Συνεχης ενημερωση

GALAXY COSMOS MEZZ PLC (ΓΚΜΕΖΖ)

0,4830 €

0,0095 (2,01%)

Άνοιγμα 0,4735
Υψηλό 0,4895
Χαμηλό 0,4700

Όγκος 123.551
Τζίρος 59.393 €
Πράξεις 119

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2024	0,6830	0,15%	0,6750	0,6940	0,6750	11.380	7.758,84
27/8/2024	0,6820	-0,58%	0,6970	0,6970	0,6800	17.663	12.108,10
26/8/2024	0,6860	-1,01%	0,6800	0,7000	0,6800	43.691	30.284,75
23/8/2024	0,6930	0,29%	0,6910	0,6930	0,6810	26.865	18.537,40
22/8/2024	0,6910	0,14%	0,6800	0,6920	0,6800	34.366	23.660,55
21/8/2024	0,6900	0,00%	0,6980	0,6980	0,6780	19.788	13.492,49
20/8/2024	0,6900	1,77%	0,6780	0,6900	0,6760	29.933	20.447,16
19/8/2024	0,6780	-1,45%	0,6910	0,6910	0,6760	28.635	19.469,06
16/8/2024	0,6880	1,47%	0,6780	0,6890	0,6780	58.600	39.962,49
14/8/2024	0,6780	1,35%	0,6830	0,6860	0,6700	130.159	88.330,89
13/8/2024	0,6690	-1,18%	0,6780	0,6890	0,6690	94.298	63.321,90
12/8/2024	0,6770	-0,15%	0,6630	0,6880	0,6630	10.371	7.026,45
09/8/2024	0,6780	1,35%	0,6660	0,6850	0,6650	87.044	58.516,46
08/8/2024	0,6690	-1,62%	0,6650	0,6790	0,6650	63.893	42.782,89
07/8/2024	0,6800	1,04%	0,6730	0,6920	0,6730	130.612	89.093,70
06/8/2024	0,6730	1,82%	0,6610	0,6800	0,6610	69.997	47.212,61
05/8/2024	0,6610	-8,07%	0,6720	0,7000	0,6520	432.695	291.670,02
02/8/2024	0,7190	-2,71%	0,7390	0,7390	0,7130	77.542	55.886,58
01/8/2024	0,7390	0,14%	0,7320	0,7390	0,7230	199.775	146.621,93
31/7/2024	0,7380	0,96%	0,7150	0,7400	0,7150	40.946	30.049,69
30/7/2024	0,7310	-1,22%	0,7230	0,7420	0,7230	8.974	6.559,98
29/7/2024	0,7400	1,23%	0,7300	0,7400	0,7270	31.206	23.029,69
26/7/2024	0,7310	-0,27%	0,7150	0,7400	0,7150	23.553	17.264,58
25/7/2024	0,7330	1,10%	0,7200	0,7400	0,7200	30.970	22.592,23
24/7/2024	0,7250	-1,36%	0,7210	0,7400	0,7210	23.268	17.114,32
23/7/2024	0,7350	1,24%	0,7190	0,7360	0,7100	54.074	39.530,59
22/7/2024	0,7260	0,83%	0,7200	0,7260	0,7110	16.240	11.656,75
19/7/2024	0,7200	1,12%	0,7120	0,7200	0,7010	54.455	39.009,72
18/7/2024	0,7120	1,28%	0,7010	0,7190	0,7000	47.927	33.946,23
17/7/2024	0,7030	0,57%	0,6910	0,7100	0,6910	39.422	27.740,37
16/7/2024	0,6990	-0,14%	0,6900	0,7060	0,6900	60.680	42.468,29
15/7/2024	0,7000	-0,57%	0,6980	0,7040	0,6980	8.118	5.684,39
12/7/2024	0,7040	-2,90%	0,7250	0,7250	0,7000	98.973	70.426,75
11/7/2024	0,7250	0,97%	0,7270	0,7270	0,7100	42.186	30.239,97
10/7/2024	0,7180	2,57%	0,7060	0,7200	0,7030	138.531	99.088,41
