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
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	0,40%	10,0600	10,1000	9,9700	505.018	5.064.169,57
07/6/2023	10,0600	0,95%	9,9650	10,1600	9,9300	929.971	9.364.601,24
06/6/2023	9,9650	0,91%	9,9000	10,0000	9,9000	705.863	7.027.883,63
02/6/2023	9,8750	1,59%	9,7400	9,8750	9,6800	367.785	3.600.257,87
01/6/2023	9,7200	-1,87%	9,9000	9,9600	9,7000	448.887	4.410.666,64
31/5/2023	9,9050	-0,75%	9,9800	9,9800	9,8350	1.023.161	10.126.636,04
30/5/2023	9,9800	0,10%	10,0000	10,0000	9,8000	440.640	4.360.972,24
29/5/2023	9,9700	2,15%	9,8000	10,0000	9,7600	664.535	6.601.462,74
26/5/2023	9,7600	4,33%	9,5200	9,8000	9,4450	1.512.305	14.660.988,75
25/5/2023	9,3550	-0,11%	9,3300	9,4800	9,3300	761.491	7.154.146,97
24/5/2023	9,3650	-0,69%	9,3000	9,6250	9,2850	1.324.439	12.505.025,73
23/5/2023	9,4300	0,43%	9,5000	9,5750	9,2800	1.752.238	16.562.327,45
22/5/2023	9,3900	15,93%	9,0000	9,5750	8,8700	3.988.267	36.828.213,40
19/5/2023	8,1000	0,00%	8,1200	8,2500	8,0900	715.855	5.849.041,99
18/5/2023	8,1000	-2,41%	8,3000	8,4100	8,0750	514.468	4.226.227,92
17/5/2023	8,3000	-1,89%	8,4600	8,5550	8,3000	454.107	3.833.749,85
16/5/2023	8,4600	1,81%	8,2800	8,4650	8,2800	430.522	3.611.516,67
15/5/2023	8,3100	0,36%	8,2800	8,4400	8,2800	438.356	3.669.690,42
12/5/2023	8,2800	0,24%	8,2800	8,3700	8,2200	297.727	2.469.664,46
11/5/2023	8,2600	-1,67%	8,4600	8,5600	8,2600	1.480.004	12.318.165,40
10/5/2023	8,4000	3,32%	8,0800	8,4400	8,0800	703.360	5.851.398,77
09/5/2023	8,1300	0,37%	8,1700	8,1800	8,0600	194.844	1.582.653,75
08/5/2023	8,1000	2,27%	7,9200	8,1600	7,9200	365.538	2.963.540,72
05/5/2023	7,9200	0,13%	7,9100	8,0400	7,8900	247.507	1.971.067,87
04/5/2023	7,9100	-0,38%	7,9900	7,9900	7,8100	279.903	2.201.294,69
03/5/2023	7,9400	-0,13%	7,8200	8,0000	7,8200	176.875	1.406.170,18
02/5/2023	7,9500	1,66%	7,8200	7,9500	7,7000	753.832	5.857.900,95
28/4/2023	7,8200	-1,20%	7,9250	7,9600	7,7350	269.694	2.109.225,25
27/4/2023	7,9150	-0,88%	7,9100	8,0200	7,9100	96.417	765.087,10
26/4/2023	7,9850	-0,31%	7,9450	8,0500	7,8800	214.668	1.711.945,70
25/4/2023	8,0100	-1,11%	7,9900	8,0900	7,9650	599.719	4.804.924,51
24/4/2023	8,1000	-0,43%	8,1250	8,1700	8,0400	188.658	1.526.833,60
21/4/2023	8,1350	-0,79%	8,2100	8,2200	8,1250	572.599	4.669.159,22
20/4/2023	8,2000	-0,49%	8,1300	8,2050	8,1100	254.569	2.079.606,99
19/4/2023	8,2400	-0,12%	8,1900	8,2500	8,0800	317.087	2.589.621,07
18/4/2023	8,2500	1,23%	8,2400	8,2650	8,1800	369.916	3.042.384,34
13/4/2023	8,1500	0,87%	8,0800	8,2000	8,0700	584.901	4.759.550,35
12/4/2023	8,0800	-0,86%	8,1500	8,1500	8,0100	979.224	7.899.949,91
