Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,8050 €

-0,0250 (-1,37%)

Άνοιγμα 1,8600
Υψηλό 1,8600
Χαμηλό 1,8000

Όγκος 24.025
Τζίρος 43.580 €
Πράξεις 52

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2024	2,4200	-0,82%	2,4500	2,4500	2,3900	22.435	53.862,00
28/8/2024	2,4400	0,41%	2,4900	2,4900	2,4100	18.974	46.130,51
27/8/2024	2,4300	-1,62%	2,4100	2,4700	2,4100	10.877	26.430,72
26/8/2024	2,4700	0,00%	2,4200	2,4700	2,4200	5.799	14.252,26
23/8/2024	2,4700	0,00%	2,4200	2,4700	2,4200	1.690	4.139,12
22/8/2024	2,4700	1,65%	2,4300	2,4700	2,4100	1.784	4.362,11
21/8/2024	2,4300	-2,02%	2,4100	2,4800	2,4100	14.587	35.548,95
20/8/2024	2,4800	0,00%	2,4800	2,4800	2,4100	9.497	23.516,28
19/8/2024	2,4800	0,81%	2,4000	2,4800	2,4000	4.843	11.867,89
16/8/2024	2,4600	0,41%	2,3900	2,4800	2,3900	1.550	3.786,81
14/8/2024	2,4500	0,82%	2,3800	2,4500	2,3800	36.428	87.941,22
13/8/2024	2,4300	2,10%	2,3400	2,4400	2,3400	3.975	9.510,18
12/8/2024	2,3800	0,00%	2,3300	2,3800	2,3300	1.046	2.479,51
09/8/2024	2,3800	-0,83%	2,4400	2,4400	2,3500	12.206	29.053,07
08/8/2024	2,4000	0,42%	2,4100	2,4400	2,4000	4.750	11.507,54
07/8/2024	2,3900	0,84%	2,4100	2,4100	2,3500	19.095	45.523,45
06/8/2024	2,3700	2,60%	2,3500	2,4000	2,3100	19.410	45.509,51
05/8/2024	2,3100	-7,60%	2,4000	2,4400	2,2700	86.638	203.269,12
02/8/2024	2,5000	-1,57%	2,5300	2,5300	2,4500	50.890	126.371,34
01/8/2024	2,5400	-1,93%	2,5700	2,5900	2,5100	50.570	129.063,70
31/7/2024	2,5900	0,39%	2,5700	2,5900	2,5600	15.327	39.415,95
30/7/2024	2,5800	-1,90%	2,5700	2,6200	2,5700	5.163	13.378,09
29/7/2024	2,6300	0,00%	2,6300	2,6300	2,6300		,00
26/7/2024	2,6300	0,38%	2,6300	2,6300	2,5800	9.495	24.700,15
25/7/2024	2,6200	-0,38%	2,5900	2,6200	2,5800	23.508	60.852,63
24/7/2024	2,6300	3,54%	2,5400	2,6400	2,5400	106.610	277.234,57
23/7/2024	2,5400	0,00%	2,5300	2,5600	2,5100	14.549	36.891,27
22/7/2024	2,5400	-1,17%	2,5700	2,5700	2,5300	9.472	24.050,54
19/7/2024	2,5700	-0,77%	2,5900	2,5900	2,5400	12.767	32.744,94
18/7/2024	2,5900	0,00%	2,5600	2,6300	2,5500	55.973	145.504,61
17/7/2024	2,5900	2,37%	2,5400	2,6000	2,5300	46.861	120.596,62
16/7/2024	2,5300	-0,39%	2,5400	2,5600	2,5100	14.236	36.018,88
15/7/2024	2,5400	0,40%	2,5400	2,5700	2,5000	19.415	48.918,03
12/7/2024	2,5300	-0,78%	2,5500	2,5900	2,5200	26.843	68.452,82
11/7/2024	2,5500	0,00%	2,5300	2,5700	2,5300	21.662	55.506,73
10/7/2024	2,5500	-0,78%	2,5600	2,5800	2,5500	10.431	26.717,64
09/7/2024	2,5700	-0,39%	2,5400	2,5700	2,5300	14.100	35.981,75
08/7/2024	2,5800	1,18%	2,5700	2,6000	2,5200	26.592	68.651,96
05/7/2024	2,5500	-1,92%	2,6000	2,6000	2,5400	30.989	79.756,85
04/7/2024	2,6000	0,39%	2,6000	2,6400	2,5600	88.956	231.934,88
03/7/2024	2,5900	7,92%	2,4200	2,5900	2,4200	223.965	567.700,01
02/7/2024	2,4000	-0,41%	2,3600	2,4300	2,3600	34.196	82.500,84