09/7/2024	0,7000	2,94%	0,6720	0,7020	0,6720	76.095	52.788,46
08/7/2024	0,6800	1,64%	0,6550	0,6800	0,6550	57.625	38.977,05
05/7/2024	0,6690	0,30%	0,6770	0,6800	0,6570	34.487	23.149,80
04/7/2024	0,6670	2,77%	0,6410	0,6670	0,6410	99.358	64.683,30
03/7/2024	0,6490	1,41%	0,6400	0,6500	0,6350	84.336	54.466,75
02/7/2024	0,6400	-1,54%	0,6580	0,6580	0,6260	123.025	78.330,40
01/7/2024	0,6500	1,25%	0,6500	0,6500	0,6450	239.491	155.643,36
28/6/2024	0,6420	-0,47%	0,6500	0,6500	0,6230	176.546	111.970,95
27/6/2024	0,6450	-3,73%	0,6600	0,6750	0,6400	169.032	110.929,32
26/6/2024	0,6700	-1,47%	0,6620	0,6700	0,6600	95.512	63.424,53
25/6/2024	0,6800	-0,73%	0,6620	0,6990	0,6620	8.568	5.818,86
21/6/2024	0,6850	-2,14%	0,6800	0,6910	0,6800	88.630	60.639,01
20/6/2024	0,7000	0,14%	0,6820	0,7000	0,6820	20.679	14.240,15
19/6/2024	0,6990	-0,14%	0,6910	0,7000	0,6720	28.606	19.762,48
18/6/2024	0,7000	0,72%	0,6820	0,7100	0,6820	47.815	33.128,38
17/6/2024	0,6950	-1,42%	0,6930	0,6950	0,6750	69.941	48.196,51
14/6/2024	0,7050	0,14%	0,7040	0,7150	0,6920	45.968	32.123,95
13/6/2024	0,7040	-4,86%	0,7220	0,7250	0,6930	400.461	284.328,43
12/6/2024	0,7400	-1,33%	0,7410	0,7480	0,7300	85.221	62.925,06
11/6/2024	0,7500	1,49%	0,7330	0,7600	0,7330	35.361	26.303,30
10/6/2024	0,7390	-0,67%	0,7250	0,7480	0,7250	58.139	43.035,46
07/6/2024	0,7440	-0,67%	0,7490	0,7560	0,7420	89.982	67.365,26
06/6/2024	0,7490	1,90%	0,7350	0,7560	0,7350	286.955	214.778,63
05/6/2024	0,7350	3,09%	0,7260	0,7420	0,7200	488.483	356.631,27
04/6/2024	0,7130	2,74%	0,6900	0,7130	0,6800	577.289	418.140,33
03/6/2024	0,6940	2,06%	0,6730	0,6980	0,6730	32.258	22.299,13
31/5/2024	0,6800	-0,44%	0,7000	0,7000	0,6700	498.843	336.428,40
30/5/2024	0,6830	0,44%	0,6800	0,6960	0,6750	128.598	87.583,81
29/5/2024	0,6800	-4,09%	0,7060	0,7060	0,6700	258.272	175.365,45
28/5/2024	0,7090	-0,84%	0,7070	0,7200	0,7060	48.922	34.698,76
27/5/2024	0,7150	0,00%	0,7200	0,7200	0,7070	10.962	7.856,05
24/5/2024	0,7150	-0,69%	0,7010	0,7200	0,7010	59.386	42.382,10
23/5/2024	0,7200	0,28%	0,7160	0,7330	0,7160	76.922	55.414,03
22/5/2024	0,7180	-2,58%	0,7200	0,7370	0,7150	140.597	101.005,13
21/5/2024	0,7370	-0,67%	0,7320	0,7430	0,7180	171.626	124.760,81
20/5/2024	0,7420	-3,64%	0,7700	0,7850	0,7420	109.125	82.253,29
17/5/2024	0,7700	-1,16%	0,7770	0,7790	0,7640	284.510	219.788,74
16/5/2024	0,7790	-0,51%	0,7830	0,7830	0,7680	63.002	48.876,13
15/5/2024	0,7830	2,09%	0,7620	0,7900	0,7620	277.446	215.858,74