11/4/2023	8,1500	0,00%	8,1500	8,2450	8,0600	405.459	3.300.968,44
07/4/2023	8,1500	0,00%	7,9500	8,1500	7,9200	337.463	2.714.613,28
06/4/2023	8,1500	2,52%	7,9500	8,1500	7,9200	337.463	2.714.613,28
05/4/2023	7,9500	0,63%	7,8600	7,9700	7,8500	443.672	3.511.782,70
04/4/2023	7,9000	-1,99%	8,0600	8,1600	7,9000	376.552	3.028.718,44
03/4/2023	8,0600	1,00%	7,8800	8,1650	7,8800	425.826	3.433.634,54
31/3/2023	7,9800	2,57%	7,7800	7,9800	7,6800	596.320	4.723.779,83
30/3/2023	7,7800	2,77%	7,6500	7,8450	7,6200	305.850	2.363.380,38
29/3/2023	7,5700	1,34%	7,3800	7,5700	7,2500	884.573	6.560.818,05
28/3/2023	7,4700	-2,73%	7,6600	7,7400	7,3750	1.157.644	8.676.307,46
27/3/2023	7,6800	-1,03%	7,8200	7,8600	7,6800	371.067	2.870.089,58
24/3/2023	7,7600	-1,40%	7,8700	7,9500	7,6000	694.806	5.353.646,04
23/3/2023	7,8700	0,90%	7,8000	7,9500	7,7050	456.610	3.593.114,28
22/3/2023	7,8000	-2,38%	8,0100	8,0900	7,7750	836.867	6.588.713,50
21/3/2023	7,9900	3,77%	7,8000	7,9900	7,8000	711.851	5.639.931,94
20/3/2023	7,7000	-1,28%	7,6400	7,7650	7,5350	815.470	6.257.181,75
17/3/2023	7,8000	-1,08%	7,9300	8,0000	7,7300	1.096.291	8.616.162,30
16/3/2023	7,8850	1,22%	7,9500	7,9800	7,6300	865.891	6.769.907,10
15/3/2023	7,7900	-5,46%	8,2350	8,2350	7,7000	2.238.754	17.873.031,88
14/3/2023	8,2400	3,78%	8,0000	8,2400	7,9100	931.148	7.552.261,31
13/3/2023	7,9400	-1,24%	8,0000	8,0100	7,7000	1.229.964	9.729.047,41
10/3/2023	8,0400	-1,59%	8,0500	8,1500	7,9200	1.184.667	9.517.617,31
09/3/2023	8,1700	2,38%	8,0900	8,3250	8,0600	1.905.238	15.585.816,85
08/3/2023	7,9800	4,38%	7,6800	7,9800	7,6200	1.070.728	8.344.628,90
07/3/2023	7,6450	1,53%	7,3800	7,8000	7,3400	980.156	7.466.636,79
06/3/2023	7,5300	-5,16%	7,8700	7,9250	7,4800	1.709.024	13.007.132,90
03/3/2023	7,9400	-3,17%	8,2000	8,2600	7,8500	1.061.604	8.478.964,85
02/3/2023	8,2000	-2,38%	8,3000	8,3000	8,1300	534.873	4.389.106,75
01/3/2023	8,4000	1,20%	8,3000	8,4800	8,2500	811.214	6.747.404,89
28/2/2023	8,3000	1,22%	8,2000	8,3700	8,1300	1.024.393	8.465.896,12
24/2/2023	8,2000	0,24%	8,2000	8,2600	8,1350	491.784	4.030.982,86
23/2/2023	8,1800	2,51%	8,1000	8,1800	8,0200	341.749	2.763.292,49
22/2/2023	7,9800	-0,81%	8,0200	8,0700	7,9300	671.619	5.355.614,86
21/2/2023	8,0450	-1,29%	8,1500	8,1500	8,0200	475.057	3.829.938,56
20/2/2023	8,1500	0,31%	8,1600	8,2000	8,1100	527.015	4.299.198,13
17/2/2023	8,1250	0,93%	8,0500	8,2000	7,9250	481.475	3.897.370,56
16/2/2023	8,0500	-1,47%	8,2150	8,2550	7,9900	540.056	4.401.781,33
15/2/2023	8,1700	2,13%	8,0500	8,1700	7,8650	662.157	5.335.754,44
14/2/2023	8,0000	0,25%	8,0000	8,0700	7,9400	553.656	4.425.786,83