01/7/2024	2,4100	1,26%	2,3500	2,4100	2,3400	29.358	69.719,49
28/6/2024	2,3800	0,00%	2,3400	2,4000	2,3400	7.872	18.734,71
27/6/2024	2,3800	0,85%	2,3400	2,3900	2,3300	18.217	43.125,27
26/6/2024	2,3600	0,85%	2,3200	2,3800	2,3000	30.506	71.402,96
25/6/2024	2,3400	1,74%	2,2800	2,3800	2,2800	36.779	86.248,85
21/6/2024	2,3000	0,44%	2,2700	2,3600	2,2700	21.249	49.033,31
20/6/2024	2,2900	0,00%	2,2900	2,3000	2,2700	33.803	77.540,68
19/6/2024	2,2900	0,88%	2,2700	2,3500	2,2700	17.365	40.288,09
18/6/2024	2,2700	0,44%	2,2500	2,3300	2,2400	16.229	37.246,49
17/6/2024	2,2600	-1,74%	2,3000	2,3000	2,2400	14.845	33.748,78
14/6/2024	2,3000	-2,13%	2,3400	2,3500	2,2500	35.038	80.549,02
13/6/2024	2,3500	-0,42%	2,3600	2,3700	2,3100	7.655	17.845,37
12/6/2024	2,3600	0,85%	2,3400	2,3600	2,3200	2.577	6.029,11
11/6/2024	2,3400	0,43%	2,3000	2,4300	2,3000	359.498	828.966,10
10/6/2024	2,3300	-0,43%	2,2900	2,3300	2,2700	2.593	5.929,29
07/6/2024	2,3400	-1,68%	2,3000	2,3400	2,3000	1.409	3.257,63
06/6/2024	2,3800	4,39%	2,2800	2,3800	2,2800	10.197	23.785,83
05/6/2024	2,2800	-0,87%	2,2500	2,3300	2,2500	11.432	26.087,22
04/6/2024	2,3000	-0,86%	2,3000	2,3000	2,2500	7.097	16.140,79
03/6/2024	2,3200	0,87%	2,3000	2,3400	2,2800	13.427	30.968,50
31/5/2024	2,3000	0,44%	2,3000	2,3200	2,2600	39.452	90.093,38
30/5/2024	2,2900	-1,29%	2,3000	2,3400	2,2800	68.049	155.995,22
29/5/2024	2,3200	-4,92%	2,3600	2,4200	2,3100	58.280	136.973,82
28/5/2024	2,4400	0,83%	2,4100	2,4400	2,3700	8.231	19.762,15
27/5/2024	2,4200	-1,22%	2,4100	2,4400	2,4100	6.794	16.458,46
24/5/2024	2,4500	2,08%	2,3800	2,4700	2,3800	21.134	51.327,51
23/5/2024	2,4000	-0,83%	2,4100	2,4500	2,3900	8.499	20.515,17
22/5/2024	2,4200	-0,82%	2,4300	2,4900	2,3900	36.781	89.898,55
21/5/2024	2,4400	0,00%	2,4400	2,4500	2,4000	6.312	15.428,87
20/5/2024	2,4400	0,00%	2,4500	2,4500	2,4000	9.089	22.062,62
17/5/2024	2,4400	0,83%	2,3900	2,4500	2,3800	17.370	42.285,30
16/5/2024	2,4200	1,68%	2,4100	2,4700	2,3600	16.899	40.844,24
15/5/2024	2,3800	0,85%	2,3600	2,4200	2,3600	42.295	100.936,90
14/5/2024	2,3600	-0,84%	2,3900	2,3900	2,3500	9.144	21.665,86
13/5/2024	2,3800	-0,83%	2,4000	2,4000	2,3800	7.881	18.848,25
10/5/2024	2,4000	-1,23%	2,4300	2,4500	2,4000	11.815	28.499,10
09/5/2024	2,4300	-0,41%	2,4100	2,4500	2,4000	18.091	43.836,67
08/5/2024	2,4400	-1,21%	2,4700	2,4900	2,4200	29.887	73.002,98
02/5/2024	2,4700	0,00%	2,4700	2,4700	2,4200	24.780	60.599,05
30/4/2024	2,4700	-3,89%	2,4600	2,5200	2,4300	66.297	163.649,60
29/4/2024	2,5700	7,08%	2,4600	2,5800	2,4000	211.012	525.730,34
26/4/2024	2,4000	1,69%	2,3600	2,4000	2,3300	46.575	110.988,31
25/4/2024	2,3600	-1,26%	2,3900	2,3900	2,3400	22.837	53.986,17
24/4/2024	2,3900	1,27%	2,3700	2,4100	2,3700	63.430	151.763,08
23/4/2024	2,3600	0,85%	2,3400	2,3700	2,3200	50.876	119.144,90
