,9500	0,71%	4,8350	4,9500	4,8350	17.624	86.225,70
26/10/2022	4,9150	3,04%	4,7500	4,9400	4,7250	22.229	108.807,93
25/10/2022	4,7700	-1,04%	4,8000	4,8650	4,7100	11.638	55.531,05
24/10/2022	4,8200	2,99%	4,7900	4,8200	4,6700	29.735	142.251,12
21/10/2022	4,6800	-1,06%	4,6500	4,7450	4,6450	15.219	71.496,27
20/10/2022	4,7300	-0,42%	4,7200	4,7900	4,7200	7.310	34.675,22
19/10/2022	4,7500	-1,04%	4,7250	4,7800	4,7250	3.324	15.819,33
18/10/2022	4,8000	0,42%	4,7800	4,8500	4,7750	33.129	159.047,22
17/10/2022	4,7800	1,27%	4,7650	4,7800	4,7250	8.516	40.571,46
14/10/2022	4,7200	1,94%	4,7450	4,7500	4,6450	15.100	71.082,23
13/10/2022	4,6300	2,21%	4,5300	4,7800	4,5300	51.054	238.209,25
12/10/2022	4,5300	2,03%	4,4400	4,5900	4,4400	18.634	84.426,42
11/10/2022	4,4400	-1,11%	4,5200	4,5200	4,4000	7.255	32.424,97
10/10/2022	4,4900	-0,22%	4,5750	4,5800	4,4500	8.894	40.085,01
07/10/2022	4,5000	-2,17%	4,6000	4,6200	4,5000	13.749	62.671,61
06/10/2022	4,6000	0,00%	4,6000	4,6500	4,5800	14.409	66.402,65
05/10/2022	4,6000	-1,50%	4,5800	4,6500	4,5800	6.287	28.988,10
04/10/2022	4,6700	4,47%	4,5850	4,8000	4,5300	154.216	723.862,38
03/10/2022	4,4700	1,13%	4,4900	4,5050	4,4000	28.391	126.659,42
30/9/2022	4,4200	-0,67%	4,4200	4,5600	4,4050	20.884	92.978,58
29/9/2022	4,4500	-0,78%	4,5950	4,5950	4,4400	15.073	67.788,51
28/9/2022	4,4850	-2,50%	4,6000	4,6000	4,4300	52.951	238.873,63
27/9/2022	4,6000	-1,60%	4,6950	4,7250	4,6000	22.378	104.189,96
26/9/2022	4,6750	1,63%	4,7100	4,7100	4,5300	26.102	120.011,59
23/9/2022	4,6000	-3,16%	4,7550	4,7700	4,6000	37.632	176.358,25
22/9/2022	4,7500	-0,84%	4,7900	4,8400	4,7500	21.835	104.460,80
21/9/2022	4,7900	-1,74%	4,8500	4,8850	4,7900	17.935	86.529,19
20/9/2022	4,8750	-2,50%	5,0000	5,0000	4,8750	24.401	120.709,60
19/9/2022	5,0000	-1,19%	5,0600	5,0600	4,9200	24.869	123.419,14
16/9/2022	5,0600	-0,78%	5,1800	5,1800	4,9550	353.243	1.786.374,22
15/9/2022	5,1000	1,19%	5,0400	5,2100	4,9800	70.638	361.291,06
14/9/2022	5,0400	1,92%	4,8900	5,0400	4,8900	39.613	195.542,37
13/9/2022	4,9450	-0,60%	4,9750	5,1000	4,9300	33.911	168.985,38
12/9/2022	4,9750	1,22%	4,9150	5,0800	4,9150	22.149	111.056,82
09/9/2022	4,9150	1,13%	4,8500	5,0200	4,8500	33.858	167.362,72
08/9/2022	4,8600	-1,62%	4,9700	4,9750	4,8500	19.654	96.250,44
07/9/2022	4,9400	-0,50%	4,9400	4,9850	4,8650	16.793	82.406,63
06/9/2022	4,9650	1,33%	4,9000	5,0000	4,9000	4.027	19.990,82
