Συνεχης ενημερωση

DEMETRA HOLDINGS PLC (ΔΗΕΠ)

0,3940

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2024	1,3050	0,38%	1,3100	1,3100	1,3050	3.694	4.831,03
04/9/2024	1,3000	-2,99%	1,3100	1,3300	1,3000	28.321	36.967,30
03/9/2024	1,3400	2,29%	1,3000	1,3450	1,2900	70.970	94.415,42
02/9/2024	1,3100	0,00%	1,3000	1,3250	1,2900	21.632	28.196,15
30/8/2024	1,3100	0,77%	1,3000	1,3300	1,3000	13.826	18.126,80
29/8/2024	1,3000	-2,62%	1,3350	1,3350	1,3000	16.789	22.119,10
28/8/2024	1,3350	2,69%	1,2950	1,3400	1,2950	12.314	16.258,64
27/8/2024	1,3000	-1,52%	1,3050	1,3050	1,2900	21.503	27.990,35
26/8/2024	1,3200	-1,49%	1,3350	1,3400	1,3200	6.300	8.334,37
23/8/2024	1,3400	0,00%	1,3200	1,3400	1,3000	10.124	13.281,69
22/8/2024	1,3400	-0,37%	1,3500	1,3600	1,3350	15.219	20.514,38
21/8/2024	1,3450	1,51%	1,3050	1,3450	1,3000	31.606	41.809,53
20/8/2024	1,3250	1,15%	1,3000	1,3400	1,3000	53.938	70.738,82
19/8/2024	1,3100	0,77%	1,2800	1,3100	1,2800	50.500	65.901,08
16/8/2024	1,3000	4,42%	1,2400	1,3000	1,2400	60.513	78.122,97
14/8/2024	1,2450	-0,40%	1,2750	1,2750	1,2400	39.309	49.260,49
13/8/2024	1,2500	3,31%	1,2400	1,2700	1,2250	247.501	312.412,96
12/8/2024	1,2100	1,68%	1,2200	1,2450	1,2000	106.713	131.039,00
09/8/2024	1,1900	-1,24%	1,1900	1,2000	1,1900	6.177	7.375,89
08/8/2024	1,2050	-1,63%	1,2050	1,2250	1,1950	32.090	38.705,20
07/8/2024	1,2250	2,51%	1,2250	1,2300	1,1950	24.955	30.607,82
06/8/2024	1,1950	0,42%	1,1900	1,2000	1,1600	63.754	75.075,74
05/8/2024	1,1900	-6,30%	1,2200	1,2400	1,1650	214.257	256.212,57
02/8/2024	1,2700	-0,78%	1,2800	1,3000	1,2500	101.952	130.942,60
01/8/2024	1,2800	2,40%	1,2450	1,3000	1,2450	97.554	124.091,10
31/7/2024	1,2500	2,46%	1,2050	1,2550	1,2050	67.312	83.448,82
30/7/2024	1,2200	-0,41%	1,2200	1,2450	1,2100	31.777	38.868,19
29/7/2024	1,2250	0,82%	1,2050	1,2600	1,2050	63.088	78.304,50
26/7/2024	1,2150	-2,02%	1,2150	1,2150	1,2150	24.000	29.160,00
25/7/2024	1,2400	-0,40%	1,2100	1,2550	1,2100	85.350	105.682,34
24/7/2024	1,2450	3,75%	1,2250	1,2500	1,2050	121.423	149.603,48
23/7/2024	1,2000	-2,44%	1,2000	1,2250	1,2000	20.261	24.386,70
22/7/2024	1,2300	0,41%	1,1850	1,2450	1,1850	60.540	74.032,00
19/7/2024	1,2250	2,51%	1,1700	1,2350	1,1650	52.784	63.933,40
18/7/2024	1,1950	3,02%	1,1500	1,2000	1,1400	32.272	37.959,93
17/7/2024	1,1600	-1,69%	1,1450	1,1600	1,1450	4.690	5.422,94
16/7/2024	1,1800	-0,42%	1,1600	1,1800	1,1300	21.160	24.298,30
15/7/2024	1,1850	0,00%	1,1650	1,1850	1,1600	9.884	11.528,20
12/7/2024	1,1850	3,95%	1,1400	1,2000	1,1100	112.012	130.990,93