14/5/2024	0,7670	-0,90%	0,7750	0,7890	0,7670	333.345	258.076,42
13/5/2024	0,7740	0,13%	0,7670	0,7910	0,7650	121.511	93.617,16
10/5/2024	0,7730	0,13%	0,8000	0,8000	0,7680	156.655	122.018,41
09/5/2024	0,7720	-3,26%	0,8070	0,8070	0,7630	434.640	338.324,02
08/5/2024	0,7980	-1,97%	0,8140	0,8400	0,7880	330.067	265.973,94
02/5/2024	0,8140	2,91%	0,8380	0,8500	0,8070	949.066	791.685,00
30/4/2024	0,7910	9,71%	0,7210	0,7920	0,7210	782.728	603.354,12
29/4/2024	0,7210	-6,24%	0,6930	0,7290	0,6930	829.258	587.790,36
26/4/2024	0,7690	-0,13%	0,7610	0,7720	0,7610	30.191	23.175,57
25/4/2024	0,7700	0,26%	0,7550	0,7720	0,7550	222.292	171.036,37
24/4/2024	0,7680	-0,65%	0,7800	0,7800	0,7600	124.947	96.565,26
23/4/2024	0,7730	1,05%	0,7800	0,7860	0,7600	214.541	164.335,94
22/4/2024	0,7650	5,66%	0,7240	0,7690	0,7240	294.908	222.692,52
19/4/2024	0,7240	1,26%	0,7110	0,7300	0,7110	93.702	68.143,45
18/4/2024	0,7150	1,85%	0,7200	0,7200	0,7000	141.910	101.026,36
17/4/2024	0,7020	-0,57%	0,7080	0,7290	0,6910	117.045	83.114,78
16/4/2024	0,7060	1,44%	0,6620	0,7100	0,6620	106.656	74.324,65
15/4/2024	0,6960	3,88%	0,6790	0,7000	0,6600	164.181	111.565,64
12/4/2024	0,6700	-2,90%	0,6810	0,6950	0,6600	143.768	96.988,88
11/4/2024	0,6900	0,58%	0,6810	0,6940	0,6800	49.257	33.568,03
10/4/2024	0,6860	-1,29%	0,7000	0,7070	0,6840	177.089	121.898,83
09/4/2024	0,6950	0,72%	0,7000	0,7000	0,6840	153.153	106.008,79
08/4/2024	0,6900	-0,29%	0,7090	0,7300	0,6900	658.453	458.437,15
05/4/2024	0,6920	-0,72%	0,6850	0,7000	0,6780	104.066	71.701,92
04/4/2024	0,6970	0,00%	0,6970	0,7000	0,6900	38.712	26.982,53
03/4/2024	0,6970	-0,43%	0,6890	0,6970	0,6840	73.466	50.515,14
02/4/2024	0,7000	2,04%	0,6760	0,7090	0,6760	195.080	136.828,55
28/3/2024	0,6860	-0,29%	0,6850	0,6990	0,6800	208.236	142.998,83
27/3/2024	0,6880	-1,99%	0,6990	0,7090	0,6850	323.114	224.039,07
26/3/2024	0,7020	-0,43%	0,7000	0,7170	0,6990	137.456	96.473,95
22/3/2024	0,7050	-1,81%	0,7100	0,7210	0,7050	103.935	73.921,11
21/3/2024	0,7180	-0,28%	0,7200	0,7270	0,7070	111.031	79.597,97
20/3/2024	0,7200	1,41%	0,7270	0,7270	0,7100	215.098	154.554,76
19/3/2024	0,7100	-3,40%	0,7300	0,7300	0,7000	324.979	231.231,66
15/3/2024	0,7350	-5,77%	0,7700	0,7890	0,7200	188.114	139.992,90
14/3/2024	0,7800	-1,02%	0,7710	0,7910	0,7710	25.309	19.664,46
13/3/2024	0,7880	3,28%	0,7790	0,8060	0,7700	292.673	231.718,56
