Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

14,9600 €

0,0000 (0,00%)

Άνοιγμα 14,9400
Υψηλό 14,9600
Χαμηλό 14,7000

Όγκος 118.636
Τζίρος 1.765.834 €
Πράξεις 869

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/8/2023	13,2000	-1,64%	13,3000	13,4800	13,2000	69.408	919.596,76
30/8/2023	13,4200	-0,45%	13,4800	13,6000	13,2600	132.533	1.785.126,10
29/8/2023	13,4800	-1,61%	13,7600	13,7800	13,4200	86.509	1.178.921,40
28/8/2023	13,7000	1,03%	13,5600	13,7000	13,5200	99.964	1.362.266,52
25/8/2023	13,5600	0,15%	13,5400	13,6600	13,3800	85.338	1.154.492,56
24/8/2023	13,5400	8,32%	12,7000	13,8000	12,6000	432.228	5.705.216,48
23/8/2023	12,5000	-1,73%	12,6800	12,9400	12,5000	110.939	1.403.965,28
22/8/2023	12,7200	0,16%	12,7000	12,9800	12,7000	121.259	1.554.444,76
21/8/2023	12,7000	1,93%	12,6200	13,0000	12,5400	106.476	1.364.271,36
18/8/2023	12,4600	-3,71%	12,9400	12,9400	12,4400	110.205	1.387.755,56
17/8/2023	12,9400	-1,22%	13,1000	13,1400	12,7600	100.561	1.295.330,40
16/8/2023	13,1000	3,48%	12,6600	13,1000	12,4200	171.370	2.211.853,40
14/8/2023	12,6600	-0,31%	12,7000	12,7400	12,2800	144.010	1.804.707,00
11/8/2023	12,7000	0,00%	12,7000	12,8800	12,5200	138.961	1.766.203,58
10/8/2023	12,7000	-0,47%	12,7200	13,0000	12,6400	102.042	1.307.219,68
09/8/2023	12,7600	-0,93%	12,8800	13,0200	12,7400	125.974	1.623.392,46
08/8/2023	12,8800	-2,87%	13,1600	13,3000	12,8800	139.668	1.823.846,64
07/8/2023	13,2600	1,22%	13,1000	13,3000	13,0200	280.507	3.698.537,34
04/8/2023	13,1000	0,15%	13,2000	13,2000	13,0400	170.479	2.231.999,68
03/8/2023	13,0800	2,67%	12,7000	13,1600	12,6000	258.508	3.361.436,28
02/8/2023	12,7400	-0,47%	12,6800	12,9400	12,0000	272.944	3.409.391,38
01/8/2023	12,8000	-2,14%	13,0600	13,2200	12,6200	163.958	2.125.614,54
31/7/2023	13,0800	2,67%	12,7400	13,2200	12,7400	200.472	2.609.779,48
28/7/2023	12,7400	-2,00%	12,9800	13,0000	12,5200	271.067	3.449.487,92
27/7/2023	13,0000	-1,81%	13,1800	13,2000	12,9600	224.392	2.928.026,20
26/7/2023	13,2400	-0,75%	13,3400	13,4800	13,1000	126.312	1.670.051,86
25/7/2023	13,3400	2,62%	13,0400	13,5800	13,0400	252.366	3.383.523,76
24/7/2023	13,0000	2,36%	12,7000	13,0200	12,6200	202.132	2.611.662,30
21/7/2023	12,7000	1,60%	12,4000	12,7000	12,3800	89.827	1.127.432,24
20/7/2023	12,5000	-0,95%	12,5000	12,7000	12,4600	92.819	1.166.274,42
19/7/2023	12,6200	2,60%	12,3000	12,6400	12,3000	178.820	2.236.784,86
18/7/2023	12,3000	1,82%	12,0000	12,3600	12,0000	147.850	1.809.599,26
17/7/2023	12,0800	1,00%	12,0200	12,4400	11,9400	318.449	3.874.500,68
14/7/2023	11,9600	0,50%	12,0000	12,0000	11,8400	112.823	1.347.866,22
13/7/2023	11,9000	0,34%	11,9600	12,0000	11,7000	150.697	1.790.384,32
12/7/2023	11,8600	1,54%	11,6600	11,9200	11,6600	127.775	1.512.597,92
11/7/2023	11,6800	0,69%	11,5600	11,7800	11,5600	235.962	2.760.010,88
10/7/2023	11,6000	4,13%	11,1400	11,7800	11,1400	134.729	1.552.167,36
07/7/2023	11,1400	-1,59%	11,3200	11,4600	11,0400	40.921	462.639,52
06/7/2023	11,3200	-1,91%	11,5000	11,5000	11,2200	82.501	931.981,40
05/7/2023	11,5400	1,23%	11,3000	11,6000	11,3000	128.114	1.471.847,28
04/7/2023	11,4000	1,79%	11,2000	11,4000	11,1000	132.525	1.493.805,30
03/7/2023	11,2000	3,70%	10,8000	11,2000	10,8000	181.303	1.999.482,36
30/6/2023	10,8000	0,93%	10,6400	10,8000	10,6400	73.699	792.496,06
29/6/2023	10,7000	2,69%	10,4200	10,7200	10,3800	142.045	1.508.564,42
28/6/2023	10,4200	2,96%	10,2000	10,4200	10,2000	94.819	979.431,66
27/6/2023	10,1200	-2,32%	10,2400	10,4600	10,1000	133.656	1.377.581,92
26/6/2023	10,3600	-4,43%	10,7000	10,9000	10,2800	156.167	1.639.868,40
23/6/2023	10,8400	1,12%	10,7400	10,8800	10,6800	88.453	954.415,10
22/6/2023	10,7200	-0,56%	10,8200	10,9400	10,6600	147.711	1.597.639,16
21/6/2023	10,7800	4,26%	10,3400	10,7800	10,3400	149.410	1.580.970,64
20/6/2023	10,3400	0,78%	10,3200	10,4000	10,2000	83.187	857.687,44
19/6/2023	10,2600	3,64%	10,1000	10,4000	10,0200	176.816	1.811.572,22
16/6/2023	9,9000	-1,79%	10,1000	10,1600	9,9000	296.917	2.966.763,94
15/6/2023	10,0800	-2,14%	10,3000	10,3000	10,0400	172.133	1.745.533,04
14/6/2023	10,3000	0,98%	10,3000	10,4400	10,2400	256.526	2.659.808,34
13/6/2023	10,2000	2,20%	10,1000	10,3000	10,0800	507.742	5.170.074,70
12/6/2023	9,9800	1,32%	9,8700	10,1600	9,8400	701.843	7.000.183,12
09/6/2023	9,8500	-0,51%	9,8100	9,9600	9,8100	192.159	1.902.852,30
08/6/2023	9,9000	0,20%	9,6500	9,9000	9,6500	119.634	1.173.104,48
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	0,00%	5,0800	5,1500	5,0600	7.693	39.332,50

