Συνεχης ενημερωση

ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

2,2800 €

-0,0500 (-2,15%)

Άνοιγμα 2,2800
Υψηλό 2,3000
Χαμηλό 2,2200

Όγκος 17.342
Τζίρος 39.290 €
Πράξεις 65

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2026	2,3300	-0,85%	2,2900	2,3300	2,2600	10.830	24.803,52
16/1/2026	2,3500	0,00%	2,3200	2,3500	2,2700	13.086	30.065,70
15/1/2026	2,3500	0,00%	2,3800	2,3900	2,3000	21.260	49.622,34
14/1/2026	2,3500	-2,49%	2,3900	2,3900	2,3200	15.771	36.969,35
13/1/2026	2,4100	-0,41%	2,4300	2,4300	2,3400	8.875	21.031,80
12/1/2026	2,4200	4,31%	2,2800	2,4200	2,2800	24.574	58.443,71
09/1/2026	2,3200	-1,28%	2,3500	2,3500	2,2700	20.472	47.054,61
08/1/2026	2,3500	-0,42%	2,3200	2,3600	2,3000	15.206	35.258,45
07/1/2026	2,3600	-0,42%	2,3600	2,3900	2,3000	33.974	79.426,53
05/1/2026	2,3700	-3,27%	2,4100	2,4400	2,3700	14.618	34.976,62
02/1/2026	2,4500	2,94%	2,4300	2,5200	2,3600	13.514	32.670,94
31/12/2025	2,3800	-3,25%	2,4000	2,4700	2,3800	7.831	18.820,39
30/12/2025	2,4600	-2,38%	2,5400	2,5500	2,4300	6.362	15.802,81
29/12/2025	2,5200	0,00%	2,5200	2,5500	2,4800	8.447	21.099,94
23/12/2025	2,5200	-0,79%	2,5600	2,5600	2,4500	4.598	11.422,03
22/12/2025	2,5400	0,79%	2,5300	2,5600	2,4500	7.254	18.329,80
19/12/2025	2,5200	0,00%	2,5200	2,5500	2,4600	3.050	7.535,50
18/12/2025	2,5200	0,00%	2,5200	2,5400	2,4600	4.670	11.657,07
17/12/2025	2,5200	0,40%	2,5000	2,5400	2,4700	9.710	24.503,95
16/12/2025	2,5100	0,40%	2,4800	2,5200	2,4400	8.208	20.428,71
15/12/2025	2,5000	1,21%	2,4800	2,5400	2,4100	22.833	57.063,88
12/12/2025	2,4700	2,92%	2,4000	2,4700	2,3900	13.975	34.035,37
11/12/2025	2,4000	-1,23%	2,4000	2,4800	2,3900	23.620	57.548,81
10/12/2025	2,4300	0,41%	2,4400	2,4400	2,3500	1.804	4.267,91
09/12/2025	2,4200	1,26%	2,4100	2,4200	2,3400	31.370	74.837,89
08/12/2025	2,3900	1,27%	2,4300	2,4300	2,3400	2.155	5.166,45
05/12/2025	2,3600	-2,88%	2,4500	2,4500	2,3600	12.406	29.920,26
04/12/2025	2,4300	-0,82%	2,3900	2,4400	2,3800	7.410	17.761,48
03/12/2025	2,4500	0,41%	2,4400	2,4500	2,3800	9.217	22.356,44
02/12/2025	2,4400	1,67%	2,4300	2,4600	2,4200	20.763	50.676,42
01/12/2025	2,4000	2,56%	2,3200	2,4300	2,3200	10.922	26.294,08
28/11/2025	2,3400	-3,31%	2,4200	2,4300	2,3300	20.988	49.497,12
27/11/2025	2,4200	5,22%	2,3300	2,4600	2,2600	55.673	133.457,14
26/11/2025	2,3000	1,77%	2,2700	2,3200	2,2600	35.530	81.421,79
25/11/2025	2,2600	1,35%	2,2300	2,3000	2,2300	45.435	103.439,55
24/11/2025	2,2300	1,83%	2,2000	2,2400	2,1800	22.405	49.710,46
21/11/2025	2,1900	1,39%	2,1600	2,2300	2,1300	29.917	65.076,89
20/11/2025	2,1600	5,88%	2,1000	2,2400	2,0700	83.602	181.499,83