13/2/2023	7,9800	3,10%	7,8700	8,0900	7,7600	901.708	7.199.688,38
10/2/2023	7,7400	-0,26%	7,7200	7,8250	7,5800	394.231	3.032.279,84
09/2/2023	7,7600	2,17%	7,6500	7,8800	7,5800	922.744	7.135.572,88
08/2/2023	7,5950	1,54%	7,5400	7,6000	7,5000	471.245	3.561.347,09
07/2/2023	7,4800	0,20%	7,4600	7,5900	7,4350	375.721	2.815.298,42
06/2/2023	7,4650	-0,80%	7,5150	7,6000	7,4000	429.879	3.224.132,88
03/2/2023	7,5250	0,33%	7,5000	7,5900	7,4500	427.361	3.221.259,39
02/2/2023	7,5000	1,35%	7,4500	7,5450	7,4500	908.566	6.811.105,18
01/2/2023	7,4000	1,37%	7,3700	7,4200	7,2900	428.579	3.155.688,50
31/1/2023	7,3000	-1,35%	7,3500	7,4050	7,2800	926.632	6.778.697,72
30/1/2023	7,4000	1,79%	7,2650	7,4200	7,2600	580.442	4.251.903,20
27/1/2023	7,2700	0,35%	7,3000	7,3100	7,1950	275.184	1.997.404,16
26/1/2023	7,2450	2,04%	7,2500	7,3250	7,1750	545.707	3.973.002,21
25/1/2023	7,1000	-0,70%	7,1500	7,2450	7,0500	420.672	2.993.289,80
24/1/2023	7,1500	-1,24%	7,3000	7,4450	7,1500	994.560	7.269.628,27
23/1/2023	7,2400	4,93%	6,9700	7,2750	6,9550	550.059	3.936.402,51
20/1/2023	6,9000	-1,43%	7,0000	7,0600	6,9000	515.782	3.595.328,59
19/1/2023	7,0000	-3,71%	7,2100	7,2400	7,0000	574.679	4.055.322,44
18/1/2023	7,2700	-0,48%	7,3100	7,4000	7,2400	996.304	7.242.162,63
17/1/2023	7,3050	-0,20%	7,3450	7,3600	7,2800	335.265	2.453.535,41
16/1/2023	7,3200	2,81%	7,1600	7,3500	7,1050	315.002	2.282.252,81
13/1/2023	7,1200	0,99%	7,0500	7,1500	7,0500	240.732	1.710.438,98
12/1/2023	7,0500	-0,70%	7,1300	7,1300	7,0000	1.228.189	8.657.480,08
11/1/2023	7,1000	-0,56%	7,1500	7,1800	7,0650	259.192	1.843.324,46
10/1/2023	7,1400	-0,42%	7,1700	7,1700	7,0500	313.335	2.224.626,69
09/1/2023	7,1700	2,72%	7,0500	7,1700	7,0500	548.818	3.896.857,16
05/1/2023	6,9800	0,29%	6,9700	7,0000	6,9200	234.705	1.634.481,44
04/1/2023	6,9600	0,22%	6,9300	7,0300	6,9000	452.046	3.141.912,13
03/1/2023	6,9450	4,04%	6,7400	6,9700	6,6750	668.361	4.605.606,54
02/1/2023	6,6750	1,83%	6,7000	6,7000	6,6000	152.732	1.019.988,47
30/12/2022	6,5550	0,85%	6,5000	6,6850	6,5000	291.777	1.922.302,56
29/12/2022	6,5000	-1,07%	6,5700	6,6100	6,4800	315.746	2.068.323,51
28/12/2022	6,5700	0,46%	6,5800	6,5900	6,5000	155.898	1.020.208,96
27/12/2022	6,5400	-0,08%	6,6400	6,6400	6,4950	237.279	1.548.741,22
23/12/2022	6,5450	-1,13%	6,6500	6,6500	6,5300	144.766	952.699,84
22/12/2022	6,6200	1,22%	6,5400	6,6350	6,5400	160.342	1.057.739,59
21/12/2022	6,5400	0,08%	6,5350	6,6100	6,5350	193.051	1.267.624,26
20/12/2022	6,5350	-0,23%	6,5500	6,6000	6,4700	184.528	1.209.072,88
19/12/2022	6,5500	0,31%	6,5300	6,5750	6,4800	174.299	1.138.437,66
16/12/2022	6,5300	-0,91%	6,5250	6,5800	6,4400	504.410	3.281.958,98