05/9/2022	4,9000	-2,58%	4,9600	4,9900	4,8600	13.703	67.333,62
02/9/2022	5,0300	1,93%	4,9350	5,0300	4,9350	11.764	58.645,68
01/9/2022	4,9350	0,61%	4,9050	5,0000	4,8650	29.844	147.183,45
31/8/2022	4,9050	-2,29%	5,0100	5,1400	4,9050	57.382	286.259,41
30/8/2022	5,0200	-1,95%	5,1200	5,2000	5,0200	48.568	248.516,93
29/8/2022	5,1200	-5,19%	5,4000	5,4000	5,1200	44.134	228.892,76
26/8/2022	5,4000	0,00%	5,4200	5,4200	5,3200	37.805	203.656,21
25/8/2022	5,4000	1,89%	5,2800	5,4000	5,2500	61.111	325.279,27
24/8/2022	5,3000	0,95%	5,2000	5,3000	5,1100	24.612	127.900,37
23/8/2022	5,2500	-0,94%	5,3300	5,3500	5,1900	24.097	126.715,01
22/8/2022	5,3000	0,00%	5,2200	5,3300	5,2200	25.029	131.926,47
19/8/2022	5,3000	-0,38%	5,3600	5,3600	5,2500	12.668	67.206,70
18/8/2022	5,3200	-0,56%	5,2600	5,3500	5,2600	16.502	87.796,92
17/8/2022	5,3500	0,56%	5,4100	5,4100	5,3000	26.344	140.820,22
16/8/2022	5,3200	-0,56%	5,3200	5,4000	5,3200	30.550	163.368,91
12/8/2022	5,3500	1,33%	5,2800	5,3500	5,2000	25.226	133.079,96
11/8/2022	5,2800	-1,12%	5,3800	5,3800	5,2600	54.975	290.891,62
10/8/2022	5,3400	1,33%	5,2700	5,3500	5,2100	12.465	66.145,48
09/8/2022	5,2700	0,57%	5,2900	5,2900	5,1900	5.368	28.113,44
08/8/2022	5,2400	0,96%	5,1600	5,2700	5,1500	11.719	60.959,48
05/8/2022	5,1900	-2,81%	5,3600	5,3600	5,1900	12.976	67.921,00
04/8/2022	5,3400	0,38%	5,2600	5,3700	5,2500	28.750	153.473,23
03/8/2022	5,3200	-0,56%	5,3200	5,3300	5,2400	9.283	49.070,81
02/8/2022	5,3500	2,69%	5,2400	5,3500	5,1400	43.909	230.707,56
01/8/2022	5,2100	0,58%	5,1700	5,2800	5,1700	23.471	123.060,70
29/7/2022	5,1800	-0,96%	5,2800	5,2800	5,1500	14.034	73.066,53
28/7/2022	5,2300	-0,19%	5,2500	5,3000	5,1800	9.038	47.131,04
27/7/2022	5,2400	-1,87%	5,2700	5,3700	5,2100	18.705	99.117,81
26/7/2022	5,3400	2,89%	5,1200	5,3800	5,1100	84.267	448.251,41
25/7/2022	5,1900	-0,19%	5,0200	5,2200	5,0200	8.936	46.233,92
22/7/2022	5,2000	1,96%	5,0700	5,2000	5,0500	17.719	90.921,96
21/7/2022	5,1000	2,62%	4,9800	5,1100	4,9500	15.354	77.493,65
20/7/2022	4,9700	1,33%	4,9050	5,0000	4,9050	13.162	65.252,63
19/7/2022	4,9050	-0,30%	4,9900	4,9900	4,8450	8.092	39.831,98
18/7/2022	4,9200	3,36%	4,7600	4,9200	4,7600	10.959	53.261,04
15/7/2022	4,7600	-1,86%	4,8500	4,8900	4,7600	22.791	109.282,75
14/7/2022	4,8500	-0,61%	4,7950	4,9200	4,7500	24.103	115.648,54
13/7/2022	4,8800	0,72%	4,7600	4,9000	4,7600	12.060	58.451,50