19/11/2025	2,0400	0,99%	1,9800	2,0400	1,9700	4.633	9.396,62
18/11/2025	2,0200	-0,98%	2,0000	2,0200	1,9500	21.832	43.211,90
17/11/2025	2,0400	0,49%	2,0200	2,0800	2,0200	6.436	13.211,32
14/11/2025	2,0300	-2,40%	2,0500	2,0700	2,0300	7.051	14.437,93
13/11/2025	2,0800	0,97%	2,0400	2,0800	2,0400	11.510	23.744,29
12/11/2025	2,0600	1,48%	2,0100	2,1000	2,0000	16.061	32.950,88
11/11/2025	2,0300	0,00%	2,0000	2,0600	2,0000	10.987	22.226,21
10/11/2025	2,0300	-0,49%	2,0600	2,0600	2,0100	3.695	7.492,55
07/11/2025	2,0400	-3,32%	2,0800	2,0800	2,0000	25.426	51.254,08
06/11/2025	2,1100	0,48%	2,0600	2,1100	2,0300	20.965	43.843,33
05/11/2025	2,1000	1,45%	2,0200	2,1200	2,0200	16.650	34.745,46
04/11/2025	2,0700	-1,90%	2,1000	2,1000	2,0300	7.375	15.259,46
03/11/2025	2,1100	0,48%	2,0700	2,1300	2,0700	17.555	36.826,65
31/10/2025	2,1000	-0,47%	2,1100	2,1400	2,0800	69.565	147.398,29
30/10/2025	2,1100	6,03%	2,0100	2,1600	2,0100	83.254	175.831,82
29/10/2025	1,9900	2,58%	1,9400	1,9950	1,9050	14.832	29.142,84
27/10/2025	1,9400	1,04%	1,9400	1,9600	1,8950	4.625	8.980,81
24/10/2025	1,9200	0,00%	1,9300	1,9300	1,8750	3.034	5.803,26
23/10/2025	1,9200	1,05%	1,8650	1,9300	1,8650	2.775	5.318,17
22/10/2025	1,9000	1,88%	1,8750	1,9300	1,8400	12.394	23.238,26
21/10/2025	1,8650	0,27%	1,9000	1,9300	1,8650	17.104	32.558,45
20/10/2025	1,8600	-2,11%	1,9350	1,9900	1,8400	3.936	7.607,58
17/10/2025	1,9000	-0,78%	1,9200	1,9200	1,8300	6.782	12.617,11
16/10/2025	1,9150	-0,78%	1,9100	1,9300	1,8700	8.358	15.974,82
15/10/2025	1,9300	0,78%	1,9200	1,9450	1,8850	6.579	12.560,59
14/10/2025	1,9150	-0,26%	1,9200	1,9250	1,8800	10.055	19.105,44
13/10/2025	1,9200	-1,79%	1,9550	1,9600	1,9000	5.758	11.085,39
10/10/2025	1,9550	0,51%	1,9800	1,9800	1,9200	6.860	13.206,57
09/10/2025	1,9450	-0,77%	1,9900	1,9900	1,9100	10.318	19.948,87
08/10/2025	1,9600	-2,49%	2,0100	2,0300	1,9600	13.145	26.177,40
07/10/2025	2,0100	-0,99%	2,0300	2,0300	1,9650	15.466	30.935,17
06/10/2025	2,0300	0,00%	2,0500	2,0500	1,9700	16.934	33.724,19
03/10/2025	2,0300	1,50%	2,0000	2,0600	2,0000	24.165	49.044,90
02/10/2025	2,0000	4,17%	1,9150	2,0200	1,9100	26.797	52.914,07
01/10/2025	1,9200	0,26%	1,9350	1,9500	1,9200	11.725	22.659,70
30/9/2025	1,9150	-1,03%	1,8950	1,9250	1,8700	10.719	20.354,97
29/9/2025	1,9350	0,78%	1,8800	1,9400	1,8650	9.248	17.498,86
26/9/2025	1,9200	-0,52%	1,9100	1,9300	1,8700	28.245	53.505,35
25/9/2025	1,9300	0,00%	1,9300	1,9500	1,9000	1.724	3.324,28
24/9/2025	1,9300	0,52%	1,9350	1,9350	1,8950	9.318	17.771,81
23/9/2025	1,9200	1,32%	1,9200	1,9400	1,8900	13.153	25.263,11
22/9/2025	1,8950	-1,81%	1,9350	1,9400	1,8750	6.133	11.654,38
19/9/2025	1,9300	-0,26%	1,9500	1,9600	1,8850	5.148	9.935,83