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4100	3,76 %	0,1600	88.820
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	100
ΑΛΜΥ	5,6400	3,68 %	0,2000	87.260
ΓΕΒΚΑ	2,3500	3,52 %	0,0800	7.662
ΙΝΤΕΤ	1,4400	3,23 %	0,0450	350
ΙΛΥΔΑ	5,1400	3,01 %	0,1500	39.664
ΝΤΟΠΛΕΡ	0,8600	2,99 %	0,0250	10.327
ΜΕΡΚΟ	35,4000	2,91 %	1,0000	66
ΑΚΡΙΤ	1,0800	2,86 %	0,0300	89.385
ΕΛΒΕ	5,6000	2,75 %	0,1500	500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,1600	-9,38 %	-0,1200	8.532
ΛΕΒΠ	0,1830	-8,50 %	-0,0170	9.000
YKNOT	2,1100	-4,95 %	-0,1100	163.338
ΤΖΚΑ	1,4200	-4,05 %	-0,0600	10.316
ΕΛΧΑ	4,6300	-3,74 %	-0,1800	312.663
TITC	56,7000	-3,57 %	-2,1000	105.051
ΣΙΔΜΑ	1,9150	-3,28 %	-0,0650	1.878
ΛΑΒΙ	1,1980	-2,76 %	-0,0340	233.315
ΕΚΤΕΡ	3,8700	-2,64 %	-0,1050	111.875
ΜΙΓ	3,7000	-2,63 %	-0,1000	4.414