12/7/2022	4,8450	-0,10%	4,7800	4,9100	4,7600	7.195	34.760,08
11/7/2022	4,8500	-1,32%	4,9000	4,9050	4,8000	3.488	17.014,19
08/7/2022	4,9150	1,76%	4,9000	4,9900	4,8400	13.263	65.436,18
07/7/2022	4,8300	4,89%	4,6050	4,8300	4,6050	26.607	126.386,38
06/7/2022	4,6050	-2,23%	4,8550	4,8600	4,6050	19.357	91.567,28
05/7/2022	4,7100	-1,87%	4,7950	4,8600	4,7100	18.764	89.569,99
04/7/2022	4,8000	1,16%	4,7200	4,8700	4,7200	20.979	101.019,89
01/7/2022	4,7450	-0,21%	4,8900	4,8900	4,6500	53.800	255.088,47
30/6/2022	4,7550	-3,74%	4,9400	4,9900	4,7550	53.624	259.989,47
29/6/2022	4,9400	-1,59%	5,0000	5,0900	4,9400	35.160	176.001,56
28/6/2022	5,0200	-0,79%	5,0200	5,1000	5,0000	24.060	121.447,02
27/6/2022	5,0600	0,00%	5,2400	5,2400	5,0000	11.828	59.624,39
24/6/2022	5,0600	-1,36%	5,0700	5,1500	5,0600	11.659	59.283,84
23/6/2022	5,1300	0,98%	5,0800	5,1500	5,0600	7.693	39.332,50
22/6/2022	5,0800	-0,97%	5,1300	5,1300	5,0600	24.946	126.743,09
21/6/2022	5,1300	0,79%	5,0900	5,2100	5,0900	20.710	106.839,89
20/6/2022	5,0900	-0,39%	5,1100	5,1700	5,0900	5.687	29.159,76
17/6/2022	5,1100	0,79%	5,0600	5,2000	5,0600	23.280	119.910,77
16/6/2022	5,0700	-2,50%	5,2000	5,2000	5,0600	41.254	211.362,71
15/6/2022	5,2000	0,97%	5,2800	5,2800	5,1400	36.105	188.057,59
14/6/2022	5,1500	-2,46%	5,1800	5,1800	5,0000	62.728	318.159,07
10/6/2022	5,2800	-1,31%	5,2100	5,2800	5,0400	60.361	310.374,64
09/6/2022	5,3500	-0,93%	5,3000	5,4200	5,2800	35.282	189.151,19
08/6/2022	5,4000	1,12%	5,2300	5,4500	5,2300	59.430	320.566,74
07/6/2022	5,3400	3,29%	5,1500	5,3600	5,1000	77.474	405.419,42
06/6/2022	5,1700	0,39%	5,2300	5,2300	5,1600	26.518	137.988,61
03/6/2022	5,1500	1,38%	5,2100	5,2400	5,1200	20.755	107.475,03
02/6/2022	5,0800	-0,59%	5,1100	5,1400	5,0600	33.809	172.107,79
01/6/2022	5,1100	0,59%	5,2000	5,2100	5,1100	17.998	93.142,74
31/5/2022	5,0800	-0,20%	5,1200	5,2500	5,0800	79.010	405.220,36
30/5/2022	5,0900	-2,30%	5,2100	5,3000	5,0900	27.093	140.569,09
27/5/2022	5,2100	0,58%	5,1800	5,3400	5,1800	13.579	71.452,48
26/5/2022	5,1800	2,37%	5,1000	5,2100	5,1000	32.097	165.586,02
25/5/2022	5,0600	-0,78%	5,0700	5,1400	5,0400	28.152	143.233,70
24/5/2022	5,1000	0,59%	5,0700	5,1900	5,0700	18.774	96.407,88
23/5/2022	5,0700	-1,17%	5,1500	5,2000	5,0700	16.437	84.404,24
20/5/2022	5,1300	-0,19%	5,2000	5,2000	5,1000	15.116	77.936,65