18/9/2025	1,9350	-1,28%	1,9700	1,9750	1,9100	10.681	20.560,48
17/9/2025	1,9600	-1,26%	2,0000	2,0000	1,9250	6.584	12.947,77
16/9/2025	1,9850	-1,24%	2,0300	2,0300	1,9750	5.911	11.794,17
15/9/2025	2,0100	2,03%	2,0100	2,0600	1,9750	25.754	51.712,18
12/9/2025	1,9700	1,55%	1,9350	1,9750	1,9100	10.490	20.379,00
11/9/2025	1,9400	1,57%	1,8900	1,9400	1,8900	4.657	8.909,07
10/9/2025	1,9100	1,06%	1,9050	1,9100	1,8600	7.320	13.859,20
09/9/2025	1,8900	-0,79%	1,9050	1,9150	1,8500	11.001	20.514,56
08/9/2025	1,9050	0,26%	1,9150	1,9150	1,8400	6.952	12.998,70
05/9/2025	1,9000	0,00%	1,9200	1,9200	1,8400	3.695	6.903,93
04/9/2025	1,9000	-1,04%	1,8600	1,9000	1,8500	7.202	13.545,36
03/9/2025	1,9200	4,35%	1,8250	1,9200	1,8050	17.948	32.986,92
02/9/2025	1,8400	-5,40%	1,9000	1,9400	1,8400	20.465	38.291,34
01/9/2025	1,9450	-3,23%	2,0100	2,0100	1,9200	8.698	16.887,55
29/8/2025	2,0100	0,00%	1,9700	2,0200	1,9600	2.117	4.215,15
28/8/2025	2,0100	-0,99%	2,0600	2,0600	1,9600	17.987	35.617,60
27/8/2025	2,0300	0,50%	2,0400	2,0500	1,9800	17.261	34.760,59
26/8/2025	2,0200	1,00%	2,0000	2,0200	1,9550	24.156	47.906,35
25/8/2025	2,0000	-3,38%	2,0900	2,1100	2,0000	96.484	196.438,10
22/8/2025	2,0700	-2,82%	2,1400	2,1500	2,0700	33.275	70.124,22
21/8/2025	2,1300	0,95%	2,1600	2,1700	2,1100	51.478	110.295,65
20/8/2025	2,1100	5,50%	2,0500	2,1700	2,0500	151.874	320.944,59
19/8/2025	2,0000	3,09%	1,9400	2,0000	1,9400	48.305	95.584,23
18/8/2025	1,9400	0,26%	1,9050	1,9450	1,9000	11.737	22.658,76
14/8/2025	1,9350	4,03%	1,8600	1,9500	1,8600	49.828	95.673,02
13/8/2025	1,8600	-0,53%	1,8500	1,8900	1,8400	10.799	20.220,84
12/8/2025	1,8700	-1,58%	1,9000	1,9000	1,8300	15.437	28.669,75
11/8/2025	1,9000	2,15%	1,9000	1,9400	1,8800	29.820	57.047,07
08/8/2025	1,8600	1,09%	1,8200	1,8600	1,8100	11.501	21.161,57
07/8/2025	1,8400	6,05%	1,7350	1,8500	1,7200	44.197	79.364,75
06/8/2025	1,7350	-0,29%	1,7650	1,7650	1,7100	10.118	17.487,83
05/8/2025	1,7400	1,46%	1,7200	1,7700	1,7050	15.277	26.526,32
04/8/2025	1,7150	-2,56%	1,7600	1,7750	1,7100	6.657	11.561,28
01/8/2025	1,7600	0,57%	1,7350	1,7600	1,6700	26.461	45.217,26
31/7/2025	1,7500	-1,41%	1,7500	1,7950	1,7500	11.029	19.357,81
30/7/2025	1,7750	-1,39%	1,7700	1,8100	1,7500	18.251	32.347,87
29/7/2025	1,8000	-1,64%	1,8450	1,8450	1,7800	10.069	18.132,75
28/7/2025	1,8300	0,00%	1,8500	1,8500	1,7950	19.668	35.869,66
25/7/2025	1,8300	0,00%	1,8500	1,8950	1,8250	21.181	39.400,48
24/7/2025	1,8300	-4,69%	1,9300	1,9700	1,8300	45.706	87.503,00
23/7/2025	1,9200	10,98%	1,7400	2,0500	1,7400	183.795	350.492,61
22/7/2025	1,7300	2,06%	1,6950	1,7300	1,6700	15.699	26.759,42
