Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

19,5500 €

0,0000 (0,00%)

Άνοιγμα 19,6600
Υψηλό 19,8300
Χαμηλό 19,3600

Όγκος 476.157
Τζίρος 9.316.482 €
Πράξεις 2.671

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/11/2024	11,6500	-0,85%	11,8700	11,8700	11,6500	214.799	2.520.375,51
21/11/2024	11,7500	1,64%	11,5600	11,7900	11,5500	223.917	2.620.148,02
20/11/2024	11,5600	0,78%	11,6500	11,7200	11,4500	317.096	3.674.961,86
19/11/2024	11,4700	-4,97%	11,9500	12,0300	11,4000	551.198	6.422.195,10
18/11/2024	12,0700	0,17%	11,9000	12,0900	11,7200	603.047	7.221.675,94
15/11/2024	12,0500	-2,43%	12,2400	12,2700	12,0100	531.190	6.431.459,15
14/11/2024	12,3500	0,41%	12,3700	12,3800	12,1500	779.116	9.568.836,61
13/11/2024	12,3000	0,82%	12,3200	12,3400	12,2000	312.340	3.835.855,71
12/11/2024	12,2000	-0,73%	12,2000	12,3000	12,0100	274.090	3.350.392,55
11/11/2024	12,2900	0,74%	12,2200	12,3700	12,1700	248.040	3.041.444,98
08/11/2024	12,2000	1,24%	11,9500	12,2000	11,9500	204.175	2.477.965,71
07/11/2024	12,0500	1,09%	12,0000	12,1300	11,8700	257.563	3.096.590,80
06/11/2024	11,9200	-1,08%	12,1500	12,2700	11,9200	643.550	7.810.376,69
05/11/2024	12,0500	0,17%	12,0300	12,1000	11,9000	243.479	2.931.630,78
04/11/2024	12,0300	1,26%	11,8800	12,0800	11,8800	228.179	2.741.917,33
01/11/2024	11,8800	-1,41%	12,0000	12,0900	11,8600	597.854	7.168.849,98
31/10/2024	12,0500	2,12%	11,8000	12,0500	11,7400	659.868	7.922.074,85
30/10/2024	11,8000	-0,92%	11,9000	11,9300	11,7000	391.224	4.623.937,91
29/10/2024	11,9100	1,45%	11,8700	12,0000	11,8700	263.068	3.138.664,46
25/10/2024	11,7400	-1,18%	11,8700	11,9900	11,6700	254.247	3.000.415,22
24/10/2024	11,8800	1,54%	11,7000	11,8800	11,6500	334.129	3.921.215,12
23/10/2024	11,7000	-0,17%	11,8200	11,8700	11,6100	310.000	3.643.746,04
22/10/2024	11,7200	-4,09%	12,2200	12,2200	11,7200	489.054	5.836.057,67
21/10/2024	12,2200	0,58%	12,1000	12,2200	12,0100	194.875	2.364.525,47
18/10/2024	12,1500	0,58%	12,0800	12,2500	12,0800	561.546	6.850.395,77
17/10/2024	12,0800	0,75%	12,0000	12,1700	11,9700	309.011	3.736.323,89
16/10/2024	11,9900	0,93%	11,8800	12,0400	11,8300	233.563	2.795.217,06
15/10/2024	11,8800	4,21%	11,4000	11,9000	11,4000	382.402	4.484.766,31
14/10/2024	11,4000	-2,06%	11,5800	11,6200	11,3500	416.728	4.784.633,61
11/10/2024	11,6400	2,02%	11,4100	11,6400	11,4100	248.636	2.864.444,21
10/10/2024	11,4100	-1,21%	11,4700	11,6200	11,4100	284.339	3.264.847,36
09/10/2024	11,5500	0,35%	11,5100	11,6900	11,4500	262.709	3.041.542,38
08/10/2024	11,5100	0,09%	11,5000	11,5800	11,4300	250.533	2.885.410,25
07/10/2024	11,5000	-1,71%	11,6100	11,7100	11,4800	271.607	3.137.351,88