11/7/2024	1,1400	0,88%	1,1000	1,1700	1,1000	135.551	153.646,08
10/7/2024	1,1300	1,80%	1,1050	1,1300	1,0900	27.926	30.828,58
09/7/2024	1,1100	-1,33%	1,1200	1,1300	1,1100	32.949	36.888,17
08/7/2024	1,1250	0,45%	1,1200	1,1450	1,1150	10.701	11.990,09
05/7/2024	1,1200	-1,75%	1,1400	1,1450	1,1200	21.599	24.510,43
04/7/2024	1,1400	0,88%	1,1200	1,1400	1,1200	16.200	18.194,46
03/7/2024	1,1300	-0,44%	1,1400	1,1400	1,1250	18.658	21.206,59
02/7/2024	1,1350	2,25%	1,1300	1,1400	1,1100	20.200	22.933,12
01/7/2024	1,1100	0,45%	1,1000	1,1200	1,1000	19.256	21.304,07
28/6/2024	1,1050	-1,34%	1,1050	1,1350	1,1000	12.554	13.944,99
27/6/2024	1,1200	-1,32%	1,1250	1,1250	1,1100	6.325	7.101,58
26/6/2024	1,1350	-1,30%	1,1500	1,1500	1,1200	16.575	18.732,48
25/6/2024	1,1500	-1,29%	1,1300	1,1500	1,1300	21.919	24.984,46
21/6/2024	1,1650	-1,27%	1,1700	1,1700	1,1650	16.109	18.799,44
20/6/2024	1,1800	2,61%	1,1300	1,1900	1,1100	75.378	88.616,30
19/6/2024	1,1500	-1,71%	1,1300	1,1700	1,1300	24.585	28.365,64
18/6/2024	1,1700	5,88%	1,1200	1,1800	1,1200	45.822	52.727,34
17/6/2024	1,1050	-2,21%	1,1300	1,1300	1,0950	16.437	18.135,57
14/6/2024	1,1300	0,00%	1,1150	1,1300	1,1100	5.200	5.791,00
13/6/2024	1,1300	0,44%	1,1200	1,1350	1,1150	77.613	87.211,00
12/6/2024	1,1250	0,90%	1,1000	1,1600	1,1000	288.151	323.182,12
11/6/2024	1,1150	5,19%	1,0650	1,1300	1,0600	165.440	182.346,47
10/6/2024	1,0600	2,42%	1,0200	1,0800	1,0200	38.990	41.561,82
07/6/2024	1,0350	-0,96%	1,0000	1,1450	0,9820	295.494	307.030,51
06/6/2024	1,0450	6,63%	0,9780	1,0500	0,9780	144.333	146.370,29
05/6/2024	0,9800	0,20%	0,9640	0,9800	0,9500	23.414	22.611,40
04/6/2024	0,9780	-0,81%	0,9800	0,9880	0,9700	17.465	17.008,94
03/6/2024	0,9860	1,02%	0,9760	0,9880	0,9760	16.787	16.502,23
31/5/2024	0,9760	-0,20%	0,9740	0,9980	0,9740	16.038	15.771,14
30/5/2024	0,9780	-2,20%	1,0000	1,0000	0,9760	27.760	27.303,64
29/5/2024	1,0000	1,01%	0,9900	1,0000	0,9900	18.400	18.357,37
28/5/2024	0,9900	-1,00%	1,0000	1,0000	0,9800	13.009	12.930,52
27/5/2024	1,0000	0,81%	0,9760	1,0000	0,9740	37.517	37.225,15
24/5/2024	0,9920	0,81%	0,9860	1,0100	0,9860	34.210	33.971,40
23/5/2024	0,9840	0,00%	0,9800	0,9860	0,9640	14.848	14.556,25
22/5/2024	0,9840	0,41%	0,9800	0,9880	0,9620	43.081	42.182,56
21/5/2024	0,9800	0,41%	0,9780	0,9800	0,9780	7.220	7.072,16
20/5/2024	0,9760	1,04%	0,9480	0,9800	0,9480	41.900	40.260,18
17/5/2024	0,9660	-1,02%	0,9700	0,9800	0,9540	20.959	20.332,93
16/5/2024	0,9760	-1,81%	0,9900	1,0100	0,9660	191.538	191.391,94
15/5/2024	0,9940	5,74%	0,9400	1,0100	0,9400	126.480	122.637,10