21/7/2025	1,6950	3,99%	1,6350	1,6950	1,6200	21.360	35.197,85
18/7/2025	1,6300	0,62%	1,6400	1,6400	1,5900	9.658	15.667,33
17/7/2025	1,6200	-0,31%	1,6400	1,6400	1,6150	2.923	4.751,13
16/7/2025	1,6250	-0,31%	1,5850	1,6400	1,5800	1.904	3.089,95
15/7/2025	1,6300	2,52%	1,5650	1,6300	1,5550	14.634	23.066,01
14/7/2025	1,5900	-1,85%	1,5800	1,5900	1,5550	2.977	4.663,78
11/7/2025	1,6200	-0,61%	1,6000	1,6200	1,5550	5.015	7.931,50
10/7/2025	1,6300	0,00%	1,6300	1,6300	1,6000	3.340	5.374,38
09/7/2025	1,6300	0,93%	1,5750	1,6350	1,5750	3.526	5.626,55
08/7/2025	1,6150	-0,31%	1,5900	1,6200	1,5750	956	1.523,32
07/7/2025	1,6200	0,62%	1,5950	1,6200	1,5950	1.644	2.642,62
04/7/2025	1,6100	2,22%	1,5800	1,6100	1,5400	7.210	11.342,22
03/7/2025	1,5750	-0,63%	1,5850	1,6000	1,5750	4.235	6.727,56
02/7/2025	1,5850	-0,94%	1,5950	1,5950	1,5700	8.941	14.138,90
01/7/2025	1,6000	-2,14%	1,6450	1,6450	1,5700	15.659	24.961,26
30/6/2025	1,6350	0,93%	1,5850	1,6550	1,5800	5.454	8.796,22
27/6/2025	1,6200	-0,92%	1,6350	1,6350	1,5800	16.796	27.092,30
26/6/2025	1,6350	3,15%	1,6250	1,6500	1,5850	38.556	62.631,36
25/6/2025	1,5850	1,60%	1,5600	1,5850	1,5250	3.819	5.996,41
24/6/2025	1,5600	0,97%	1,5550	1,5750	1,5300	16.121	25.060,92
23/6/2025	1,5450	0,00%	1,4300	1,5450	1,4300	9.872	15.025,30
20/6/2025	1,5450	0,98%	1,5400	1,5850	1,5400	43.402	67.572,22
19/6/2025	1,5300	2,68%	1,4950	1,5400	1,4800	28.719	43.438,94
18/6/2025	1,4900	0,68%	1,4800	1,5000	1,4500	13.618	20.111,70
17/6/2025	1,4800	-2,63%	1,4800	1,4800	1,4600	20.179	29.644,47
16/6/2025	1,5200	-0,98%	1,5000	1,5350	1,5000	10.630	16.099,75
13/6/2025	1,5350	-0,32%	1,5000	1,5350	1,4850	15.314	23.059,41
12/6/2025	1,5400	-0,96%	1,5100	1,5500	1,4800	11.388	17.213,06
11/6/2025	1,5550	0,32%	1,5500	1,5800	1,5300	17.898	27.782,31
10/6/2025	1,5500	1,31%	1,5750	1,5800	1,5350	8.600	13.361,04
06/6/2025	1,5300	0,00%	1,5400	1,5650	1,5050	10.250	15.809,52
05/6/2025	1,5300	5,52%	1,4900	1,5450	1,4900	39.366	59.636,55
04/6/2025	1,4500	-0,34%	1,4500	1,4550	1,4200	2.382	3.413,63
03/6/2025	1,4550	-1,69%	1,4250	1,4900	1,4200	15.261	21.944,52
02/6/2025	1,4800	2,78%	1,4500	1,4800	1,3800	9.810	14.020,29
30/5/2025	1,4400	-2,04%	1,4800	1,4900	1,4400	8.770	12.800,46
29/5/2025	1,4700	-1,34%	1,4800	1,4950	1,4550	17.273	25.567,54
28/5/2025	1,4900	-0,33%	1,4700	1,5000	1,4600	6.940	10.315,89
27/5/2025	1,4950	-0,33%	1,4550	1,4950	1,4550	756	1.110,28
26/5/2025	1,5000	0,00%	1,4900	1,5000	1,4900	3.500	5.243,00
23/5/2025	1,5000	0,67%	1,5150	1,5300	1,4500	15.432	22.986,94
22/5/2025	1,4900	0,00%	1,4850	1,4900	1,4500	5.550	8.201,30
21/5/2025	1,4900	3,47%	1,4150	1,4900	1,4050	21.366	31.205,42