04/10/2024	11,7000	0,34%	11,6600	11,8100	11,5400	310.184	3.626.477,00
03/10/2024	11,6600	-0,68%	11,7000	11,7700	11,5000	378.215	4.406.831,93
02/10/2024	11,7400	-2,00%	11,8400	11,9000	11,6500	322.854	3.801.634,32
01/10/2024	11,9800	-0,50%	12,0100	12,1000	11,9800	285.837	3.441.153,91
30/9/2024	12,0400	-1,63%	12,2000	12,2000	12,0400	249.764	3.026.343,30
27/9/2024	12,2400	-1,13%	12,3100	12,3700	12,1900	179.629	2.205.433,72
26/9/2024	12,3800	0,73%	12,2800	12,3900	12,2600	322.601	3.982.255,52
25/9/2024	12,2900	0,66%	12,1300	12,2900	12,1300	251.018	3.068.369,10
24/9/2024	12,2100	1,50%	12,0400	12,2200	11,9600	550.282	6.673.630,86
23/9/2024	12,0300	2,82%	11,6100	12,0400	11,5400	506.750	6.037.856,22
20/9/2024	11,7000	0,69%	11,6200	11,7000	11,5300	454.074	5.292.562,08
19/9/2024	11,6200	3,11%	11,4100	11,6200	11,2800	288.464	3.300.310,91
18/9/2024	11,2700	-0,62%	11,4300	11,4900	11,2300	259.053	2.937.131,75
17/9/2024	11,3400	0,53%	11,3900	11,4600	11,3000	253.052	2.884.580,45
16/9/2024	11,2800	-1,05%	11,4000	11,4300	11,1800	212.976	2.409.184,47
13/9/2024	11,4000	2,24%	11,2000	11,4000	11,1800	197.879	2.237.094,69
12/9/2024	11,1500	-2,62%	11,4500	11,6500	11,1200	292.612	3.319.992,99
11/9/2024	11,4500	-0,43%	11,4600	11,5200	11,4000	232.660	2.666.478,17
10/9/2024	11,5000	-1,20%	11,7100	11,7100	11,5000	199.670	2.315.039,89
09/9/2024	11,6400	-0,43%	11,6900	11,7000	11,5600	200.247	2.334.807,34
06/9/2024	11,6900	0,52%	11,4700	11,7000	11,4200	185.445	2.156.033,16
05/9/2024	11,6300	1,48%	11,4600	11,6500	11,4600	158.490	1.835.133,53
04/9/2024	11,4600	-2,05%	11,6200	11,6200	11,3900	247.825	2.842.832,47
03/9/2024	11,7000	-0,34%	11,7400	11,7700	11,5900	137.371	1.610.081,66
02/9/2024	11,7400	1,03%	11,5100	11,7400	11,5100	212.125	2.477.262,15
30/8/2024	11,6200	0,17%	11,6500	11,6500	11,4300	602.665	6.983.558,07
29/8/2024	11,6000	1,49%	11,4000	11,6600	11,4000	236.372	2.726.254,36
28/8/2024	11,4300	-0,78%	11,6800	11,6800	11,3900	201.844	2.316.943,32
27/8/2024	11,5200	-1,87%	11,7500	11,7900	11,5200	181.185	2.111.210,64
26/8/2024	11,7400	1,21%	11,5000	11,7400	11,5000	229.315	2.680.446,17
23/8/2024	11,6000	0,26%	11,5700	11,6400	11,5100	168.059	1.948.031,49
22/8/2024	11,5700	-0,86%	11,6700	11,6700	11,5100	186.412	2.160.287,99
21/8/2024	11,6700	1,21%	11,5800	11,6900	11,4900	149.592	1.736.328,24
20/8/2024	11,5300	-0,77%	11,6000	11,6200	11,4700	180.395	2.081.401,04
19/8/2024	11,6200	0,87%	11,5200	11,6300	11,4600	157.175	1.820.681,31
16/8/2024	11,5200	-0,95%	11,6400	11,7300	11,4100	327.989	3.807.113,97
14/8/2024	11,6300	-0,09%	11,7000	11,7200	11,5800	355.630	4.143.440,34
13/8/2024	11,6400	1,31%	11,4800	11,6700	11,3700	422.693	4.894.649,00