14/5/2024	0,9400	0,64%	0,9320	0,9400	0,9320	1.263	1.181,12
13/5/2024	0,9340	0,21%	0,9320	0,9420	0,9320	25.075	23.488,31
10/5/2024	0,9320	0,43%	0,9320	0,9340	0,9300	47.800	44.527,63
09/5/2024	0,9280	-0,85%	0,9200	0,9340	0,9200	21.034	19.494,31
08/5/2024	0,9360	0,86%	0,9200	0,9400	0,9180	32.638	30.397,80
02/5/2024	0,9280	0,65%	0,9300	0,9300	0,9200	10.877	10.057,87
30/4/2024	0,9220	-0,43%	0,9300	0,9300	0,9220	24.437	22.568,41
29/4/2024	0,9260	-0,86%	0,9320	0,9320	0,9260	31.000	28.800,00
26/4/2024	0,9340	-1,48%	0,9300	0,9340	0,9260	14.992	13.956,39
25/4/2024	0,9480	1,94%	0,9340	0,9480	0,9220	17.701	16.432,00
24/4/2024	0,9300	-1,69%	0,9500	0,9500	0,9300	24.458	22.901,80
23/4/2024	0,9460	1,50%	0,9440	0,9580	0,9440	12.401	11.731,01
22/4/2024	0,9320	0,00%	0,9240	0,9580	0,9240	21.315	19.937,82
19/4/2024	0,9320	-0,85%	0,9400	0,9400	0,9320	5.776	5.383,63
18/4/2024	0,9400	1,29%	0,9280	0,9400	0,9220	34.445	32.205,09
17/4/2024	0,9280	-2,11%	0,9400	0,9480	0,9280	35.034	32.899,33
16/4/2024	0,9480	-2,07%	0,9680	0,9680	0,9300	76.800	72.265,77
15/4/2024	0,9680	0,83%	0,9560	0,9700	0,9440	33.507	32.057,16
12/4/2024	0,9600	-0,83%	0,9500	0,9600	0,9500	533.719	533.102,81
11/4/2024	0,9680	-0,21%	0,9500	0,9700	0,9300	38.933	37.018,33
10/4/2024	0,9700	7,78%	0,9000	0,9780	0,9000	211.824	199.991,73
09/4/2024	0,9000	6,89%	0,8440	0,9000	0,8340	132.010	115.789,64
08/4/2024	0,8420	0,00%	0,8340	0,8480	0,8300	12.603	10.532,54
05/4/2024	0,8420	-3,00%	0,8660	0,8660	0,8400	62.543	53.181,84
04/4/2024	0,8680	-0,23%	0,8600	0,8700	0,8500	38.870	33.535,94
03/4/2024	0,8700	0,69%	0,8700	0,8700	0,8700	18.509	16.102,83
02/4/2024	0,8640	-1,82%	0,8600	0,8780	0,8600	24.428	21.139,97
28/3/2024	0,8800	0,00%	0,8700	0,8800	0,8700	7.032	6.139,84
27/3/2024	0,8800	1,15%	0,8700	0,8850	0,8700	12.516	10.914,08
26/3/2024	0,8700	-0,57%	0,8750	0,8750	0,8650	14.526	12.664,99
22/3/2024	0,8750	0,57%	0,8700	0,8850	0,8700	6.204.645	5.355.546,30
21/3/2024	0,8700	-0,57%	0,8700	0,8750	0,8700	2.510.456	2.009.097,95
20/3/2024	0,8750	0,57%	0,8700	0,8900	0,8650	31.130	27.222,40
19/3/2024	0,8700	-1,14%	0,8850	0,8850	0,8550	8.121	7.094,69
15/3/2024	0,8800	2,33%	0,8700	0,8800	0,8500	19.153	16.766,48
14/3/2024	0,8600	-0,58%	0,8700	0,8700	0,8500	18.534	15.993,74
13/3/2024	0,8650	0,58%	0,8700	0,8750	0,8600	16.327	14.176,41
12/3/2024	0,8600	-2,27%	0,8800	0,8800	0,8600	629.500	559.615,00
11/3/2024	0,8800	-1,12%	0,8950	0,8950	0,8550	642.744	520.334,28
08/3/2024	0,8900	-1,11%	0,8950	0,9050	0,8900	26.528	23.748,07