22/4/2024	2,3400	2,63%	2,2500	2,3500	2,2500	32.044	73.428,52
19/4/2024	2,2800	0,00%	2,2800	2,3200	2,2400	40.760	92.818,44
18/4/2024	2,2800	0,44%	2,2800	2,2800	2,2200	92.637	208.298,01
17/4/2024	2,2700	1,79%	2,2100	2,2800	2,2100	26.099	58.849,62
16/4/2024	2,2300	-0,89%	2,2500	2,2500	2,1800	36.984	81.634,20
15/4/2024	2,2500	-1,75%	2,2300	2,2700	2,1500	67.516	148.727,78
12/4/2024	2,2900	-0,87%	2,3000	2,3200	2,2300	69.332	157.506,42
11/4/2024	2,3100	0,00%	2,3200	2,3500	2,2900	13.586	31.509,80
10/4/2024	2,3100	-0,86%	2,3100	2,3400	2,2900	12.559	28.984,69
09/4/2024	2,3300	-0,85%	2,3500	2,3800	2,3200	8.985	21.030,40
08/4/2024	2,3500	0,43%	2,3000	2,3500	2,2800	9.449	22.048,19
05/4/2024	2,3400	0,00%	2,3000	2,3400	2,2700	5.840	13.413,61
04/4/2024	2,3400	1,74%	2,2700	2,3400	2,2700	11.393	26.402,31
03/4/2024	2,3000	-0,86%	2,3000	2,3600	2,2500	20.915	47.467,66
02/4/2024	2,3200	-2,93%	2,3600	2,4300	2,3000	70.171	164.488,75
28/3/2024	2,3900	-0,42%	2,3600	2,4200	2,3500	12.728	30.188,33
27/3/2024	2,4000	-1,64%	2,4000	2,4400	2,3600	23.105	55.196,92
26/3/2024	2,4400	0,41%	2,4400	2,4500	2,4300	18.479	44.961,47
22/3/2024	2,4300	-1,22%	2,4200	2,4500	2,4200	20.504	49.817,62
21/3/2024	2,4600	1,65%	2,4000	2,4600	2,4000	50.768	123.908,44
20/3/2024	2,4200	1,68%	2,3400	2,4300	2,3400	67.586	162.226,27
19/3/2024	2,3800	1,28%	2,3000	2,4100	2,3000	30.975	73.478,27
15/3/2024	2,3500	-0,84%	2,3200	2,3800	2,3200	25.021	58.873,11
14/3/2024	2,3700	0,00%	2,3600	2,3700	2,3000	55.978	131.049,46
13/3/2024	2,3700	0,85%	2,3100	2,3800	2,3100	13.970	32.802,38
12/3/2024	2,3500	0,86%	2,3500	2,3500	2,3000	13.944	32.488,74
11/3/2024	2,3300	0,00%	2,3700	2,4100	2,3000	41.427	96.604,50
08/3/2024	2,3300	-0,85%	2,3100	2,3600	2,2500	44.509	102.387,92
07/3/2024	2,3500	0,86%	2,3000	2,3500	2,3000	15.116	35.046,52
06/3/2024	2,3300	0,00%	2,3300	2,3600	2,3000	20.827	48.491,41
05/3/2024	2,3300	0,87%	2,2500	2,3300	2,2500	6.448	14.914,93
04/3/2024	2,3100	1,32%	2,2800	2,3200	2,2400	11.308	26.023,39
01/3/2024	2,2800	-0,44%	2,2900	2,3000	2,2800	13.986	32.028,66
29/2/2024	2,2900	0,88%	2,2800	2,3600	2,2800	44.138	102.790,52
28/2/2024	2,2700	-0,44%	2,2800	2,2800	2,2000	88.597	198.539,18
27/2/2024	2,2800	2,24%	2,2300	2,3200	2,2300	50.600	114.957,17
26/2/2024	2,2300	-2,19%	2,2800	2,3300	2,2300	75.549	170.628,87
23/2/2024	2,2800	-3,39%	2,3600	2,3600	2,2500	75.239	171.988,06
22/2/2024	2,3600	-2,07%	2,3800	2,3900	2,3400	90.042	211.943,27
21/2/2024	2,4100	0,42%	2,3900	2,4300	2,3800	67.254	160.983,83
20/2/2024	2,4000	0,84%	2,3400	2,4500	2,3200	127.658	307.493,44
19/2/2024	2,3800	0,42%	2,3700	2,3900	2,3200	33.472	79.079,92
16/2/2024	2,3700	1,72%	2,3300	2,3900	2,3200	115.288	272.713,82
15/2/2024	2,3300	2,19%	2,3000	2,3300	2,2600	58.655	135.519,50
14/2/2024	2,2800	2,24%	2,2100	2,2800	2,2100	19.959	44.872,48