12/8/2024	11,4900	2,86%	11,1700	11,4900	11,1700	316.162	3.583.240,35
09/8/2024	11,1700	1,55%	11,1100	11,2300	11,0900	392.342	4.380.686,65
08/8/2024	11,0000	-1,43%	11,1000	11,1500	10,9100	453.042	4.993.792,70
07/8/2024	11,1600	1,27%	11,2000	11,3300	10,9500	697.791	7.757.410,96
06/8/2024	11,0200	5,35%	10,7000	11,0600	10,5500	712.018	7.690.179,37
05/8/2024	10,4600	-6,44%	10,5500	10,7000	10,1000	1.299.075	13.508.327,44
02/8/2024	11,1800	-2,78%	11,3900	11,4000	11,1400	457.639	5.136.428,87
01/8/2024	11,5000	-2,29%	11,6200	11,7500	11,4500	200.173	2.314.540,78
31/7/2024	11,7700	1,99%	11,4300	11,7700	11,4300	396.072	4.619.433,87
30/7/2024	11,5400	-1,62%	11,7700	11,7700	11,5400	144.794	1.682.917,30
29/7/2024	11,7300	0,86%	11,6300	11,7600	11,4700	191.259	2.236.809,05
26/7/2024	11,6300	1,13%	11,4000	11,8000	11,4000	3.795.524	44.151.865,82
25/7/2024	11,5000	-0,26%	11,4000	11,6300	11,3200	152.233	1.741.452,76
24/7/2024	11,5300	-1,45%	11,6800	11,6800	11,4500	140.012	1.612.804,35
23/7/2024	11,7000	1,74%	11,5000	11,7600	11,5000	222.743	2.595.768,54
22/7/2024	11,5000	-0,35%	11,2500	11,5700	11,2500	122.855	1.410.720,50
19/7/2024	11,5400	1,14%	11,3200	11,5400	11,3200	218.510	2.505.772,49
18/7/2024	11,4100	1,42%	11,3400	11,4400	11,2900	136.771	1.554.413,84
17/7/2024	11,2500	-0,62%	11,2500	11,5000	11,1900	369.725	4.188.539,07
16/7/2024	11,3200	-2,58%	11,4600	11,4700	11,2800	277.126	3.152.928,19
15/7/2024	11,6200	-1,11%	11,7500	11,9200	11,5000	178.533	2.090.339,53
12/7/2024	11,7500	-1,43%	11,8600	11,9600	11,7500	175.997	2.079.623,88
11/7/2024	11,9200	2,23%	11,7300	11,9500	11,6200	241.055	2.857.435,72
10/7/2024	11,6600	-0,43%	11,7100	11,8400	11,6300	241.879	2.834.903,51
09/7/2024	11,7100	2,72%	11,4000	11,7400	11,3500	335.569	3.897.964,18
08/7/2024	11,4000	1,15%	11,2700	11,4000	11,2100	169.160	1.922.790,14
05/7/2024	11,2700	-1,14%	11,4300	11,4300	11,2700	126.253	1.433.729,66
04/7/2024	11,4000	0,71%	11,3400	11,4200	11,2600	139.553	1.587.134,97
03/7/2024	11,3200	1,25%	11,1500	11,3200	11,1500	189.838	2.136.866,53
02/7/2024	11,1800	-0,18%	11,2000	11,2900	11,1000	160.360	1.793.530,40
01/7/2024	11,2000	-0,36%	11,2200	11,4000	11,2000	671.094	7.557.782,90
28/6/2024	11,2400	3,02%	10,9100	11,2400	10,8800	574.031	6.403.158,13
27/6/2024	10,9100	-0,82%	10,9300	11,1800	10,8500	277.012	3.042.807,16
26/6/2024	11,0000	-1,61%	11,1200	11,1800	10,8700	700.186	7.701.878,90
25/6/2024	11,1800	-0,36%	11,1800	11,2500	11,1200	419.526	4.692.904,84
21/6/2024	11,2200	0,45%	11,0400	11,4000	11,0400	620.247	6.965.631,16
20/6/2024	11,1700	2,10%	11,1600	11,2600	10,9700	461.215	5.125.331,74
19/6/2024	10,9400	-0,18%	11,0800	11,0800	10,7600	236.007	2.579.946,94