07/3/2024	0,9000	0,00%	0,8900	0,9000	0,8900	1.085	975,50
06/3/2024	0,9000	1,12%	0,8850	0,9000	0,8850	11.389	10.235,71
05/3/2024	0,8900	0,00%	0,8950	0,8950	0,8850	5.527	4.923,34
04/3/2024	0,8900	-0,56%	0,9050	0,9100	0,8850	8.076	7.280,52
01/3/2024	0,8950	2,87%	0,8800	0,9000	0,8800	22.488	20.050,78
29/2/2024	0,8700	-0,57%	0,8750	0,8800	0,8700	25.610	22.361,85
28/2/2024	0,8750	-2,78%	0,8800	0,9050	0,8700	33.153	28.996,23
27/2/2024	0,9000	6,51%	0,8450	0,9000	0,8450	35.626	31.768,95
26/2/2024	0,8450	0,00%	0,8550	0,8550	0,8400	7.339	6.194,26
23/2/2024	0,8450	-1,74%	0,8600	0,8600	0,8400	7.027	5.969,20
22/2/2024	0,8600	-1,15%	0,8850	0,8850	0,8600	6.245.951	5.122.839,35
21/2/2024	0,8700	0,00%	0,8700	0,8700	0,8650	21.665	18.832,67
20/2/2024	0,8700	-1,14%	0,8700	0,8850	0,8650	35.727	31.100,11
19/2/2024	0,8800	2,33%	0,8650	0,9250	0,8650	13.963	12.384,62
16/2/2024	0,8600	-2,82%	0,8800	0,8950	0,8550	70.482	62.203,16
15/2/2024	0,8850	1,72%	0,8600	0,8850	0,8600	7.000	6.136,38
14/2/2024	0,8700	1,75%	0,8500	0,8800	0,8300	67.187	58.094,45
13/2/2024	0,8550	0,00%	0,8400	0,8550	0,8400	11.425	9.691,25
12/2/2024	0,8550	-0,58%	0,8500	0,8550	0,8500	2.270	1.933,35
09/2/2024	0,8600	2,38%	0,8400	0,8750	0,8400	70.845	60.403,05
08/2/2024	0,8400	1,20%	0,8400	0,8450	0,8300	13.150	11.066,00
07/2/2024	0,8300	3,75%	0,8100	0,8400	0,8050	55.188	45.578,67
06/2/2024	0,8000	0,00%	0,8000	0,8300	0,8000	54.802	44.862,68
05/2/2024	0,8000	5,26%	0,7700	0,8050	0,7700	61.011	48.146,05
02/2/2024	0,7600	0,66%	0,7550	0,7600	0,7550	4.022	3.056,47
01/2/2024	0,7550	3,42%	0,7300	0,7550	0,7300	7.296	5.452,43
31/1/2024	0,7300	-0,68%	0,7500	0,7500	0,7300	16.588	12.376,37
30/1/2024	0,7350	-1,34%	0,7450	0,7450	0,7300	20.100	14.754,50
29/1/2024	0,7450	-0,67%	0,7400	0,7500	0,7300	27.254	20.103,86
26/1/2024	0,7500	2,04%	0,7400	0,7500	0,7350	14.451	10.758,17
25/1/2024	0,7350	0,68%	0,7300	0,7450	0,7300	39.885	29.365,91
24/1/2024	0,7300	2,10%	0,7150	0,7300	0,7150	7.999	5.802,91
23/1/2024	0,7150	0,70%	0,7100	0,7200	0,7100	9.463	6.758,73
22/1/2024	0,7100	-2,07%	0,7100	0,7250	0,7100	3.751	2.664,71
19/1/2024	0,7250	0,00%	0,7100	0,7250	0,7100	3.013	2.154,23
18/1/2024	0,7250	1,40%	0,7100	0,7300	0,7050	953.756	714.168,48
17/1/2024	0,7150	0,00%	0,7050	0,7150	0,7050	628	446,39
16/1/2024	0,7150	0,00%	0,7100	0,7250	0,7100	9.226	6.568,46
15/1/2024	0,7150	-0,69%	0,7150	0,7150	0,7150	10.000	7.150,00
12/1/2024	0,7200	0,70%	0,7100	0,7200	0,7050	6.013	4.303,78
11/1/2024	0,7150	-1,38%	0,7250	0,7250	0,7100	2.993	2.155,76
10/1/2024	0,7250	0,69%	0,7100	0,7250	0,7100	789	560,57
