Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,05%	9,5000	9,5500	9,2950	711.674	6.692.213,09
11/9/2023	9,5000	-1,30%	9,8300	9,8900	9,3800	706.745	6.798.507,58
08/9/2023	9,6250	0,10%	9,6500	9,6850	9,2850	712.241	6.756.870,69
07/9/2023	9,6150	-3,85%	10,0000	10,0000	9,4500	703.441	6.864.892,20
06/9/2023	10,0000	1,01%	9,9400	10,0800	9,8500	321.586	3.198.125,80
05/9/2023	9,9000	0,76%	9,8250	10,0700	9,6700	824.025	8.120.207,08
04/9/2023	9,8250	-2,82%	10,1900	10,2500	9,8050	417.281	4.137.975,03
01/9/2023	10,1100	0,10%	10,1500	10,2700	9,8900	439.830	4.429.213,74
31/8/2023	10,1000	-1,75%	10,2800	10,3200	10,1000	1.002.507	10.146.852,99
30/8/2023	10,2800	0,10%	10,2700	10,3800	10,1800	469.495	4.829.465,86
29/8/2023	10,2700	0,69%	10,2800	10,4400	10,2000	440.679	4.544.730,76
28/8/2023	10,2000	0,99%	10,0600	10,2100	10,0600	215.109	2.185.474,15
25/8/2023	10,1000	1,10%	10,0000	10,2000	9,9300	288.956	2.920.251,71
24/8/2023	9,9900	-0,30%	10,1000	10,1200	9,9150	279.771	2.801.466,18
23/8/2023	10,0200	-0,89%	10,1500	10,2500	9,9200	207.589	2.089.327,05
22/8/2023	10,1100	1,76%	10,0000	10,2800	9,9700	352.006	3.579.402,95
21/8/2023	9,9350	2,32%	9,7100	10,1800	9,6900	386.405	3.864.581,05
18/8/2023	9,7100	-2,51%	9,9600	9,9600	9,6750	385.970	3.759.437,49
17/8/2023	9,9600	2,68%	9,7000	9,9600	9,6550	304.743	3.005.905,93
16/8/2023	9,7000	-1,02%	9,6500	9,8400	9,6000	263.770	2.562.563,52
14/8/2023	9,8000	-1,01%	9,8000	9,8500	9,5100	517.305	5.010.959,60
11/8/2023	9,9000	-3,32%	10,2400	10,2400	9,7550	1.063.443	10.545.498,97
10/8/2023	10,2400	-0,58%	10,2100	10,3600	10,2100	219.424	2.249.994,09
09/8/2023	10,3000	0,29%	10,2700	10,4400	10,2700	141.923	1.464.584,58
08/8/2023	10,2700	-2,47%	10,4800	10,4800	10,2700	322.993	3.334.758,17
07/8/2023	10,5300	-0,09%	10,6000	10,6400	10,4200	106.469	1.120.138,21
04/8/2023	10,5400	0,57%	10,5000	10,7400	10,5000	304.047	3.233.638,41
03/8/2023	10,4800	0,58%	10,4400	10,5600	10,3500	339.549	3.562.056,91
02/8/2023	10,4200	-3,07%	10,6000	10,6000	10,1800	643.320	6.684.174,09
01/8/2023	10,7500	-0,09%	10,8400	10,9000	10,6800	319.850	3.457.855,95
31/7/2023	10,7600	0,28%	10,6500	10,8400	10,6500	289.318	3.117.261,58
28/7/2023	10,7300	-0,92%	10,8500	10,9000	10,6200	228.378	2.451.357,29
27/7/2023	10,8300	-0,82%	10,9500	10,9800	10,8200	307.402	3.347.357,22
26/7/2023	10,9200	-0,64%	11,0000	11,0400	10,8300	328.860	3.590.387,79
25/7/2023	10,9900	-0,09%	11,1000	11,1900	10,9900	361.788	3.998.011,93
24/7/2023	11,0000	-1,08%	11,1200	11,2200	10,9700	418.720	4.633.660,77
21/7/2023	11,1200	3,06%	10,7600	11,1200	10,7600	718.299	7.898.803,57
20/7/2023	10,7900	0,37%	10,7500	10,8900	10,6600	294.236	3.166.867,41
19/7/2023	10,7500	3,37%	10,3800	10,8200	10,3800	641.175	6.835.484,81
18/7/2023	10,4000	1,46%	10,3000	10,4600	10,1200	352.796	3.633.992,66
17/7/2023	10,2500	-1,82%	10,3800	10,5200	10,2000	276.116	2.859.946,34
14/7/2023	10,4400	0,87%	10,3500	10,4400	10,3000	203.430	2.114.284,66
13/7/2023	10,3500	0,10%	10,4200	10,4300	10,3100	243.963	2.525.827,50
12/7/2023	10,3400	-0,58%	10,4600	10,5400	10,3200	436.589	4.551.034,95
11/7/2023	10,4000	1,56%	10,2400	10,6000	10,2400	600.057	6.302.502,25
10/7/2023	10,2400	-0,39%	10,2200	10,3400	10,2200	276.580	2.843.207,25
07/7/2023	10,2800	-0,39%	10,3000	10,3900	10,2200	250.204	2.575.556,39
06/7/2023	10,3200	-1,71%	10,4100	10,4700	10,2500	211.086	2.181.632,83
05/7/2023	10,5000	0,00%	10,4400	10,6500	10,3500	285.929	3.005.563,41
04/7/2023	10,5000	0,48%	10,4500	10,5300	10,4200	244.625	2.565.426,66
03/7/2023	10,4500	0,00%	10,4700	10,5900	10,4000	252.333	2.645.258,41
30/6/2023	10,4500	2,05%	10,3000	10,4900	10,3000	601.499	6.257.377,23
29/6/2023	10,2400	4,17%	9,8300	10,3800	9,8300	809.763	8.280.878,80
28/6/2023	9,8300	2,56%	9,6000	9,8300	9,6000	409.660	3.996.434,45
27/6/2023	9,5850	-0,42%	9,6450	9,8300	9,5500	724.886	7.013.650,95
26/6/2023	9,6250	-4,13%	10,0400	10,1300	9,5850	788.572	7.734.767,54
23/6/2023	10,0400	0,55%	9,9800	10,0700	9,9800	1.358.116	13.620.921,29
22/6/2023	9,9850	-1,14%	10,1200	10,1200	9,9600	506.834	5.081.636,15
21/6/2023	10,1000	0,00%	10,0100	10,1500	10,0100	507.871	5.122.899,65
20/6/2023	10,1000	-0,20%	10,1200	10,1300	9,9300	363.666	3.647.104,73
19/6/2023	10,1200	-0,59%	10,2000	10,2000	10,1000	316.265	3.207.646,27
16/6/2023	10,1800	0,79%	10,0500	10,2200	10,0300	880.976	8.950.592,89
15/6/2023	10,1000	-0,69%	10,1700	10,2300	10,0200	464.887	4.694.381,81
14/6/2023	10,1700	-0,78%	10,2000	10,2700	10,1500	481.584	4.919.082,42
13/6/2023	10,2500	0,29%	10,2600	10,2600	10,0700	501.102	5.095.968,50
12/6/2023	10,2200	0,69%	10,2000	10,3200	10,1700	743.730	7.614.548,76
09/6/2023	10,1500	0,50%	10,1000	10,1900	10,0500	549.431	5.559.516,29
08/6/2023	10,1000	0,00%	10,0600	10,1000	9,9700	505.018	5.064.169,57

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%