18/6/2024	10,9600	3,10%	10,7100	11,0600	10,6500	325.618	3.534.256,96
17/6/2024	10,6300	0,28%	10,7000	10,7200	10,4000	608.172	6.406.315,85
14/6/2024	10,6000	-3,37%	10,9500	11,0100	10,5900	476.257	5.114.843,98
13/6/2024	10,9700	-1,26%	11,2400	11,2400	10,9500	239.670	2.656.559,33
12/6/2024	11,1100	0,09%	11,1000	11,2500	11,0800	260.063	2.902.239,78
11/6/2024	11,1000	0,00%	11,1500	11,3000	11,1000	372.029	4.166.413,22
10/6/2024	11,1000	0,27%	11,0100	11,2100	10,9000	345.222	3.806.289,95
07/6/2024	11,0700	-0,72%	11,2000	11,2700	11,0700	289.034	3.223.148,13
06/6/2024	11,1500	0,27%	11,2200	11,3500	11,1300	342.820	3.857.521,81
05/6/2024	11,1200	0,63%	11,1300	11,3500	11,0400	430.162	4.812.824,46
04/6/2024	11,0500	-2,30%	11,3100	11,3100	11,0300	257.839	2.870.111,73
03/6/2024	11,3100	0,80%	11,2900	11,4200	11,1500	643.024	7.261.177,67
31/5/2024	11,2200	-0,62%	11,3000	11,3900	11,1500	744.220	8.369.799,43
30/5/2024	11,2900	1,07%	11,1200	11,3200	11,1200	245.538	2.758.378,12
29/5/2024	11,1700	-3,21%	11,4900	11,5500	11,1700	412.601	4.659.204,56
28/5/2024	11,5400	-0,52%	11,7000	11,7000	11,4100	258.695	2.986.010,79
27/5/2024	11,6000	0,00%	11,6000	11,8700	11,5900	190.087	2.229.930,77
24/5/2024	11,6000	-0,17%	11,6000	11,6700	11,5200	255.537	2.965.212,45
23/5/2024	11,6200	-0,85%	11,7800	11,8500	11,6200	255.483	2.986.770,90
22/5/2024	11,7200	-1,51%	11,9000	11,9900	11,5900	496.397	5.828.365,56
21/5/2024	11,9000	-0,67%	12,1000	12,1000	11,8600	516.250	6.168.259,42
20/5/2024	11,9800	1,18%	11,9000	12,0700	11,8900	366.870	4.401.346,96
17/5/2024	11,8400	1,63%	11,7900	11,8400	11,6700	295.467	3.475.671,07
16/5/2024	11,6500	-0,26%	11,6800	11,8000	11,6400	152.364	1.781.304,69
15/5/2024	11,6800	2,46%	11,4000	11,7800	11,4000	248.388	2.897.968,75
14/5/2024	11,4000	-1,21%	11,6200	11,6700	11,4000	580.715	6.666.428,59
13/5/2024	11,5400	-1,28%	11,7000	11,8000	11,5400	632.337	7.367.936,67
10/5/2024	11,6900	-0,51%	11,7500	11,9000	11,6100	323.941	3.809.583,59
09/5/2024	11,7500	3,62%	11,3800	11,7800	11,3600	505.047	5.852.105,40
08/5/2024	11,3400	1,61%	11,3000	11,3900	11,2700	704.375	7.975.767,28
02/5/2024	11,1600	-0,71%	11,2400	11,3200	11,1600	370.619	4.164.566,53
30/4/2024	11,2400	-0,88%	11,3400	11,3500	11,2400	369.623	4.166.845,12
29/4/2024	11,3400	-1,22%	11,5000	11,5000	11,3000	409.614	4.650.241,30
26/4/2024	11,4800	1,59%	11,3900	11,5500	11,3800	169.307	1.940.862,81
25/4/2024	11,3000	-0,53%	11,3000	11,5500	11,2300	283.848	3.228.131,33
24/4/2024	11,3600	-0,53%	11,4700	11,6300	11,3200	342.739	3.943.401,44
23/4/2024	11,4200	1,78%	11,3000	11,4700	11,3000	441.073	5.015.199,94
22/4/2024	11,2200	1,54%	11,0500	11,4000	11,0500	580.539	6.543.979,93