19/5/2022	5,1400	-0,96%	5,1400	5,1400	4,9750	48.769	246.048,26
18/5/2022	5,1900	-1,14%	5,2500	5,3700	5,1500	9.848	51.312,86
17/5/2022	5,2500	0,96%	5,2000	5,2900	5,1300	32.501	169.836,79
16/5/2022	5,2000	-0,38%	5,2200	5,2400	5,1400	22.111	114.567,94
13/5/2022	5,2200	2,55%	5,0400	5,2500	5,0400	25.214	130.394,19
12/5/2022	5,0900	-3,42%	5,1200	5,2100	5,0000	66.906	341.097,58
11/5/2022	5,2700	-0,19%	5,2000	5,4300	5,2000	12.659	67.343,16
10/5/2022	5,2800	2,52%	5,1500	5,3000	5,1400	40.096	208.597,09
09/5/2022	5,1500	-0,96%	5,1800	5,1800	5,0600	73.691	377.692,49
06/5/2022	5,2000	-2,80%	5,3500	5,3500	5,2000	184.780	964.031,32
05/5/2022	5,3500	0,00%	5,3800	5,4700	5,3000	48.404	259.498,58
04/5/2022	5,3500	0,94%	5,3000	5,4300	5,2100	42.983	228.874,08
03/5/2022	5,3000	-1,49%	5,3600	5,4100	5,2500	46.982	250.995,42
29/4/2022	5,3800	-1,28%	5,5100	5,5100	5,3800	13.839	75.249,27
28/4/2022	5,4500	0,00%	5,4100	5,5500	5,4100	48.472	265.669,67
27/4/2022	5,4500	-1,80%	5,4300	5,4700	5,4000	38.539	209.540,99
26/4/2022	5,5500	-1,60%	5,4900	5,6700	5,4900	48.403	271.170,82
21/4/2022	5,6400	1,62%	5,5500	5,6700	5,5300	42.603	238.751,09
20/4/2022	5,5500	2,40%	5,3800	5,5500	5,3800	70.139	383.551,39
19/4/2022	5,4200	-0,37%	5,4000	5,4400	5,2900	33.144	178.226,17
14/4/2022	5,4400	1,68%	5,3400	5,4400	5,3400	60.049	325.228,85
13/4/2022	5,3500	-1,83%	5,4000	5,4900	5,3300	149.031	803.073,85
12/4/2022	5,4500	0,37%	5,4200	5,4900	5,3400	66.343	360.047,78
11/4/2022	5,4300	1,31%	5,3500	5,4800	5,3500	39.077	211.108,70
08/4/2022	5,3600	-0,74%	5,4000	5,5400	5,3600	45.842	249.814,96
07/4/2022	5,4000	-1,10%	5,4600	5,5000	5,3500	22.011	119.011,68
06/4/2022	5,4600	-1,97%	5,5100	5,5400	5,4000	37.020	201.770,81
05/4/2022	5,5700	-2,79%	5,6000	5,8000	5,5600	32.657	184.836,06
04/4/2022	5,7300	0,53%	5,6500	5,7300	5,6400	68.578	389.666,98
01/4/2022	5,7000	2,89%	5,5000	5,7200	5,5000	55.635	313.262,62
31/3/2022	5,5400	2,59%	5,5200	5,5900	5,5000	89.320	494.638,58
30/3/2022	5,4000	2,08%	5,3600	5,5000	5,3100	69.167	376.059,20
29/3/2022	5,2900	2,32%	5,1700	5,4200	5,1700	48.394	257.304,58
28/3/2022	5,1700	2,58%	5,2000	5,2500	5,1300	20.110	104.454,79
25/3/2022	5,0400	0,00%	5,2000	5,3000	5,0100	44.907	229.021,41
24/3/2022	5,0400	-3,26%	5,2000	5,3000	5,0100	44.907	229.021,41
23/3/2022	5,2100	0,00%	5,3000	5,3500	5,2000	12.497	65.646,94

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%