12/3/2024	0,7630	2,14%	0,7500	0,7650	0,7400	87.556	66.346,64
11/3/2024	0,7470	1,36%	0,7580	0,7580	0,7410	164.357	123.256,35
08/3/2024	0,7370	-2,64%	0,7500	0,7590	0,7300	149.551	111.186,59
07/3/2024	0,7570	0,40%	0,7640	0,7700	0,7420	105.152	79.037,92
06/3/2024	0,7540	0,27%	0,7400	0,7570	0,7400	30.833	23.208,30
05/3/2024	0,7520	-0,40%	0,7550	0,7660	0,7450	36.391	27.346,79
04/3/2024	0,7550	-1,56%	0,7770	0,7770	0,7500	93.427	71.051,89
01/3/2024	0,7670	2,68%	0,7470	0,7700	0,7470	93.782	71.071,98
29/2/2024	0,7470	0,95%	0,7400	0,7500	0,7330	33.669	24.956,52
28/2/2024	0,7400	-1,07%	0,7310	0,7680	0,7310	71.137	52.606,57
27/2/2024	0,7480	0,27%	0,7580	0,7900	0,7400	271.808	208.966,42
26/2/2024	0,7460	7,34%	0,7180	0,7580	0,6950	234.045	172.546,23
23/2/2024	0,6950	-0,57%	0,7030	0,7030	0,6740	194.185	133.446,76
22/2/2024	0,6990	-6,55%	0,7270	0,7270	0,6740	768.715	536.658,50
21/2/2024	0,7480	-1,19%	0,7500	0,7680	0,7350	150.844	112.733,08
20/2/2024	0,7570	-0,26%	0,7590	0,7850	0,7450	119.318	90.768,21
19/2/2024	0,7590	-2,19%	0,7480	0,7700	0,7480	74.088	56.209,72
16/2/2024	0,7760	-0,26%	0,8000	0,8300	0,7600	311.068	248.829,87
15/2/2024	0,7780	9,73%	0,7150	0,7790	0,7150	390.949	300.074,43
14/2/2024	0,7090	-0,14%	0,7090	0,7170	0,6880	174.267	122.414,64
13/2/2024	0,7100	-2,61%	0,7180	0,7250	0,7000	153.865	109.346,94
12/2/2024	0,7290	-1,49%	0,7490	0,7490	0,7150	193.340	140.105,17
09/2/2024	0,7400	-2,76%	0,7500	0,7500	0,7200	275.117	201.661,78
07/2/2024	0,7610	-2,31%	0,7790	0,7900	0,7300	444.487	337.756,70
06/2/2024	0,7790	-4,65%	0,8230	0,8400	0,7490	763.789	602.071,38
05/2/2024	0,8170	5,01%	0,8150	0,8430	0,8020	609.386	501.847,09
02/2/2024	0,7780	4,29%	0,7550	0,7980	0,7470	606.787	471.313,51
01/2/2024	0,7460	-2,48%	0,7450	0,7580	0,7200	280.033	208.135,80
31/1/2024	0,7650	-5,56%	0,8900	0,8900	0,7290	1.582.996	1.256.722,55
30/1/2024	0,8100	9,91%	0,7780	0,8100	0,7660	813.769	654.572,76
29/1/2024	0,7370	8,86%	0,6930	0,7440	0,6800	1.128.317	822.709,30
26/1/2024	0,6770	9,55%	0,6200	0,6790	0,6100	1.053.513	695.284,55
25/1/2024	0,6180	0,16%	0,6170	0,6390	0,5800	535.377	325.528,71
24/1/2024	0,6170	5,65%	0,5850	0,6200	0,5850	308.274	188.334,40
23/1/2024	0,5840	0,52%	0,6090	0,6320	0,5750	587.310	357.367,65
22/1/2024	0,5810	9,83%	0,5490	0,5810	0,5400	477.205	273.839,28
19/1/2024	0,5290	6,55%	0,4900	0,5320	0,4900	384.355	200.634,48
18/1/2024	0,4965	0,61%	0,4900	0,4995	0,4900	32.102	15.980,03