19/4/2024	11,0500	1,28%	10,8500	11,3500	10,8500	667.526	7.405.763,02
18/4/2024	10,9100	-0,18%	11,0000	11,1400	10,9100	447.544	4.931.354,17
17/4/2024	10,9300	0,18%	10,9100	11,1600	10,8600	459.041	5.054.749,39
16/4/2024	10,9100	-3,62%	11,2000	11,2200	10,8500	674.841	7.451.794,83
15/4/2024	11,3200	-2,67%	11,3600	11,5000	11,2100	883.334	10.014.016,32
12/4/2024	11,6300	-3,24%	12,0700	12,1300	11,4200	593.508	6.994.352,02
11/4/2024	12,0200	0,17%	11,9400	12,1300	11,8800	775.041	9.304.866,98
10/4/2024	12,0000	0,76%	12,0000	12,0700	11,8900	478.259	5.739.053,33
09/4/2024	11,9100	0,17%	11,8900	12,0200	11,8100	361.013	4.305.536,03
08/4/2024	11,8900	4,76%	11,3500	11,9400	11,3500	404.533	4.735.304,92
05/4/2024	11,3500	-0,44%	11,3000	11,4100	11,1500	202.456	2.288.928,90
04/4/2024	11,4000	1,33%	11,2500	11,5500	11,2500	424.808	4.853.241,52
03/4/2024	11,2500	-0,53%	11,2500	11,4400	11,2100	446.949	5.050.784,65
02/4/2024	11,3100	-2,75%	11,5600	11,7400	11,2400	615.435	7.038.683,19
28/3/2024	11,6300	1,48%	11,4600	11,6900	11,4600	320.900	3.720.580,45
27/3/2024	11,4600	-0,78%	11,5600	11,7000	11,4400	317.346	3.666.143,92
26/3/2024	11,5500	-2,53%	11,7900	11,8100	11,5500	223.569	2.601.353,51
22/3/2024	11,8500	-0,42%	11,9700	11,9700	11,8300	244.574	2.908.338,17
21/3/2024	11,9000	3,48%	11,6500	11,9100	11,5800	317.256	3.734.298,88
20/3/2024	11,5000	0,00%	11,4800	11,6300	11,4700	237.751	2.744.530,30
19/3/2024	11,5000	-1,71%	11,6000	11,6700	11,5000	199.933	2.316.336,10
15/3/2024	11,7000	2,90%	11,4600	11,8700	11,3600	1.179.224	13.770.458,76
14/3/2024	11,3700	-0,26%	11,4600	11,4600	11,2600	290.003	3.297.479,55
13/3/2024	11,4000	0,97%	11,3000	11,4000	11,2600	438.598	4.981.791,01
12/3/2024	11,2900	-0,09%	11,3600	11,4300	11,1800	758.313	8.564.936,66
11/3/2024	11,3000	-3,34%	11,6600	11,7400	11,3000	946.485	10.800.767,66
08/3/2024	11,6900	-1,43%	11,8300	11,9100	11,6900	328.326	3.869.025,29
07/3/2024	11,8600	0,85%	11,8100	11,9300	11,7600	436.081	5.165.648,52
06/3/2024	11,7600	0,77%	11,6700	11,9200	11,6400	472.780	5.582.795,55
05/3/2024	11,6700	-1,10%	11,7400	11,7900	11,6600	286.112	3.351.634,47
04/3/2024	11,8000	-1,09%	12,0000	12,0000	11,7600	353.897	4.188.376,75
01/3/2024	11,9300	-1,08%	12,0600	12,0600	11,9000	383.788	4.581.432,48
29/2/2024	12,0600	1,77%	11,8500	12,1000	11,8200	845.444	10.113.410,10
28/2/2024	11,8500	0,17%	11,8000	11,8900	11,6600	322.929	3.801.310,03
27/2/2024	11,8300	-0,08%	11,8400	11,9600	11,7600	241.142	2.860.028,75
26/2/2024	11,8400	0,25%	11,9300	11,9300	11,7800	261.684	3.100.336,74
23/2/2024	11,8100	-1,17%	11,9500	12,0400	11,7700	555.006	6.590.950,25
22/2/2024	11,9500	0,42%	12,0100	12,0800	11,8600	269.923	3.218.582,12