20/5/2025	1,4400	-0,35%	1,4250	1,4500	1,4150	11.122	15.895,59
19/5/2025	1,4450	-1,70%	1,4450	1,4450	1,4200	7.364	10.538,58
16/5/2025	1,4700	0,00%	1,4300	1,4700	1,4300	3.662	5.310,96
15/5/2025	1,4700	1,03%	1,4500	1,4800	1,4500	2.700	3.969,73
14/5/2025	1,4550	-2,02%	1,4450	1,4650	1,4300	9.956	14.418,26
13/5/2025	1,4850	0,00%	1,4850	1,4850	1,4500	2.489	3.654,84
12/5/2025	1,4850	1,37%	1,4650	1,4900	1,4550	52	77,04
09/5/2025	1,4650	-1,01%	1,4850	1,5000	1,4300	14.680	21.713,91
08/5/2025	1,4800	2,07%	1,4500	1,5200	1,3900	9.636	14.140,47
07/5/2025	1,4500	2,11%	1,3600	1,4500	1,3600	800	1.130,02
06/5/2025	1,4200	2,90%	1,3600	1,4200	1,3600	945	1.322,10
05/5/2025	1,3800	-2,82%	1,3800	1,3900	1,3800	3.775	5.223,25
02/5/2025	1,4200	3,65%	1,4000	1,4500	1,4000	8.873	12.680,90
30/4/2025	1,3700	-4,20%	1,3700	1,3700	1,3700	110	150,70
29/4/2025	1,4300	3,62%	1,3800	1,4600	1,3650	12.891	18.362,39
28/4/2025	1,3800	-1,43%	1,4000	1,4000	1,3800	524	723,52
25/4/2025	1,4000	3,32%	1,3600	1,4000	1,3600	9.645	13.338,48
24/4/2025	1,3550	-0,37%	1,3550	1,3550	1,3550	500	677,50
23/4/2025	1,3600	3,42%	1,2950	1,3650	1,2950	5.259	7.067,19
22/4/2025	1,3150	-0,38%	1,3150	1,3150	1,3100	126	165,66
17/4/2025	1,3200	0,00%	1,3200	1,3200	1,3200		,00
16/4/2025	1,3200	1,54%	1,3450	1,3450	1,3200	1.010	1.333,45
15/4/2025	1,3000	1,56%	1,2900	1,3000	1,2900	1.340	1.729,00
14/4/2025	1,2800	-1,54%	1,3000	1,3250	1,2800	5.336	6.923,58
11/4/2025	1,3000	1,56%	1,2500	1,3000	1,2400	3.870	4.863,80
10/4/2025	1,2800	2,40%	1,2950	1,3100	1,2300	24.775	31.559,60
09/4/2025	1,2500	-0,40%	1,2300	1,2500	1,2100	7.788	9.610,82
08/4/2025	1,2550	0,00%	1,2200	1,2850	1,2200	15.924	20.097,86
07/4/2025	1,2550	-7,38%	1,3550	1,3550	1,2100	25.732	32.236,06
04/4/2025	1,3550	-1,81%	1,3500	1,3600	1,3000	13.357	17.771,08
03/4/2025	1,3800	-2,13%	1,3700	1,4100	1,3400	8.757	11.891,31
02/4/2025	1,4100	0,71%	1,3900	1,4100	1,3700	10.786	14.908,88
01/4/2025	1,4000	-1,06%	1,4150	1,4150	1,3800	4.041	5.662,86
31/3/2025	1,4150	-4,07%	1,4150	1,4250	1,3800	11.979	16.821,46
28/3/2025	1,4750	1,72%	1,4050	1,4750	1,4050	6.283	9.061,46
27/3/2025	1,4500	0,35%	1,4050	1,4650	1,4050	1.097	1.555,91
26/3/2025	1,4450	-1,37%	1,4400	1,4750	1,4350	2.534	3.664,65
24/3/2025	1,4650	1,03%	1,4750	1,4750	1,4400	8.770	12.651,50
21/3/2025	1,4500	-0,68%	1,4350	1,4700	1,4350	1.132	1.644,16
20/3/2025	1,4600	0,34%	1,4600	1,4600	1,4300	1.431	2.074,49
19/3/2025	1,4550	0,34%	1,4200	1,4550	1,4050	2.505	3.574,77
18/3/2025	1,4500	0,35%	1,4800	1,4800	1,4000	9.456	13.491,61
17/3/2025	1,4450	-1,03%	1,4550	1,4600	1,4400	620	897,20
14/3/2025	1,4600	0,34%	1,4350	1,4600	1,4350	3.058	4.407,68