13/2/2024	2,2300	-3,04%	2,3000	2,3000	2,2300	35.801	80.617,81
12/2/2024	2,3000	-2,13%	2,3400	2,3400	2,2400	75.930	173.341,18
09/2/2024	2,3500	-0,42%	2,3600	2,3900	2,3300	123.752	292.591,08
08/2/2024	2,3600	4,42%	2,2600	2,3600	2,2500	122.357	282.751,33
07/2/2024	2,2600	0,00%	2,2600	2,2800	2,2200	144.959	327.592,62
06/2/2024	2,2600	8,13%	2,1100	2,2700	2,0900	273.669	605.914,45
05/2/2024	2,0900	7,46%	1,9800	2,1000	1,9550	157.680	324.334,70
02/2/2024	1,9450	1,57%	1,9300	1,9500	1,9200	34.079	65.946,74
01/2/2024	1,9150	1,06%	1,8950	1,9200	1,8900	13.304	25.351,13
31/1/2024	1,8950	-0,79%	1,9100	1,9300	1,8900	13.180	25.137,31
30/1/2024	1,9100	-1,04%	1,9050	1,9400	1,9000	18.289	34.893,46
29/1/2024	1,9300	-0,52%	1,9200	1,9500	1,9050	43.162	82.869,22
26/1/2024	1,9400	0,52%	1,9050	1,9450	1,9050	32.172	61.850,55
25/1/2024	1,9300	-1,03%	1,9200	1,9300	1,9150	25.635	49.187,63
24/1/2024	1,9500	1,04%	1,8900	1,9500	1,8900	12.695	24.562,24
23/1/2024	1,9300	0,26%	1,9200	1,9400	1,9100	39.807	76.410,65
22/1/2024	1,9250	-0,77%	1,9200	1,9550	1,9200	15.951	30.920,29
19/1/2024	1,9400	-1,02%	1,9450	1,9800	1,9400	10.632	20.907,86
18/1/2024	1,9600	3,16%	1,9100	1,9700	1,8800	37.742	73.320,52
17/1/2024	1,9000	-0,26%	1,8900	1,9150	1,8650	44.990	84.941,49
16/1/2024	1,9050	-0,52%	1,9150	1,9150	1,8600	39.726	74.750,23
15/1/2024	1,9150	-0,26%	1,9350	1,9400	1,8900	11.721	22.355,12
12/1/2024	1,9200	-0,78%	1,9300	1,9300	1,9000	38.146	72.922,17
11/1/2024	1,9350	-1,78%	1,9850	1,9850	1,9100	99.368	192.256,97
10/1/2024	1,9700	-0,25%	1,9900	1,9900	1,9300	22.640	44.455,56
09/1/2024	1,9750	2,33%	1,9300	1,9900	1,9250	74.042	144.664,97
08/1/2024	1,9300	-2,53%	1,9300	1,9650	1,9300	48.248	93.537,15
05/1/2024	1,9800	0,00%	1,9500	1,9850	1,9200	23.582	45.989,90
04/1/2024	1,9800	1,02%	1,9700	2,0100	1,9500	21.154	41.910,98
03/1/2024	1,9600	-1,51%	1,9900	1,9900	1,9450	38.064	74.669,63
02/1/2024	1,9900	0,25%	1,9850	2,0300	1,9600	25.569	50.878,64
29/12/2023	1,9850	-1,24%	1,9800	2,0000	1,9650	21.544	42.661,07
28/12/2023	2,0100	0,00%	2,0400	2,0500	1,9800	11.634	23.317,36
27/12/2023	2,0100	-3,37%	2,0800	2,0800	2,0100	32.251	65.449,50
22/12/2023	2,0800	-1,89%	2,1200	2,1300	2,0800	23.683	49.608,77
21/12/2023	2,1200	0,47%	2,1000	2,1500	2,0700	61.220	129.960,92
20/12/2023	2,1100	4,98%	2,0000	2,1500	2,0000	134.248	281.267,46
19/12/2023	2,0100	3,88%	1,9350	2,0400	1,9200	120.457	237.110,35
18/12/2023	1,9350	-3,01%	2,0000	2,0200	1,9350	40.061	78.900,06
15/12/2023	1,9950	-1,72%	2,0500	2,0500	1,9850	51.673	103.258,40
14/12/2023	2,0300	1,50%	2,0600	2,0800	2,0200	137.740	283.228,91
13/12/2023	2,0000	3,90%	1,9350	2,0300	1,8750	413.551	806.850,80
12/12/2023	1,9250	-9,62%	2,1200	2,1200	1,9200	442.560	859.695,24
11/12/2023	2,1300	-9,75%	2,1300	2,2200	2,1300	178.083	380.628,74