21/2/2024	11,9000	-1,24%	12,0100	12,0400	11,7500	447.160	5.308.112,86
20/2/2024	12,0500	0,67%	11,9700	12,1800	11,9700	407.763	4.926.338,18
19/2/2024	11,9700	1,61%	11,8500	11,9700	11,7800	232.877	2.770.314,00
16/2/2024	11,7800	-1,26%	11,9300	12,1000	11,7600	379.278	4.533.526,98
15/2/2024	11,9300	1,27%	11,8700	12,0100	11,8300	403.913	4.820.254,42
14/2/2024	11,7800	-0,17%	11,8000	11,9500	11,5500	653.849	7.661.519,59
13/2/2024	11,8000	0,00%	11,8000	12,0600	11,7000	481.825	5.730.953,69
12/2/2024	11,8000	-0,84%	11,9000	12,0000	11,7000	370.726	4.389.896,14
09/2/2024	11,9000	-1,16%	12,1000	12,1900	11,9000	336.296	4.050.093,82
08/2/2024	12,0400	0,17%	12,1000	12,2600	11,8700	633.105	7.658.375,64
07/2/2024	12,0200	-3,84%	12,5000	12,5900	11,5500	3.373.220	40.468.485,16
06/2/2024	12,5000	0,24%	12,5700	12,5700	12,4100	461.430	5.766.724,29
05/2/2024	12,4700	-0,16%	12,5800	12,5800	12,4200	646.344	8.076.007,80
02/2/2024	12,4900	0,73%	12,4600	12,6700	12,4100	456.278	5.726.231,09
01/2/2024	12,4000	1,31%	12,2500	12,4000	12,1400	508.567	6.251.033,96
31/1/2024	12,2400	0,82%	12,2300	12,3900	12,2100	477.859	5.883.130,55
30/1/2024	12,1400	1,17%	12,0000	12,2200	11,9500	630.022	7.645.754,40
29/1/2024	12,0000	-2,44%	12,1500	12,2000	11,9700	419.326	5.069.836,99
26/1/2024	12,3000	0,24%	12,3000	12,4100	12,2000	355.221	4.381.992,01
25/1/2024	12,2700	-2,00%	12,5200	12,5200	12,2100	472.402	5.819.015,78
24/1/2024	12,5200	0,32%	12,4800	12,5700	12,4000	736.556	9.182.632,18
23/1/2024	12,4800	1,96%	12,3000	12,5600	12,2000	1.145.494	14.250.916,73
22/1/2024	12,2400	0,74%	12,2400	12,3400	12,1500	440.570	5.384.003,16
19/1/2024	12,1500	0,41%	12,2000	12,2600	12,0700	242.970	2.954.653,06
18/1/2024	12,1000	0,17%	11,9600	12,1700	11,9600	222.672	2.693.719,96
17/1/2024	12,0800	-0,25%	12,0000	12,2200	11,8600	456.155	5.493.035,25
16/1/2024	12,1100	-1,94%	12,3500	12,3500	12,1000	314.678	3.829.092,74
15/1/2024	12,3500	0,00%	12,3200	12,4100	12,1600	207.948	2.561.604,12
12/1/2024	12,3500	0,24%	12,3500	12,3700	12,0800	306.819	3.770.612,92
11/1/2024	12,3200	0,16%	12,4500	12,4500	12,2600	319.329	3.948.794,22
10/1/2024	12,3000	0,82%	12,2100	12,4600	12,1800	563.367	6.952.639,59
09/1/2024	12,2000	1,24%	12,1000	12,3000	12,1000	667.529	8.179.382,37
08/1/2024	12,0500	1,18%	11,9100	12,2800	11,9100	829.268	10.083.301,89
05/1/2024	11,9100	3,12%	11,5100	11,9200	11,4100	428.038	5.021.508,08
04/1/2024	11,5500	0,43%	11,5700	11,6700	11,4600	219.447	2.534.296,45
03/1/2024	11,5000	-1,79%	11,7000	11,7000	11,4600	459.885	5.309.253,29
02/1/2024	11,7100	4,93%	11,3200	11,7200	11,2000	549.526	6.327.273,80
29/12/2023	11,1600	-0,18%	11,2000	11,2400	11,1300	458.093	5.125.384,91