17/1/2024	0,4935	1,02%	0,4840	0,4995	0,4840	31.222	15.450,84
16/1/2024	0,4885	1,03%	0,4815	0,4995	0,4815	57.902	28.459,05
15/1/2024	0,4835	-2,62%	0,4965	0,4965	0,4815	220.519	107.536,88
12/1/2024	0,4965	-1,29%	0,5000	0,5040	0,4930	72.913	36.332,11
11/1/2024	0,5030	0,20%	0,5020	0,5090	0,5010	34.329	17.270,80
10/1/2024	0,5020	-0,99%	0,5100	0,5100	0,5000	82.750	41.592,10
09/1/2024	0,5070	-0,98%	0,5070	0,5180	0,5050	127.230	64.558,57
08/1/2024	0,5120	-0,58%	0,5200	0,5260	0,5070	96.512	49.700,42
05/1/2024	0,5150	0,19%	0,5190	0,5200	0,5040	109.731	56.869,33
04/1/2024	0,5140	0,59%	0,5060	0,5190	0,5020	45.251	23.246,09
03/1/2024	0,5110	1,19%	0,5050	0,5200	0,5050	58.334	29.908,75
02/1/2024	0,5050	0,60%	0,5000	0,5090	0,4980	213.030	107.252,20
29/12/2023	0,5020	-1,38%	0,5180	0,5190	0,4910	215.074	109.233,94
28/12/2023	0,5090	-1,36%	0,5160	0,5270	0,5050	67.036	34.467,38
27/12/2023	0,5160	-0,77%	0,5200	0,5320	0,5050	96.984	50.219,56
22/12/2023	0,5200	-0,19%	0,5180	0,5380	0,5150	138.903	72.128,08
21/12/2023	0,5210	0,77%	0,5200	0,5460	0,5180	131.397	69.878,04
20/12/2023	0,5170	6,27%	0,4865	0,5200	0,4865	235.250	118.755,50
19/12/2023	0,4865	0,93%	0,4910	0,4910	0,4760	109.036	53.154,57
18/12/2023	0,4820	2,44%	0,4700	0,4910	0,4700	140.735	67.813,10
15/12/2023	0,4705	1,40%	0,4545	0,4740	0,4545	138.830	64.559,53
14/12/2023	0,4640	-17,88%	0,4600	0,4650	0,4495	355.895	162.359,00
13/12/2023	0,5650	0,53%	0,5610	0,5700	0,5610	207.393	117.321,34
12/12/2023	0,5620	-1,75%	0,5720	0,5720	0,5600	143.583	80.884,58
11/12/2023	0,5720	0,18%	0,5800	0,5870	0,5670	251.556	145.091,15
08/12/2023	0,5710	-1,55%	0,5650	0,5800	0,5650	33.919	19.313,36
07/12/2023	0,5800	-1,36%	0,5880	0,5930	0,5560	51.136	29.847,77
06/12/2023	0,5880	2,62%	0,5940	0,6010	0,5750	175.091	103.098,02
05/12/2023	0,5730	3,99%	0,5500	0,5800	0,5500	133.518	75.246,64
04/12/2023	0,5510	1,47%	0,5490	0,5550	0,5420	130.824	72.148,69
01/12/2023	0,5430	-1,09%	0,5500	0,5510	0,5400	76.708	41.729,01
30/11/2023	0,5490	-0,54%	0,5530	0,5600	0,5300	253.254	138.872,04
29/11/2023	0,5520	0,55%	0,5420	0,5590	0,5400	78.880	43.423,61
28/11/2023	0,5490	-1,61%	0,5520	0,5590	0,5260	206.829	112.348,89
27/11/2023	0,5580	-6,53%	0,5990	0,5990	0,5540	204.975	117.434,99
24/11/2023	0,5970	0,67%	0,5990	0,6100	0,5850	97.448	58.591,37
23/11/2023	0,5930	0,34%	0,5990	0,5990	0,5840	44.412	26.335,28
22/11/2023	0,5910	0,34%	0,5610	0,5990	0,5610	69.247	40.876,68