15/12/2022	6,5900	-0,08%	6,7000	6,7850	6,5650	675.475	4.511.410,35
14/12/2022	6,5950	-0,98%	6,6700	6,6900	6,5900	265.774	1.758.951,80
13/12/2022	6,6600	-0,45%	6,7550	6,7550	6,6050	654.832	4.360.518,98
12/12/2022	6,6900	-0,89%	6,7900	6,7900	6,6800	213.694	1.436.149,51
09/12/2022	6,7500	0,45%	6,7800	6,7900	6,7200	213.961	1.443.473,58
08/12/2022	6,7200	2,28%	6,5600	6,7200	6,5600	249.025	1.662.209,45
07/12/2022	6,5700	-0,61%	6,6100	6,6400	6,5600	257.778	1.698.268,06
06/12/2022	6,6100	0,15%	6,5200	6,7250	6,5150	737.865	4.909.565,90
05/12/2022	6,6000	1,85%	6,5000	6,6000	6,3700	366.034	2.378.111,06
02/12/2022	6,4800	-3,36%	6,7050	6,7050	6,4300	435.917	2.855.285,79
01/12/2022	6,7050	1,75%	6,6800	6,7300	6,5900	446.892	2.984.081,36
30/11/2022	6,5900	-1,35%	6,6050	6,7600	6,5700	1.929.539	12.751.712,25
29/11/2022	6,6800	1,67%	6,6500	6,6800	6,5800	379.446	2.514.250,78
28/11/2022	6,5700	-3,10%	6,7800	6,7800	6,5700	581.026	3.865.176,06
25/11/2022	6,7800	1,95%	6,6200	6,7800	6,5600	544.034	3.630.284,41
24/11/2022	6,6500	5,81%	6,2850	6,6500	6,2850	690.568	4.528.275,23
23/11/2022	6,2850	-1,18%	6,2700	6,3500	6,2150	523.991	3.287.682,48
22/11/2022	6,3600	-0,93%	6,3900	6,4650	6,3500	428.594	2.739.166,97
21/11/2022	6,4200	-0,47%	6,3800	6,4500	6,3450	249.723	1.596.416,26
18/11/2022	6,4500	1,10%	6,3700	6,5200	6,3700	309.808	1.999.573,49
17/11/2022	6,3800	-0,31%	6,4500	6,5900	6,3450	508.808	3.270.201,86
16/11/2022	6,4000	-3,90%	6,6450	6,6500	6,3250	844.602	5.479.475,42
15/11/2022	6,6600	2,30%	6,5600	6,6900	6,5150	1.683.440	11.174.511,90
14/11/2022	6,5100	3,01%	6,3600	6,5200	6,3600	605.400	3.890.895,22
11/11/2022	6,3200	-2,02%	6,5150	6,5800	6,3200	635.761	4.070.875,05
10/11/2022	6,4500	0,78%	6,4000	6,4900	6,3350	527.190	3.381.792,08
09/11/2022	6,4000	2,32%	6,2550	6,4000	6,2000	2.825.130	17.585.115,21
08/11/2022	6,2550	0,08%	6,2700	6,3200	6,1550	259.264	1.617.505,42
07/11/2022	6,2500	0,48%	6,1800	6,3300	6,1800	515.422	3.228.821,32
04/11/2022	6,2200	0,97%	6,1300	6,2550	6,0700	702.797	4.322.960,05
03/11/2022	6,1600	-2,99%	6,2850	6,3100	6,1300	529.002	3.268.017,64
02/11/2022	6,3500	0,95%	6,3300	6,3500	6,2550	460.963	2.913.403,69
01/11/2022	6,2900	-1,56%	6,3900	6,4350	6,2300	509.548	3.205.266,07
31/10/2022	6,3900	5,10%	6,1400	6,3900	6,0500	1.642.330	10.224.143,15
27/10/2022	6,0800	1,33%	6,0300	6,0800	5,9350	318.028	1.919.612,90
26/10/2022	6,0000	-2,28%	6,1000	6,1050	5,9500	1.102.128	6.642.769,84
25/10/2022	6,1400	0,41%	6,1800	6,1800	6,0700	1.217.347	7.445.514,46
24/10/2022	6,1150	2,43%	6,0150	6,2000	6,0000	1.073.889	6.563.799,49
21/10/2022	5,9700	1,19%	5,9500	5,9900	5,8700	1.020.899	6.065.885,08