08/12/2023	2,3600	-9,92%	2,3900	2,3900	2,3600	3.840	9.073,74
07/12/2023	2,6200	0,00%	2,4200	2,6200	2,4100	394	989,60
06/12/2023	2,6200	1,95%	2,6200	2,6200	2,6200	1.943	5.090,66
05/12/2023	2,5700	0,00%	2,5800	2,5800	2,5700	1.173	3.016,61
04/12/2023	2,5700	-2,65%	2,4200	2,6200	2,4200	550	1.411,00
01/12/2023	2,6400	0,00%	2,3800	2,4000	2,3800	227	542,11
30/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	2.292	6.050,88
29/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	370	976,80
28/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	45.135	119.156,40
27/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	594	1.568,16
24/11/2023	2,6400	-1,86%	2,6400	2,6400	2,6400	507	1.338,48
23/11/2023	2,6900	0,00%	2,6900	2,6900	2,6400	6.230	16.753,70
22/11/2023	2,6900	1,89%	2,6400	2,6900	2,6400	2.692	7.231,88
21/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	250	660,00
20/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	3.831	10.113,84
17/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.590	4.197,60
16/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	912	2.407,68
15/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.016	2.682,24
14/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	714	1.884,96
13/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	97.337	256.969,68
10/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400		,00
09/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	50.278	132.733,92
08/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400		,00
07/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	6.700	17.688,00
06/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	342	902,88
03/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	2.092	5.522,88
02/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.181	3.117,84
01/11/2023	2,6400	0,00%	2,6400	2,6400	2,6400		,00
31/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.952	5.153,28
30/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	6.438	16.996,32
27/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	5.529	14.596,56
26/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	876	2.312,64
25/10/2023	2,6400	-0,38%	2,6400	2,6400	2,6400	8.515	22.479,60
24/10/2023	2,6500	0,38%	2,6400	2,6800	2,6400	6.450	17.068,00
23/10/2023	2,6400	-2,22%	2,6400	2,6400	2,6400	13.452	35.513,28
20/10/2023	2,7000	2,27%	2,6400	2,7000	2,6400	7.280	19.467,36
19/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	2.192	5.786,88
18/10/2023	2,6400	0,00%	2,6500	2,6500	2,6400	13.393	35.357,55
17/10/2023	2,6400	0,00%	2,6400	2,6500	2,6400	6.851	18.086,67
16/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	4.864	12.840,96
13/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	10.221	26.983,44
12/10/2023	2,6400	0,00%	2,6400	2,6500	2,6400	18.722	49.426,09