21/11/2023	0,5890	0,86%	0,5800	0,5900	0,5800	32.302	18.852,88
20/11/2023	0,5840	2,28%	0,5870	0,5900	0,5750	112.652	66.001,25
17/11/2023	0,5710	0,18%	0,5620	0,5800	0,5620	67.180	38.349,48
16/11/2023	0,5700	-0,18%	0,5700	0,5730	0,5700	41.757	23.846,25
15/11/2023	0,5710	-1,21%	0,5740	0,5820	0,5640	30.533	17.477,58
14/11/2023	0,5780	-0,17%	0,5530	0,5840	0,5530	47.120	27.018,05
13/11/2023	0,5790	1,94%	0,5500	0,5860	0,5480	20.258	11.615,33
10/11/2023	0,5680	-1,90%	0,5700	0,5820	0,5590	29.136	16.473,75
09/11/2023	0,5790	-0,69%	0,5930	0,5930	0,5760	46.493	27.247,26
08/11/2023	0,5830	-1,19%	0,5480	0,5900	0,5480	45.709	26.693,84
07/11/2023	0,5900	0,85%	0,5850	0,5920	0,5800	376.695	221.717,04
06/11/2023	0,5850	5,22%	0,5650	0,5860	0,5650	151.523	87.935,35
03/11/2023	0,5560	5,30%	0,5280	0,5600	0,5280	197.466	109.375,17
02/11/2023	0,5280	1,54%	0,5200	0,5330	0,5200	98.165	51.755,39
01/11/2023	0,5200	0,97%	0,5110	0,5220	0,5110	49.201	25.585,51
31/10/2023	0,5150	1,98%	0,5040	0,5190	0,5040	34.325	17.630,35
30/10/2023	0,5050	-1,56%	0,4930	0,5200	0,4930	7.264	3.700,99
27/10/2023	0,5130	1,38%	0,5010	0,5160	0,5010	14.127	7.230,91
26/10/2023	0,5060	-0,59%	0,4955	0,5160	0,4955	14.747	7.433,38
25/10/2023	0,5090	-1,55%	0,5040	0,5170	0,5040	59.902	30.354,06
24/10/2023	0,5170	1,97%	0,5010	0,5250	0,4915	74.970	37.941,88
23/10/2023	0,5070	-0,59%	0,5100	0,5200	0,5020	39.883	20.276,87
20/10/2023	0,5100	-1,92%	0,5200	0,5200	0,5090	21.879	11.161,80
19/10/2023	0,5200	1,36%	0,5090	0,5290	0,5090	39.149	20.552,28
18/10/2023	0,5130	0,39%	0,5150	0,5240	0,5110	46.783	24.157,26
17/10/2023	0,5110	-2,85%	0,5260	0,5300	0,5100	51.174	26.628,12
16/10/2023	0,5260	0,19%	0,5070	0,5300	0,5070	38.243	19.907,58
13/10/2023	0,5250	-0,38%	0,5240	0,5370	0,5020	207.677	108.049,65
12/10/2023	0,5270	2,53%	0,5230	0,5390	0,5200	440.865	233.420,68
11/10/2023	0,5140	1,18%	0,5080	0,5170	0,5020	364.078	185.287,48
10/10/2023	0,5080	3,78%	0,4900	0,5190	0,4900	81.818	41.475,41
09/10/2023	0,4895	-2,10%	0,4960	0,4990	0,4815	136.711	66.950,16
06/10/2023	0,5000	-1,77%	0,5020	0,5170	0,4980	108.975	54.675,47
05/10/2023	0,5090	0,39%	0,5020	0,5170	0,5020	202.447	103.091,13
04/10/2023	0,5070	-1,36%	0,5030	0,5150	0,5010	176.002	89.351,25
03/10/2023	0,5140	-1,72%	0,5160	0,5300	0,5110	154.950	80.187,18
02/10/2023	0,5230	-1,32%	0,5160	0,5390	0,5150	82.881	43.540,08
29/9/2023	0,5300	0,19%	0,5290	0,5360	0,5290	46.895	24.970,45