09/1/2024	0,7200	0,00%	0,7200	0,7250	0,7200	14.250	10.276,75
08/1/2024	0,7200	1,41%	0,7000	0,7200	0,7000	17.650	12.476,70
05/1/2024	0,7100	0,71%	0,7000	0,7100	0,7000	234.307	167.057,60
04/1/2024	0,7050	0,71%	0,7000	0,7100	0,7000	42.234	29.742,97
03/1/2024	0,7000	1,45%	0,7000	0,7000	0,7000	4.292	3.004,40
02/1/2024	0,6900	-4,17%	0,7000	0,7000	0,6900	17.751	12.418,19
29/12/2023	0,7200	2,13%	0,7000	0,7200	0,7000	645	456,38
28/12/2023	0,7050	-1,40%	0,6900	0,7200	0,6900	17.504	12.413,34
27/12/2023	0,7150	1,42%	0,7000	0,7150	0,6900	3.579.163	2.505.395,74
22/12/2023	0,7050	-0,70%	0,7100	0,7100	0,6900	8.776	6.140,16
21/12/2023	0,7100	-0,70%	0,7000	0,7150	0,6950	22.211	15.591,58
20/12/2023	0,7150	2,14%	0,7000	0,7150	0,6900	27.698	19.424,77
19/12/2023	0,7000	1,45%	0,7000	0,7000	0,6900	8.182	5.658,13
18/12/2023	0,6900	0,00%	0,7100	0,7100	0,6900	9.505	6.558,55
15/12/2023	0,6900	0,73%	0,6900	0,6900	0,6900	16.088	11.100,72
14/12/2023	0,6850	1,48%	0,6900	0,7000	0,6700	7.610	5.174,94
13/12/2023	0,6750	-0,74%	0,6750	0,6750	0,6750	763	515,03
12/12/2023	0,6800	-0,73%	0,6950	0,6950	0,6800	2.842	1.935,74
11/12/2023	0,6850	-2,14%	0,7000	0,7000	0,6850	5.925	4.126,68
08/12/2023	0,7000	-0,71%	0,6900	0,7000	0,6900	5.263	3.681,47
07/12/2023	0,7050	0,71%	0,6950	0,7200	0,6700	32.391	22.252,70
06/12/2023	0,7000	1,45%	0,7000	0,7150	0,7000	6.500	4.558,17
05/12/2023	0,6900	0,00%	0,6900	0,7000	0,6650	47.558	32.762,52
04/12/2023	0,6900	2,99%	0,6650	0,6900	0,6650	1.215	813,35
01/12/2023	0,6700	-2,19%	0,6900	0,6900	0,6700	4.000	2.726,00
30/11/2023	0,6850	0,00%	0,6850	0,6900	0,6850	1.211	832,56
29/11/2023	0,6850	1,48%	0,6750	0,6900	0,6750	9.644	6.565,76
28/11/2023	0,6750	-2,88%	0,6950	0,6950	0,6700	13.978	9.506,20
27/11/2023	0,6950	2,21%	0,6600	0,7000	0,6500	142.410	96.767,39
24/11/2023	0,6800	-0,73%	0,6900	0,6900	0,6700	5.238	3.581,46
23/11/2023	0,6850	2,24%	0,6700	0,6850	0,6600	19.448	13.091,14
22/11/2023	0,6700	0,00%	0,6800	0,6850	0,6650	16.900	11.345,55
21/11/2023	0,6700	7,20%	0,6300	0,6800	0,6300	59.100	38.119,61
20/11/2023	0,6250	1,63%	0,6050	0,6300	0,6050	17.598	10.905,70
17/11/2023	0,6150	0,00%	0,6150	0,6250	0,6000	15.800	9.698,74
16/11/2023	0,6150	-2,38%	0,6050	0,6150	0,6000	4.388	2.646,80
15/11/2023	0,6300	0,00%	0,6300	0,6300	0,6300		,00
14/11/2023	0,6300	3,28%	0,6000	0,6300	0,6000	98.063	59.242,80
13/11/2023	0,6100	-3,17%	0,6200	0,6300	0,6050	61.726	37.653,38
10/11/2023	0,6300	-1,56%	0,6300	0,6400	0,6300	7.190	4.534,70
09/11/2023	0,6400	1,59%	0,6200	0,6400	0,6200	1.888	1.200,56