28/12/2023	11,1800	0,18%	11,2200	11,2500	11,1100	288.637	3.226.927,35
27/12/2023	11,1600	-0,09%	11,1500	11,3000	11,0600	224.116	2.506.593,75
22/12/2023	11,1700	-0,62%	11,1000	11,2400	11,0300	172.633	1.914.804,20
21/12/2023	11,2400	-1,58%	11,4200	11,4200	11,1100	313.385	3.514.303,83
20/12/2023	11,4200	1,78%	11,1800	11,4400	11,1800	495.597	5.629.480,62
19/12/2023	11,2200	2,37%	10,9100	11,3000	10,9000	525.376	5.877.353,19
18/12/2023	10,9600	-0,81%	11,0000	11,1000	10,9600	592.215	6.522.336,19
15/12/2023	11,0500	-0,45%	11,1000	11,1200	10,9600	1.107.415	12.216.647,94
14/12/2023	11,1000	1,83%	10,9800	11,1400	10,9600	628.170	6.954.232,86
13/12/2023	10,9000	1,40%	10,7500	10,9500	10,7300	408.701	4.443.325,84
12/12/2023	10,7500	0,37%	10,7000	10,7900	10,6700	272.133	2.926.229,04
11/12/2023	10,7100	-0,83%	10,8000	10,8300	10,6600	601.757	6.445.897,74
08/12/2023	10,8000	-0,46%	10,8500	10,8500	10,7400	995.415	10.727.755,19
07/12/2023	10,8500	1,12%	10,7300	10,8500	10,7200	395.815	4.273.229,72
06/12/2023	10,7300	0,85%	10,6400	10,7600	10,6400	265.561	2.845.418,00
05/12/2023	10,6400	-1,02%	10,7200	10,7400	10,5900	439.991	4.688.297,96
04/12/2023	10,7500	-0,74%	10,8500	10,9000	10,7500	251.389	2.718.615,64
01/12/2023	10,8300	0,28%	10,8000	10,9000	10,7000	241.622	2.611.517,06
30/11/2023	10,8000	1,03%	10,7800	10,8000	10,6400	790.246	8.512.846,89
29/11/2023	10,6900	-0,56%	10,8000	10,8800	10,6700	352.377	3.778.990,19
28/11/2023	10,7500	2,38%	10,5000	10,7800	10,4200	1.307.231	13.774.277,31
27/11/2023	10,5000	0,00%	10,4200	10,6100	10,3200	462.243	4.850.560,67
24/11/2023	10,5000	0,48%	10,4000	10,5200	10,3200	191.398	2.000.048,48
23/11/2023	10,4500	0,97%	10,3500	10,4700	10,2800	195.431	2.035.094,61
22/11/2023	10,3500	2,37%	10,2000	10,3500	10,2000	242.754	2.498.540,96
21/11/2023	10,1100	-0,88%	10,1400	10,3500	10,0800	375.904	3.837.936,86
20/11/2023	10,2000	-0,87%	10,3900	10,4200	10,2000	245.391	2.522.893,85
17/11/2023	10,2900	0,88%	10,2000	10,4300	10,2000	400.621	4.138.739,50
16/11/2023	10,2000	-1,54%	10,3600	10,3600	10,1500	245.127	2.509.437,15
15/11/2023	10,3600	-0,77%	10,4900	10,5000	10,2300	351.435	3.636.164,02
14/11/2023	10,4400	1,85%	10,2400	10,4500	10,1800	655.242	6.786.666,96
13/11/2023	10,2500	2,30%	10,1000	10,3500	9,9450	415.068	4.231.608,14
10/11/2023	10,0200	2,30%	9,9000	10,1400	9,7100	325.893	3.239.214,22
09/11/2023	9,7950	-1,71%	10,0000	10,0000	9,7750	278.608	2.750.413,53
08/11/2023	9,9650	-1,04%	10,0500	10,0700	9,9100	243.492	2.426.665,24
07/11/2023	10,0700	-1,08%	10,1300	10,2000	10,0400	305.405	3.083.699,33
06/11/2023	10,1800	2,98%	9,9800	10,2000	9,9800	468.566	4.737.655,93