28/9/2023	0,5290	-1,12%	0,5350	0,5400	0,5220	61.888	32.851,25
27/9/2023	0,5350	3,48%	0,5170	0,5370	0,5170	180.033	95.984,93
26/9/2023	0,5170	-0,39%	0,5120	0,5230	0,5120	113.966	58.799,45
25/9/2023	0,5190	-0,95%	0,5240	0,5290	0,5150	84.125	43.824,13
22/9/2023	0,5240	0,00%	0,5170	0,5350	0,5170	143.450	75.130,78
21/9/2023	0,5240	-1,69%	0,5120	0,5310	0,5120	84.795	44.234,99
20/9/2023	0,5330	-0,93%	0,5310	0,5410	0,5260	124.481	66.283,85
19/9/2023	0,5380	-0,92%	0,5280	0,5460	0,5280	55.905	30.051,71
18/9/2023	0,5430	0,37%	0,5300	0,5480	0,5300	33.054	17.854,43
15/9/2023	0,5410	1,69%	0,5400	0,5490	0,5320	77.947	42.049,84
14/9/2023	0,5320	-0,37%	0,5310	0,5400	0,5260	42.168	22.385,57
13/9/2023	0,5340	-1,84%	0,5500	0,5520	0,5320	63.640	34.199,89
12/9/2023	0,5440	-0,18%	0,5340	0,5500	0,5330	48.154	26.146,36
11/9/2023	0,5450	0,00%	0,5320	0,5500	0,5320	42.806	23.203,75
08/9/2023	0,5450	0,18%	0,5340	0,5600	0,5300	184.869	99.738,78
07/9/2023	0,5440	-3,55%	0,5310	0,5650	0,5310	164.431	90.567,42
06/9/2023	0,5640	2,73%	0,5360	0,5650	0,5360	178.814	100.279,09
05/9/2023	0,5490	4,77%	0,5130	0,5620	0,5130	829.291	452.359,62
04/9/2023	0,5240	-2,96%	0,5330	0,5390	0,5200	188.766	99.084,31
01/9/2023	0,5400	0,37%	0,5300	0,5400	0,5300	37.167	19.903,95
31/8/2023	0,5380	0,56%	0,5230	0,5410	0,5230	146.582	78.129,16
30/8/2023	0,5350	1,33%	0,5190	0,5400	0,5190	80.716	43.420,43
29/8/2023	0,5280	-0,38%	0,5300	0,5350	0,5230	42.749	22.663,32
28/8/2023	0,5300	0,76%	0,5120	0,5370	0,5120	25.194	13.341,71
25/8/2023	0,5260	0,00%	0,5290	0,5300	0,5140	40.591	21.402,11
24/8/2023	0,5260	-0,57%	0,5220	0,5330	0,5220	12.871	6.774,74
23/8/2023	0,5290	0,57%	0,5200	0,5300	0,5200	49.972	26.128,49
22/8/2023	0,5260	0,96%	0,5300	0,5360	0,5160	53.689	28.404,29
21/8/2023	0,5210	2,16%	0,5050	0,5220	0,5040	24.299	12.563,89
18/8/2023	0,5100	-3,23%	0,5180	0,5260	0,5080	238.588	121.617,46
17/8/2023	0,5270	-0,57%	0,5210	0,5300	0,5150	144.983	75.258,16
16/8/2023	0,5300	0,57%	0,5210	0,5360	0,5150	73.413	38.959,13
14/8/2023	0,5270	-0,94%	0,5320	0,5320	0,5150	31.874	16.750,08
11/8/2023	0,5320	0,57%	0,5300	0,5340	0,5070	271.894	143.622,47
10/8/2023	0,5290	0,57%	0,5220	0,5360	0,5220	90.225	48.014,26
09/8/2023	0,5260	3,75%	0,5190	0,5350	0,5030	245.760	126.599,34
08/8/2023	0,5070	-5,06%	0,5200	0,5320	0,5030	644.384	328.605,27
07/8/2023	0,5340	-1,29%	0,5500	0,5500	0,5230	213.262	113.770,42