11/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	2.424	6.399,36
10/10/2023	2,6400	0,00%	2,6500	2,6500	2,6400	2.220	5.862,31
09/10/2023	2,6400	0,00%	2,7000	2,7000	2,6400	580	1.531,26
06/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	450	1.188,00
05/10/2023	2,6400	0,00%	2,7500	2,7500	2,6400	1.211	3.206,03
04/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.402	3.701,28
03/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	773	2.040,72
02/10/2023	2,6400	0,00%	2,6400	2,6400	2,6400	69	182,16
29/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	351	926,64
28/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.223	3.228,72
27/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	393	1.037,52
26/9/2023	2,6400	0,00%	2,6500	2,6500	2,6400	4.716	12.450,28
25/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	811	2.141,04
22/9/2023	2,6400	0,00%	2,6400	2,6500	2,6400	3.101	8.186,69
21/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	917	2.420,88
20/9/2023	2,6400	0,00%	2,6500	2,6500	2,6400	8.168	21.563,56
19/9/2023	2,6400	0,00%	2,6400	2,6500	2,6400	18.690	49.341,80
18/9/2023	2,6400	0,00%	2,6400	2,7500	2,6400	10.243	27.041,85
15/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	76.686	202.451,04
14/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	27.073	71.472,72
13/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	2.805	7.405,20
12/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	21.559	56.915,76
11/9/2023	2,6400	0,00%	2,6400	2,6500	2,6400	860	2.270,50
08/9/2023	2,6400	0,00%	2,6400	2,7500	2,6400	10.516	27.762,46
07/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	24.617	64.988,88
06/9/2023	2,6400	0,00%	2,6400	2,7500	2,6400	6.190	16.350,10
05/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	194	512,16
04/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	6.069	16.022,16
01/9/2023	2,6400	0,00%	2,6400	2,6400	2,6400	1.599	4.221,36
31/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	52.149	137.673,36
30/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	46.933	123.903,12
29/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	5.734	15.137,76
28/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	41.818	110.399,52
25/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	27.182	71.760,48
24/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	46.944	123.932,16
23/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	128.362	338.875,68
22/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	38.231	100.929,84
21/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	3.984.640	10.519.544,60
18/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	50.618	133.631,52
17/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	28.782	75.986,66