03/11/2023	9,8850	0,87%	9,9200	10,1100	9,8000	381.056	3.784.096,82
02/11/2023	9,8000	2,08%	9,6300	9,8000	9,6200	277.440	2.702.828,19
01/11/2023	9,6000	-0,31%	9,6300	9,6800	9,4700	178.991	1.712.737,70
31/10/2023	9,6300	0,00%	9,6300	9,6800	9,5700	181.157	1.745.080,01
30/10/2023	9,6300	1,53%	9,5000	9,6400	9,5000	197.831	1.898.537,55
27/10/2023	9,4850	2,21%	9,3000	9,6450	9,2800	348.805	3.315.767,42
26/10/2023	9,2800	0,43%	9,2000	9,3750	9,0200	335.459	3.104.693,57
25/10/2023	9,2400	-0,32%	9,2700	9,3600	9,2200	207.269	1.923.215,46
24/10/2023	9,2700	2,43%	9,1500	9,2700	9,1250	190.561	1.757.240,29
23/10/2023	9,0500	-0,11%	9,1300	9,2650	9,0300	1.213.481	11.001.311,03
20/10/2023	9,0600	-1,41%	9,0500	9,1400	9,0000	313.426	2.840.502,74
19/10/2023	9,1900	-1,61%	9,2100	9,3000	9,1850	325.339	3.000.900,10
18/10/2023	9,3400	0,48%	9,2950	9,3900	9,1700	253.273	2.359.997,54
17/10/2023	9,2950	0,81%	9,2300	9,3900	9,1400	291.401	2.699.615,41
16/10/2023	9,2200	-0,22%	9,1350	9,3600	9,1150	331.964	3.063.216,81
13/10/2023	9,2400	0,49%	9,1950	9,3700	9,1150	295.668	2.723.873,16
12/10/2023	9,1950	-2,90%	9,5200	9,8000	9,1000	713.435	6.730.423,29
11/10/2023	9,4700	3,22%	9,1750	9,5850	9,0900	489.295	4.600.429,44
10/10/2023	9,1750	6,07%	8,8000	9,2900	8,8000	436.525	3.984.025,67
09/10/2023	8,6500	-1,76%	8,5700	8,8000	8,5000	566.106	4.914.053,07
06/10/2023	8,8050	-3,14%	9,0000	9,2300	8,8050	556.485	4.970.000,92
05/10/2023	9,0900	-1,09%	9,1900	9,2700	9,0250	374.751	3.422.406,02
04/10/2023	9,1900	2,11%	8,9000	9,2250	8,7450	450.845	4.105.931,98
03/10/2023	9,0000	-2,76%	9,2000	9,3650	8,8700	513.610	4.679.743,98
02/10/2023	9,2550	-2,58%	9,4500	9,5800	9,2500	398.666	3.724.885,57
29/9/2023	9,5000	0,00%	9,5000	9,6250	9,4000	269.307	2.559.625,63
28/9/2023	9,5000	0,00%	9,4100	9,6700	9,3500	537.647	5.096.539,41
27/9/2023	9,5000	-3,06%	9,7250	9,9000	9,4650	434.684	4.188.691,11
26/9/2023	9,8000	3,27%	9,4600	9,9000	9,4000	481.908	4.688.763,74
25/9/2023	9,4900	1,50%	9,3500	9,6600	9,3500	669.377	6.380.510,25
22/9/2023	9,3500	-0,53%	9,4000	9,5100	9,3050	627.850	5.913.154,39
21/9/2023	9,4000	-1,05%	9,4950	9,6150	9,2850	475.824	4.492.409,35
20/9/2023	9,5000	-1,20%	9,5350	9,8400	9,4600	516.043	4.978.994,62
19/9/2023	9,6150	-1,44%	9,6950	9,9000	9,4100	447.275	4.326.924,76
18/9/2023	9,7550	2,25%	9,5500	9,9600	9,5500	580.466	5.661.281,11
15/9/2023	9,5400	3,08%	9,4300	9,5750	9,4000	909.083	8.650.259,49
14/9/2023	9,2550	1,04%	9,0800	9,3500	9,0300	536.630	4.948.867,96
13/9/2023	9,1600	-2,55%	9,4000	9,4350	9,1000	743.245	6.842.236,42
12/9/2023	9,4000	0,00%	9,5000	9,5500	9,2950	711.674	6.692.213,09

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%