04/8/2023	0,5410	-1,99%	0,5630	0,5630	0,5400	204.954	112.434,06
03/8/2023	0,5520	-0,36%	0,5540	0,5650	0,5500	107.174	59.452,89
02/8/2023	0,5540	-2,46%	0,5570	0,5640	0,5340	354.969	194.604,99
01/8/2023	0,5680	2,16%	0,5620	0,5760	0,5600	290.719	165.048,93
31/7/2023	0,5560	-5,92%	0,5800	0,5970	0,5400	313.662	178.882,38
28/7/2023	0,5910	-0,51%	0,5900	0,5960	0,5780	134.666	79.005,87
27/7/2023	0,5940	-1,00%	0,5870	0,6000	0,5870	76.018	45.261,96
26/7/2023	0,6000	-0,33%	0,6050	0,6050	0,5850	71.560	42.870,99
25/7/2023	0,6020	0,50%	0,5970	0,6080	0,5950	87.336	52.496,58
24/7/2023	0,5990	-0,33%	0,6010	0,6090	0,5950	57.137	34.412,80
21/7/2023	0,6010	0,17%	0,5910	0,6090	0,5860	152.420	91.171,77
20/7/2023	0,6000	-1,48%	0,6090	0,6170	0,5950	99.677	60.162,42
19/7/2023	0,6090	-1,30%	0,6020	0,6180	0,5960	285.506	172.465,87
18/7/2023	0,6170	-0,16%	0,6060	0,6260	0,5900	131.220	79.647,86
17/7/2023	0,6180	1,31%	0,6020	0,6300	0,6020	118.308	73.618,71
14/7/2023	0,6100	1,16%	0,6100	0,6140	0,6000	185.702	112.755,79
13/7/2023	0,6030	-0,66%	0,6090	0,6160	0,5920	369.903	222.633,91
12/7/2023	0,6070	4,48%	0,5840	0,6110	0,5840	538.080	322.098,23
11/7/2023	0,5810	1,57%	0,5740	0,5850	0,5700	234.405	135.055,98
10/7/2023	0,5720	0,18%	0,5700	0,5990	0,5600	964.106	551.125,12
07/7/2023	0,5710	2,88%	0,5500	0,5750	0,5500	754.719	429.177,25
06/7/2023	0,5550	0,73%	0,5400	0,5640	0,5400	107.780	59.811,53
05/7/2023	0,5510	-0,18%	0,5430	0,5530	0,5430	132.059	72.720,76
04/7/2023	0,5520	3,76%	0,5320	0,5590	0,5220	346.539	188.380,63
03/7/2023	0,5320	-2,39%	0,5400	0,5400	0,5220	220.883	116.905,08
30/6/2023	0,5450	0,00%	0,5450	0,5460	0,5250	262.841	142.409,93
29/6/2023	0,5450	0,37%	0,5490	0,5560	0,5370	280.589	152.859,17
28/6/2023	0,5430	4,22%	0,5300	0,5460	0,5250	656.503	351.967,01
27/6/2023	0,5210	0,97%	0,5100	0,5400	0,5010	354.415	185.395,45
26/6/2023	0,5160	-5,32%	0,5450	0,5580	0,5100	364.493	193.154,91
23/6/2023	0,5450	-2,15%	0,5500	0,5650	0,5400	204.669	112.739,60
22/6/2023	0,5570	-0,18%	0,5430	0,5620	0,5430	93.911	52.075,64
21/6/2023	0,5580	-1,41%	0,5400	0,5730	0,5100	1.700.110	907.242,04
20/6/2023	0,5660	2,35%	0,5500	0,5790	0,5490	529.883	300.319,52
19/6/2023	0,5530	1,65%	0,5440	0,5670	0,5440	444.040	248.086,03
16/6/2023	0,5440	-0,91%	0,5480	0,5600	0,5410	159.333	87.751,71
15/6/2023	0,5490	0,00%	0,5310	0,5660	0,5300	311.469	172.394,70

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.%