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9150	-2,16 %	-0,3300	84.730.041
ΠΕΙΡ	8,5100	-1,55 %	-0,1340	53.262.713
ΕΥΡΩΒ	4,1350	-1,24 %	-0,0520	50.463.594
ΑΛΦΑ	4,0500	0,75 %	0,0300	39.069.583
MTLN	46,0200	-2,62 %	-1,2400	23.130.022
ΟΤΕ	15,7700	-0,63 %	-0,1000	16.651.400
ΟΠΑΠ	17,0000	-1,96 %	-0,3400	15.770.610
ΜΠΕΛΑ	25,0400	-0,32 %	-0,0800	13.242.473
ΓΕΚΤΕΡΝΑ	33,2400	-0,48 %	-0,1600	12.903.474
ΔΕΗ	19,9600	-0,80 %	-0,1600	11.677.724

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1350	-1,24 %	12.105.721	50,46εκ.
ΑΛΦΑ	4,0500	0,75 %	9.648.350	39,07εκ.
ΠΕΙΡ	8,5100	-1,55 %	6.211.732	53,26εκ.
ΕΤΕ	14,9150	-2,16 %	5.641.791	84,73εκ.
BYLOT	1,0260	0,79 %	3.078.722	3,13εκ.
ΟΤΕ	15,7700	-0,63 %	1.055.689	16,65εκ.
CREDIA	1,4520	-1,89 %	1.051.877	1,54εκ.
ΟΠΑΠ	17,0000	-1,96 %	922.916	15,77εκ.
ΔΕΗ	19,9600	-0,80 %	585.046	11,68εκ.
ΕΛΠΕ	9,0700	1,97 %	535.840	4,80εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,1100	-4,95 %	163.338	2,15 %
REALCONS	6,3200	1,94 %	186.823	0,87 %
ΕΤΕ	14,9150	-2,16 %	5.641.791	0,62 %
ΠΕΙΡ	8,5100	-1,55 %	6.211.732	0,50 %
ΑΛΦΑ	4,0500	0,75 %	9.648.350	0,42 %
ΛΕΒΠ	0,1830	-8,50 %	9.000	0,42 %
ACAG	7,4300	-0,80 %	149.281	0,41 %
ΕΚΤΕΡ	3,8700	-2,64 %	111.875	0,40 %
ΜΠΕΛΑ	25,0400	-0,32 %	528.582	0,39 %
ΓΕΚΤΕΡΝΑ	33,2400	-0,48 %	387.137	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,4080	-0,97 %	30.400	9,71 %
YKNOT	2,1100	-4,95 %	163.338	9,01 %
ΛΑΝΑΚ	1,1600	-9,38 %	8.532	7,81 %
ΧΑΙΔΕ	0,7900	-1,25 %	187	7,50 %
ONYX	1,6100	-1,23 %	97.402	6,13 %
ΠΑΙΡ	0,9180	2,00 %	683	6,00 %
ΑΛΜΥ	5,6400	3,68 %	87.260	5,88 %
ΜΕΡΚΟ	35,4000	2,91 %	66	5,81 %
ΜΙΝ	0,7240	-0,28 %	2.093	5,51 %
ACAG	7,4300	-0,80 %	149.281	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%