08/11/2023	0,6300	0,80%	0,6250	0,6400	0,6200	35.158	21.861,16
07/11/2023	0,6250	-2,34%	0,6250	0,6300	0,6250	13.688	8.568,69
06/11/2023	0,6400	2,40%	0,6400	0,6400	0,6300	4.886	3.113,85
03/11/2023	0,6250	-3,85%	0,6300	0,6500	0,6250	12.166	7.647,57
02/11/2023	0,6500	2,36%	0,6400	0,6500	0,6400	18.011	11.595,04
01/11/2023	0,6350	0,00%	0,6350	0,6350	0,6350	600.000	378.000,00
31/10/2023	0,6350	0,79%	0,6250	0,6400	0,6250	6.931	4.362,19
30/10/2023	0,6300	-2,33%	0,6250	0,6300	0,6250	4.679	2.932,16
27/10/2023	0,6450	1,57%	0,6250	0,6450	0,6250	11.164	6.983,50
26/10/2023	0,6350	0,79%	0,6250	0,6450	0,6250	4.738	2.981,72
25/10/2023	0,6300	-1,56%	0,6500	0,6500	0,6300	2.901	1.837,63
24/10/2023	0,6400	-1,54%	0,6500	0,6600	0,6400	8.200	5.327,56
23/10/2023	0,6500	0,00%	0,6500	0,6600	0,6350	1.900	1.233,79
20/10/2023	0,6500	-1,52%	0,6350	0,6600	0,6200	6.281	4.002,31
19/10/2023	0,6600	2,33%	0,6550	0,6600	0,6550	3.400	2.241,44
18/10/2023	0,6450	0,00%	0,6400	0,6550	0,6350	19.022	12.262,72
17/10/2023	0,6450	0,78%	0,6500	0,6550	0,6400	19.900	12.938,76
16/10/2023	0,6400	-2,29%	0,6350	0,6400	0,6350	6.304	4.030,06
13/10/2023	0,6550	3,15%	0,6400	0,6550	0,6400	26.922	17.381,59
12/10/2023	0,6350	-0,78%	0,6400	0,6400	0,6350	10.052	6.395,39
11/10/2023	0,6400	0,00%	0,6650	0,6650	0,6400	616	396,49
10/10/2023	0,6400	0,00%	0,6750	0,6750	0,6400	371	240,98
09/10/2023	0,6400	-1,54%	0,6400	0,6400	0,6400	638	408,32
06/10/2023	0,6500	0,00%	0,6500	0,6700	0,6500	26.760	17.394,16
05/10/2023	0,6500	0,00%	0,6500	0,6500	0,6500	17.181	11.167,65
04/10/2023	0,6500	-2,99%	0,6650	0,6700	0,6500	1.979	1.296,54
03/10/2023	0,6700	2,29%	0,6700	0,6700	0,6700	70	46,90
02/10/2023	0,6550	0,77%	0,6500	0,6550	0,6500	7.340	4.796,00
29/9/2023	0,6500	0,00%	0,6500	0,6500	0,6500		,00
28/9/2023	0,6500	-0,76%	0,6500	0,6550	0,6500	64.313	41.823,45
27/9/2023	0,6550	-5,07%	0,6900	0,6950	0,6550	208.520	137.803,99
26/9/2023	0,6900	0,00%	0,6800	0,6900	0,6700	4.836	3.281,64
25/9/2023	0,6900	1,47%	0,6700	0,6900	0,6700	8.000	5.430,00
22/9/2023	0,6800	0,00%	0,6750	0,6900	0,6600	15.900	10.667,12
21/9/2023	0,6800	-0,73%	0,6800	0,7000	0,6700	8.588	5.917,46
20/9/2023	0,6850	-3,52%	0,6900	0,7100	0,6800	14.901	10.261,42
19/9/2023	0,7100	0,00%	0,7100	0,7100	0,7100	1.100	781,00
18/9/2023	0,7100	0,00%	0,7100	0,7100	0,7100		,00
15/9/2023	0,7100	-1,39%	0,7200	0,7200	0,7000	12.533	8.874,92
14/9/2023	0,7200	0,00%	0,7100	0,7200	0,7100	3.100	2.215,49
13/9/2023	0,7200	-0,69%	0,7100	0,7200	0,7050	13.251	9.426,96
12/9/2023	0,7250	0,69%	0,7150	0,7250	0,7050	3.880	2.760,55