16/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	22.276	58.808,64
14/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	12.455	32.883,20
11/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	19.745	52.127,00
10/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	42.827	113.064,40
09/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	3.995	10.546,90
08/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	13.358	35.265,27
07/8/2023	2,6400	0,00%	2,6400	2,6400	2,6400	118.508	312.861,12
04/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	23.553	62.199,92
03/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	67.760	178.896,95
02/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	2.305.578	6.086.732,53
01/8/2023	2,6400	0,00%	2,6400	2,6500	2,6400	324.233	855.977,74
31/7/2023	2,6400	1,93%	2,5900	2,6500	2,5900	4.458.950	11.770.195,92
28/7/2023	2,5900	0,00%	2,5800	2,6000	2,5800	54.078	139.687,24
27/7/2023	2,5900	0,39%	2,6000	2,6000	2,5800	3.350	8.649,00
26/7/2023	2,5800	-0,39%	2,5800	2,5800	2,5800	40.506	104.505,48
25/7/2023	2,5900	0,39%	2,5800	2,5900	2,5800	14.698	37.961,12
24/7/2023	2,5800	0,00%	2,5800	2,5800	2,5800	61.958	159.851,64
21/7/2023	2,5800	0,00%	2,6000	2,6000	2,5800	296	764,52
20/7/2023	2,5800	0,00%	2,5800	2,5800	2,5800	2.303	5.941,74
19/7/2023	2,5800	0,39%	2,5800	2,5900	2,5700	10.982	28.303,44
18/7/2023	2,5700	-0,39%	2,5800	2,5800	2,5700	7.187	18.472,79
17/7/2023	2,5800	-1,90%	2,5800	2,6100	2,5800	16.023	41.339,59
14/7/2023	2,6300	1,15%	2,5700	2,6300	2,5700	32.005	83.518,63
13/7/2023	2,6000	0,39%	2,5900	2,6000	2,5900	16.204	42.120,40
12/7/2023	2,5900	0,39%	2,5800	2,5900	2,5800	3.805	9.843,95
11/7/2023	2,5800	0,39%	2,5700	2,5900	2,5700	22.435	57.856,49
10/7/2023	2,5700	-0,77%	2,5700	2,5900	2,5700	12.055	31.157,65
07/7/2023	2,5900	0,00%	2,5800	2,5900	2,5700	115.568	298.070,66
06/7/2023	2,5900	0,39%	2,5800	2,5900	2,5800	11.000	28.473,39
05/7/2023	2,5800	0,00%	2,5700	2,5800	2,5700	3.780	9.751,20
04/7/2023	2,5800	0,00%	2,5800	2,5900	2,5800	12.286	31.710,81
03/7/2023	2,5800	-0,39%	2,5800	2,5900	2,5800	17.405	44.905,00
30/6/2023	2,5900	0,00%	2,5800	2,5900	2,5800	35.147	90.983,26
29/6/2023	2,5900	0,00%	2,5800	2,5900	2,5800	85.554	221.029,32
28/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	33.555	86.581,51
27/6/2023	2,5800	0,00%	2,5800	2,5900	2,5800	68.830	177.591,10
26/6/2023	2,5800	-0,39%	2,6100	2,6100	2,5800	66.349	171.273,64
23/6/2023	2,5900	0,00%	2,5900	2,5900	2,5900	28.419	73.605,21
22/6/2023	2,5900	0,00%	2,5900	2,6200	2,5900	7.815	20.245,53
21/6/2023	2,5900	0,39%	2,5800	2,5900	2,5800	53.876	139.438,08
20/6/2023	2,5800	0,00%	2,5800	2,5800	2,5800	3.881	10.012,98
19/6/2023	2,5800	0,00%	2,5800	2,5900	2,5800	19.588	50.608,82

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%