20/10/2022	5,9000	1,55%	5,7750	5,9100	5,7350	820.697	4.790.333,25
19/10/2022	5,8100	2,29%	5,7000	5,8700	5,6100	784.875	4.538.953,75
18/10/2022	5,6800	3,46%	5,5650	5,6850	5,5550	574.937	3.237.034,30
17/10/2022	5,4900	2,81%	5,3750	5,4900	5,3450	2.109.612	11.454.488,25
14/10/2022	5,3400	0,28%	5,4250	5,4400	5,3400	2.319.162	12.408.506,86
13/10/2022	5,3250	-1,39%	5,3600	5,4850	5,2600	318.998	1.711.306,84
12/10/2022	5,4000	1,12%	5,3700	5,4450	5,3200	407.582	2.197.088,05
11/10/2022	5,3400	-0,37%	5,3600	5,3850	5,3000	263.999	1.408.958,94
10/10/2022	5,3600	-1,38%	5,3900	5,4400	5,3250	551.896	2.952.450,60
07/10/2022	5,4350	0,09%	5,4050	5,5400	5,4050	893.662	4.896.067,54
06/10/2022	5,4300	-2,69%	5,6000	5,6750	5,4300	506.541	2.800.240,64
05/10/2022	5,5800	1,45%	5,5000	5,7000	5,5000	784.556	4.389.195,19
04/10/2022	5,5000	2,42%	5,4400	5,5300	5,4400	492.664	2.707.956,46
03/10/2022	5,3700	3,27%	5,2000	5,3700	5,1800	593.135	3.134.166,79
30/9/2022	5,2000	0,68%	5,1700	5,2450	5,1650	1.401.813	7.288.312,18
29/9/2022	5,1650	-2,18%	5,2800	5,3450	5,1350	613.373	3.215.854,71
28/9/2022	5,2800	-17,24%	5,2050	5,3000	5,1700	501.321	2.637.126,91
27/9/2022	6,3800	20,83%	6,4500	6,5900	6,3450	508.808	2.743.889,16
26/9/2022	5,2800	2,52%	5,1200	5,3600	5,1100	641.456	3.357.262,70
23/9/2022	5,1500	-0,48%	5,1750	5,1950	5,0300	653.757	3.344.498,12
22/9/2022	5,1750	-0,86%	5,2000	5,3500	5,1400	948.445	4.959.328,44
21/9/2022	5,2200	-0,38%	5,1750	5,2300	5,1200	587.266	3.047.676,43
20/9/2022	5,2400	1,16%	5,2400	5,3200	5,1900	399.958	2.098.615,06
19/9/2022	5,1800	1,57%	5,0250	5,1800	4,9800	380.674	1.944.747,41
16/9/2022	5,1000	-3,77%	5,2700	5,2700	5,0900	1.132.806	5.809.169,94
15/9/2022	5,3000	-0,28%	5,3400	5,3500	5,2700	362.883	1.929.828,16
14/9/2022	5,3150	0,85%	5,1750	5,3200	5,1750	373.250	1.960.437,37
13/9/2022	5,2700	-2,59%	5,4200	5,4400	5,2600	440.803	2.342.453,75
12/9/2022	5,4100	1,31%	5,4150	5,4700	5,3800	224.193	1.213.732,23
09/9/2022	5,3400	1,52%	5,2600	5,4100	5,2600	411.595	2.206.602,36
08/9/2022	5,2600	1,35%	5,3000	5,3400	5,2100	444.932	2.351.684,89
07/9/2022	5,1900	-5,29%	5,3800	5,4450	5,1500	1.227.871	6.428.932,28
06/9/2022	5,4800	1,11%	5,5000	5,5300	5,3550	175.586	959.124,90
05/9/2022	5,4200	-0,91%	5,4000	5,5400	5,3200	406.783	2.207.250,56
02/9/2022	5,4700	6,11%	5,2200	5,4900	5,2000	522.267	2.786.019,82
01/9/2022	5,1550	-0,96%	5,1650	5,3400	5,1400	668.147	3.483.999,29
31/8/2022	5,2050	0,00%	5,2350	5,2900	5,1700	853.474	4.453.416,99
30/8/2022	5,2050	-2,35%	5,3300	5,4550	5,1900	1.110.310	5.861.599,79
29/8/2022	5,3300	-5,41%	5,4800	5,4900	5,2900	913.985	4.900.382,27