11/9/2023	0,7200	-2,70%	0,7200	0,7400	0,7100	30.658	22.145,88
08/9/2023	0,7400	-0,67%	0,7100	0,7400	0,7100	44.089	31.740,38
07/9/2023	0,7450	0,68%	0,7200	0,7550	0,7200	48.363	35.336,38
06/9/2023	0,7400	-3,90%	0,7500	0,7650	0,7400	19.469	14.492,34
05/9/2023	0,7700	0,00%	0,7500	0,7700	0,7500	8.627	6.512,25
04/9/2023	0,7700	-0,65%	0,7500	0,7700	0,7500	24.473	18.487,25
01/9/2023	0,7750	1,31%	0,7650	0,7750	0,7500	13.916	10.481,23
31/8/2023	0,7650	0,66%	0,7600	0,7700	0,7600	29.200	22.330,87
30/8/2023	0,7600	-1,30%	0,8000	0,8000	0,7450	82.245	63.496,65
29/8/2023	0,7700	1,32%	0,7700	0,7750	0,7550	37.750	28.823,13
28/8/2023	0,7600	-2,56%	0,7950	0,8150	0,7550	71.021	56.114,49
25/8/2023	0,7800	5,41%	0,7400	0,8000	0,7400	90.848	70.373,33
24/8/2023	0,7400	1,37%	0,7600	0,7650	0,7300	92.422	69.014,53
23/8/2023	0,7300	18,70%	0,6500	0,7350	0,6500	342.752	244.442,81
22/8/2023	0,6150	0,00%	0,6100	0,6150	0,6050	20.714	12.678,98
21/8/2023	0,6150	2,50%	0,5900	0,6150	0,5900	21.349	12.980,30
18/8/2023	0,6000	0,84%	0,5950	0,6100	0,5950	24.500	14.707,68
17/8/2023	0,5950	0,00%	0,5750	0,5950	0,5750	6.600	3.883,61
16/8/2023	0,5950	2,59%	0,5800	0,6000	0,5800	28.000	16.538,36
14/8/2023	0,5800	0,00%	0,5650	0,5800	0,5650	4.013	2.281,72
11/8/2023	0,5800	0,00%	0,5800	0,5800	0,5800	3.000	1.740,00
10/8/2023	0,5800	1,75%	0,5800	0,5900	0,5800	29.510	17.207,13
09/8/2023	0,5700	-0,87%	0,5650	0,5900	0,5650	39.237	22.464,22
08/8/2023	0,5750	-0,86%	0,5800	0,5800	0,5500	20.526	11.713,18
07/8/2023	0,5800	6,42%	0,5400	0,5850	0,5400	68.785	38.816,92
04/8/2023	0,5450	1,87%	0,5450	0,5500	0,5400	6.710	3.677,84
03/8/2023	0,5350	0,00%	0,5350	0,5400	0,5350	38.610	20.672,85
02/8/2023	0,5350	-1,83%	0,5400	0,5500	0,5300	8.777	4.761,49
01/8/2023	0,5450	-0,91%	0,5400	0,5450	0,5400	5.500	2.978,62
31/7/2023	0,5500	2,80%	0,5350	0,5500	0,5350	17.922	9.724,37
28/7/2023	0,5350	-0,93%	0,5350	0,5400	0,5350	5.643	3.029,70
27/7/2023	0,5400	0,00%	0,5350	0,5450	0,5350	3.101	1.676,04
26/7/2023	0,5400	0,00%	0,5400	0,5400	0,5400		,00
25/7/2023	0,5400	-0,92%	0,5450	0,5450	0,5300	8.331	4.506,60
24/7/2023	0,5450	0,93%	0,5300	0,5450	0,5300	5.691	3.082,61
21/7/2023	0,5400	1,89%	0,5350	0,5400	0,5200	23.600	12.524,80
20/7/2023	0,5300	-1,85%	0,5300	0,5300	0,5250	20.269	10.732,65
19/7/2023	0,5400	0,93%	0,5300	0,5400	0,5200	28.065	14.917,07
18/7/2023	0,5350	0,94%	0,5300	0,5450	0,5300	5.222	2.806,02
17/7/2023	0,5300	0,95%	0,5250	0,5350	0,5250	7.276	3.864,90
14/7/2023	0,5250	-1,87%	0,5350	0,5350	0,5250	5.038	2.660,96
13/7/2023	0,5350	0,00%	0,5450	0,5450	0,5300	26.726	14.244,78