13/3/2025	1,4550	0,00%	1,4650	1,4700	1,4250	4.032	5.834,34
12/3/2025	1,4550	-0,34%	1,4600	1,4600	1,4350	2.743	3.989,08
11/3/2025	1,4600	-0,68%	1,4600	1,4750	1,4550	2.120	3.099,96
10/3/2025	1,4700	-1,34%	1,4700	1,4700	1,4700	1.567	2.303,49
07/3/2025	1,4900	0,00%	1,4600	1,4900	1,4550	2.140	3.142,87
06/3/2025	1,4900	0,68%	1,4800	1,5200	1,4650	2.198	3.243,53
05/3/2025	1,4800	-0,34%	1,4850	1,5000	1,4750	6.184	9.189,90
04/3/2025	1,4850	-1,00%	1,4850	1,4900	1,4300	3.424	4.996,82
28/2/2025	1,5000	-0,33%	1,4900	1,5000	1,4700	3.025	4.505,00
27/2/2025	1,5050	-0,33%	1,4750	1,5050	1,4650	2.989	4.427,28
26/2/2025	1,5100	-2,27%	1,5000	1,5200	1,4900	2.428	3.658,08
25/2/2025	1,5450	-0,32%	1,5100	1,5450	1,4950	3.767	5.712,84
24/2/2025	1,5500	-1,27%	1,5300	1,5550	1,5150	4.576	7.020,61
21/2/2025	1,5700	-0,63%	1,5550	1,5700	1,5550	458	712,54
20/2/2025	1,5800	1,94%	1,5600	1,5800	1,5500	5.988	9.374,32
19/2/2025	1,5500	1,64%	1,5250	1,5500	1,4900	5.858	8.912,95
18/2/2025	1,5250	-0,33%	1,5800	1,5850	1,5000	16.850	25.817,80
17/2/2025	1,5300	4,08%	1,4800	1,5300	1,4700	41.898	62.794,99
14/2/2025	1,4700	1,03%	1,4150	1,4700	1,4150	424	611,18
13/2/2025	1,4550	3,19%	1,4200	1,4700	1,4200	19.116	27.749,91
12/2/2025	1,4100	-1,40%	1,4000	1,4250	1,3900	7.391	10.380,95
11/2/2025	1,4300	-0,35%	1,4300	1,4300	1,4300	50	71,50
10/2/2025	1,4350	0,00%	1,4350	1,4500	1,3900	2.012	2.845,88
07/2/2025	1,4350	1,06%	1,4350	1,4350	1,4350	60	86,10
06/2/2025	1,4200	0,00%	1,3900	1,4350	1,3900	8.848	12.389,67
05/2/2025	1,4200	-0,35%	1,4350	1,4350	1,3900	4.276	5.976,45
04/2/2025	1,4250	3,26%	1,4300	1,4300	1,4200	11	15,68
03/2/2025	1,3800	-5,48%	1,4200	1,4200	1,3700	13.179	18.284,83
31/1/2025	1,4600	2,10%	1,4700	1,5000	1,4350	3.379	4.908,79
30/1/2025	1,4300	-0,69%	1,4350	1,4750	1,4300	15.640	22.512,03
29/1/2025	1,4400	1,41%	1,4250	1,4800	1,4100	19.553	27.962,98
28/1/2025	1,4200	-1,39%	1,4700	1,4700	1,3950	18.789	26.676,98
27/1/2025	1,4400	0,70%	1,4050	1,4500	1,4050	2.285	3.246,67
24/1/2025	1,4300	-0,35%	1,4600	1,4600	1,4000	2.463	3.516,09
23/1/2025	1,4350	1,06%	1,4400	1,4450	1,4000	6.421	9.205,46
22/1/2025	1,4200	0,35%	1,4200	1,4300	1,3800	3.082	4.331,60
21/1/2025	1,4150	0,00%	1,4200	1,4200	1,4150	1.082	1.535,04
20/1/2025	1,4150	-1,74%	1,4400	1,4400	1,4000	5.484	7.705,44
17/1/2025	1,4400	0,70%	1,4400	1,4550	1,4000	1.178	1.673,09
16/1/2025	1,4300	0,00%	1,4500	1,4500	1,3900	4.963	7.013,53
15/1/2025	1,4300	-2,39%	1,4500	1,4500	1,4300	2.592	3.727,44
14/1/2025	1,4650	1,74%	1,4400	1,4900	1,4300	4.718	6.868,19
13/1/2025	1,4400	2,13%	1,4100	1,4600	1,3900	6.155	8.871,25
10/1/2025	1,4100	0,00%	1,4100	1,4200	1,4100	1.432	2.021,38