26/8/2022	5,6350	-1,57%	5,7100	5,7300	5,6100	387.631	2.187.703,78
25/8/2022	5,7250	-0,26%	5,8000	5,8300	5,6250	641.523	3.657.414,12
24/8/2022	5,7400	-1,03%	5,8000	5,8000	5,6850	475.943	2.726.638,70
23/8/2022	5,8000	-1,36%	5,8100	6,0150	5,8000	410.222	2.412.175,21
22/8/2022	5,8800	-1,18%	5,9500	5,9500	5,8400	303.609	1.785.416,93
19/8/2022	5,9500	-0,83%	5,9600	6,0550	5,8600	343.965	2.043.445,72
18/8/2022	6,0000	-2,76%	6,1250	6,1250	5,9700	514.430	3.109.725,55
17/8/2022	6,1700	0,00%	6,1700	6,1800	5,9950	640.580	3.925.829,35
16/8/2022	6,1700	3,26%	6,0400	6,1700	5,9800	500.738	3.060.910,61
12/8/2022	5,9750	-0,58%	6,0000	6,0100	5,8550	1.029.645	6.141.643,63
11/8/2022	6,0100	-0,25%	6,1000	6,1300	5,9850	325.122	1.961.618,77
10/8/2022	6,0250	4,87%	5,7400	6,0250	5,7200	429.204	2.544.631,78
09/8/2022	5,7450	-0,95%	5,7800	5,8700	5,7050	241.839	1.393.610,23
08/8/2022	5,8000	-0,43%	5,7700	5,8700	5,7100	331.523	1.921.430,58
05/8/2022	5,8250	-5,05%	6,1450	6,1750	5,8050	497.843	2.949.646,61
04/8/2022	6,1350	-1,05%	6,2400	6,2650	6,0400	651.502	4.003.928,70
03/8/2022	6,2000	4,20%	5,9950	6,2050	5,9450	847.615	5.182.276,36
02/8/2022	5,9500	0,25%	5,9300	5,9900	5,8100	594.730	3.502.303,71
01/8/2022	5,9350	2,95%	5,8500	5,9900	5,7850	821.987	4.865.980,18
29/7/2022	5,7650	1,68%	5,7200	5,7800	5,7000	496.320	2.849.804,66
28/7/2022	5,6700	3,09%	5,5950	5,6900	5,5000	322.715	1.810.307,76
27/7/2022	5,5000	-0,72%	5,6000	5,6000	5,4400	247.705	1.364.045,82
26/7/2022	5,5400	-1,42%	5,6200	5,7000	5,4100	376.725	2.093.727,55
25/7/2022	5,6200	0,18%	5,6300	5,6550	5,5100	212.943	1.191.607,56
22/7/2022	5,6100	-2,26%	5,8000	5,8250	5,6100	611.702	3.491.269,84
21/7/2022	5,7400	5,32%	5,5400	5,7700	5,4700	879.534	4.961.666,10
20/7/2022	5,4500	6,86%	5,2000	5,4750	5,1800	699.400	3.739.947,13
19/7/2022	5,1000	0,20%	5,0900	5,1300	5,0400	258.702	1.316.663,77
18/7/2022	5,0900	0,89%	5,1950	5,2100	5,0900	353.824	1.814.429,95
15/7/2022	5,0450	-0,88%	5,1600	5,1800	5,0150	528.966	2.697.438,17
14/7/2022	5,0900	0,00%	5,1700	5,2350	5,0150	463.397	2.377.029,63
13/7/2022	5,0900	4,91%	4,8520	5,1750	4,8340	787.533	3.970.144,47
12/7/2022	4,8520	-0,25%	4,8500	5,0000	4,8100	524.455	2.569.211,37
11/7/2022	4,8640	-4,06%	5,0150	5,0150	4,7600	756.531	3.684.174,72
08/7/2022	5,0700	0,20%	5,1200	5,1200	5,0650	520.151	2.648.726,78
07/7/2022	5,0600	1,20%	5,1000	5,1400	4,9620	886.645	4.503.293,52
06/7/2022	5,0000	1,17%	5,0600	5,0800	4,9680	630.475	3.162.110,49
05/7/2022	4,9420	-4,13%	5,2350	5,2350	4,9000	1.107.342	5.583.624,97
04/7/2022	5,1550	0,00%	5,1050	5,2050	5,0750	637.790	3.287.509,82

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.%