09/1/2025	1,4100	1,08%	1,3950	1,4250	1,3950	5.754	8.095,12
08/1/2025	1,3950	0,00%	1,3900	1,4000	1,3900	2.757	3.842,42
07/1/2025	1,3950	-0,71%	1,4150	1,4300	1,3950	3.435	4.841,41
03/1/2025	1,4050	-0,35%	1,4100	1,4150	1,3900	3.996	5.605,91
02/1/2025	1,4100	2,92%	1,3900	1,4100	1,3600	3.773	5.244,53
31/12/2024	1,3700	-1,79%	1,3900	1,4100	1,3700	1.230	1.705,93
30/12/2024	1,3950	0,36%	1,3900	1,3950	1,3700	1.461	2.026,98
27/12/2024	1,3900	0,72%	1,3800	1,3900	1,3300	1.450	1.981,49
24/12/2024	1,3800	0,00%	1,4100	1,4100	1,3650	765	1.051,27
23/12/2024	1,3800	-0,72%	1,4100	1,4100	1,3650	765	1.051,27
20/12/2024	1,3900	0,00%	1,3600	1,3900	1,3600	1.401	1.928,37
19/12/2024	1,3900	1,46%	1,3300	1,3900	1,3300	2.575	3.528,63
18/12/2024	1,3700	1,11%	1,3700	1,3700	1,3350	2.646	3.592,25
17/12/2024	1,3550	0,00%	1,3500	1,3800	1,3500	455	616,65
16/12/2024	1,3550	-0,37%	1,3550	1,3550	1,3550	15	20,33
13/12/2024	1,3600	2,26%	1,3300	1,3600	1,3150	5.276	7.018,73
12/12/2024	1,3300	-2,56%	1,3350	1,3400	1,3000	5.814	7.684,29
11/12/2024	1,3650	1,87%	1,3650	1,3650	1,3650	1.038	1.416,87
10/12/2024	1,3400	-1,47%	1,3900	1,3950	1,3400	5.975	8.094,67
09/12/2024	1,3600	0,00%	1,3600	1,3600	1,3600		,00
06/12/2024	1,3600	1,12%	1,3600	1,3600	1,3150	2.189	2.901,84
05/12/2024	1,3450	1,51%	1,3350	1,3600	1,3350	1.885	2.535,23
04/12/2024	1,3250	0,38%	1,3200	1,3300	1,3100	4.401	5.832,36
03/12/2024	1,3200	0,00%	1,3350	1,3350	1,3000	821	1.082,83
02/12/2024	1,3200	1,93%	1,2900	1,3300	1,2900	1.288	1.697,02
29/11/2024	1,2950	0,00%	1,3000	1,3000	1,2950	182	235,95
28/11/2024	1,2950	0,78%	1,3000	1,3000	1,2900	107	138,55
27/11/2024	1,2850	-1,15%	1,2700	1,3000	1,2650	8.618	10.983,79
26/11/2024	1,3000	-0,38%	1,3050	1,3100	1,3000	1.048	1.365,33
25/11/2024	1,3050	-0,76%	1,3050	1,3050	1,3050	100	130,50
22/11/2024	1,3150	1,15%	1,3000	1,3350	1,2650	1.939	2.508,27
21/11/2024	1,3000	-0,38%	1,3000	1,3000	1,3000	102	132,60
20/11/2024	1,3050	4,40%	1,2700	1,3100	1,2400	3.209	4.039,73
19/11/2024	1,2500	-3,85%	1,2650	1,3100	1,2200	14.251	17.649,13
18/11/2024	1,3000	0,00%	1,2600	1,3000	1,2550	189	239,29
15/11/2024	1,3000	0,00%	1,3000	1,3000	1,3000		,00
14/11/2024	1,3000	1,56%	1,3000	1,3000	1,2950	273	354,85
13/11/2024	1,2800	-1,54%	1,2850	1,2950	1,2750	8.265	10.587,56
12/11/2024	1,3000	1,17%	1,2700	1,3200	1,2600	2.680	3.448,74
11/11/2024	1,2850	-1,15%	1,2800	1,2950	1,2700	6.907	8.861,94
08/11/2024	1,3000	-0,38%	1,3050	1,3300	1,3000	330	430,54
07/11/2024	1,3050	-1,14%	1,2700	1,3100	1,2500	1.679	2.133,62
06/11/2024	1,3200	2,72%	1,3100	1,3350	1,2850	1.428	1.861,30
05/11/2024	1,2850	0,00%	1,2800	1,3000	1,2800	3.385	4.355,39
04/11/2024	1,2850	-1,91%	1,2900	1,3050	1,2850	2.317	3.003,62
01/11/2024	1,3100	0,00%	1,3350	1,3350	1,2800	7.702	9.919,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,2000	3,95 %	0,0076	579.794
ΝΑΚΑΣ	3,6800	3,37 %	0,1200	59
CNLCAP	7,1500	2,14 %	0,1500	7.700
ΜΕΡΚΟ	36,0000	1,69 %	0,6000	20
ΟΠΑΠ	17,9400	1,41 %	0,2500	216.298
ΓΚΜΕΖΖ	0,4785	1,16 %	0,0055	64.322
ΜΟΗ	29,8400	1,15 %	0,3400	149.028
ΜΙΝ	0,7500	1,08 %	0,0080	1.078
ΣΠΙ	0,6200	0,98 %	0,0060	10.423
CENER	17,2000	0,82 %	0,1400	99.538

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,1500	-6,50 %	-0,0800	2.754
OPTIMA	7,9900	-4,77 %	-0,4000	195.934
ΑΒΑΞ	3,3500	-4,29 %	-0,1500	459.130
ΔΡΟΜΕ	0,3600	-4,00 %	-0,0150	44.646
ΕΤΕ	14,7050	-3,95 %	-0,6050	1.091.351
ΣΕΝΤΡ	0,3400	-3,95 %	-0,0140	93.169
ΧΑΙΔΕ	0,7400	-3,90 %	-0,0300	3.335
ΑΛΦΑ	3,8200	-3,78 %	-0,1500	4.836.495
ΠΑΙΡ	0,9000	-3,64 %	-0,0340	479
ΕΥΡΩΒ	3,9150	-3,55 %	-0,1440	10.225.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9150	-3,55 %	-0,1440	40.614.879
ΠΕΙΡ	8,0060	-3,08 %	-0,2540	21.871.280
ΑΛΦΑ	3,8200	-3,78 %	-0,1500	18.714.291
ΕΤΕ	14,7050	-3,95 %	-0,6050	16.290.088
ΓΕΚΤΕΡΝΑ	30,3000	0,13 %	0,0400	9.021.817
ΜΠΕΛΑ	25,4400	-1,47 %	-0,3800	6.162.782
MTLN	42,4200	-0,75 %	-0,3200	5.481.375
ΜΟΗ	29,8400	1,15 %	0,3400	4.418.883
ΟΠΑΠ	17,9400	1,41 %	0,2500	3.881.276
ΔΕΗ	18,4200	-1,13 %	-0,2100	3.760.895

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9150	-3,55 %	10.225.786	40,61εκ.
ΑΛΦΑ	3,8200	-3,78 %	4.836.495	18,71εκ.
ΠΕΙΡ	8,0060	-3,08 %	2.693.543	21,87εκ.
ΦΒΜΕΖΖ	0,0688	-0,29 %	1.265.026	88.165
ΕΤΕ	14,7050	-3,95 %	1.091.351	16,29εκ.
BYLOT	1,0440	-2,06 %	964.431	1,01εκ.
ΣΑΝΜΕΖΖ	0,2000	3,95 %	579.794	115,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4310	0,70 %	565.984	243,1χιλ.
ΑΒΑΞ	3,3500	-4,29 %	459.130	1,57εκ.
CREDIA	1,5020	-0,53 %	385.560	580,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
CNLCAP	7,1500	2,14 %	7.700	0,98 %
EIS	1,8500	-3,04 %	102.680	0,67 %
ΠΡΟΦ	7,6600	-0,39 %	137.898	0,56 %
ONYX	1,8350	-0,27 %	274.607	0,40 %
YKNOT	2,0900	-0,48 %	27.080	0,36 %
ΣΑΝΜΕΖΖ	0,2000	3,95 %	579.794	0,32 %
ΑΒΑΞ	3,3500	-4,29 %	459.130	0,31 %
ΓΕΚΤΕΡΝΑ	30,3000	0,13 %	298.015	0,29 %
ΕΥΡΩΒ	3,9150	-3,55 %	10.225.786	0,28 %
ΝΤΟΠΛΕΡ	0,8200	-1,20 %	30.061	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,0000	0,00 %	10	8,33 %
ΠΑΙΡ	0,9000	-3,64 %	479	6,64 %
ΣΑΝΜΕΖΖ	0,2000	3,95 %	579.794	6,24 %
ΙΛΥΔΑ	5,0000	-3,47 %	13.017	5,79 %
OPTIMA	7,9900	-4,77 %	195.934	5,48 %
ΠΛΑΚΡ	14,8000	0,68 %	90	5,41 %
ΦΡΙΓΟ	0,4350	-2,03 %	79.147	5,41 %
ΛΑΝΑΚ	1,1500	-6,50 %	2.754	4,88 %
ΝΤΟΠΛΕΡ	0,8200	-1,20 %	30.061	4,82 %
ΕΒΡΟΦ	3,7800	-1,56 %	1.981	4,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%