12/7/2023	0,5350	-1,83%	0,5450	0,5450	0,5300	3.000	1.617,50
11/7/2023	0,5450	5,83%	0,5200	0,5450	0,5200	8.957	4.725,41
10/7/2023	0,5150	0,00%	0,5150	0,5150	0,5150		,00
07/7/2023	0,5150	-2,83%	0,5350	0,5450	0,5100	30.150	15.851,58
06/7/2023	0,5300	-2,75%	0,5350	0,5400	0,5300	9.159	4.889,27
05/7/2023	0,5450	0,93%	0,5300	0,5450	0,5300	67.713	36.227,89
04/7/2023	0,5400	0,00%	0,5350	0,5400	0,5300	7.761	4.136,33
03/7/2023	0,5400	0,93%	0,5400	0,5400	0,5400	7.089	3.828,06
30/6/2023	0,5350	0,94%	0,5300	0,5450	0,5300	46.339	24.703,67
29/6/2023	0,5300	-0,93%	0,5300	0,5400	0,5300	80.626	42.732,78
28/6/2023	0,5350	0,00%	0,5350	0,5450	0,5300	40.528	21.691,35
27/6/2023	0,5350	-1,83%	0,5300	0,5450	0,5300	23.042	12.414,56
26/6/2023	0,5450	0,00%	0,5200	0,5500	0,5200	10.497	5.648,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,2200	5,71 %	0,1200	1.200
ΕΛΛΑΚΤΩΡ	1,7100	5,30 %	0,0860	958.797
ΕΧΑΕ	6,2700	5,20 %	0,3100	355.372
ΞΥΛΠ	0,4400	4,76 %	0,0200	122
ΠΡΔ	0,4600	4,55 %	0,0200	6.583
ΜΑΘΙΟ	1,0100	4,12 %	0,0400	2.803
ΦΡΛΚ	4,1500	4,01 %	0,1600	82.978
ΝΤΟΤΣΟΦΤ	27,0000	3,85 %	1,0000	1.390
ΣΙΔΜΑ	1,8100	3,72 %	0,0650	37.423
ΔΡΟΜΕ	0,3680	3,66 %	0,0130	1.127

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7450	-3,87 %	-0,0300	674
ΠΕΡΦ	7,2000	-2,70 %	-0,2000	13.690
ΙΛΥΔΑ	4,7200	-2,68 %	-0,1300	44.625
ΒΙΟΚΑ	1,8300	-2,40 %	-0,0450	55.241
ΟΛΠ	39,1000	-2,01 %	-0,8000	19.814
ΜΟΤΟ	2,6700	-1,84 %	-0,0500	15.509
ΝΤΟΠΛΕΡ	0,8400	-1,75 %	-0,0150	3.650
ONYX	2,3000	-1,71 %	-0,0400	22.110
ΕΥΔΑΠ	6,9000	-1,43 %	-0,1000	95.618
ΑΔΜΗΕ	2,8800	-1,37 %	-0,0400	524.923

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,2800	-1,21 %	-0,5200	482.893.724
ΕΥΡΩΒ	3,4000	0,00 %	0,0000	67.750.620
ΠΕΙΡ	7,0200	0,29 %	0,0200	40.489.656
CENER	15,4000	0,92 %	0,1400	38.141.606
ΟΠΑΠ	17,2800	0,47 %	0,0800	34.913.829
ΕΤΕ	13,0150	-0,23 %	-0,0300	33.870.081
ΑΛΦΑ	3,5890	-0,36 %	-0,0130	30.383.971
ΔΕΗ	17,0000	-1,28 %	-0,2200	27.219.732
ΜΠΕΛΑ	27,6200	-0,86 %	-0,2400	21.972.704
ΟΤΕ	17,2700	0,88 %	0,1500	15.861.331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4000	0,00 %	19.946.500	67,75εκ.
MTLN	42,2800	-1,21 %	11.420.561	482,89εκ.
ΑΛΦΑ	3,5890	-0,36 %	8.450.414	30,38εκ.
ΙΝΛΟΤ	1,1060	2,22 %	6.318.202	6,96εκ.
ΠΕΙΡ	7,0200	0,29 %	5.761.881	40,49εκ.
ΕΤΕ	13,0150	-0,23 %	2.595.690	33,87εκ.
CENER	15,4000	0,92 %	2.479.943	38,14εκ.
ΟΠΑΠ	17,2800	0,47 %	2.019.805	34,91εκ.
ΔΕΗ	17,0000	-1,28 %	1.599.600	27,22εκ.
ΒΙΟ	10,4000	1,56 %	1.388.680	14,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
MTLN	42,2800	-1,21 %	11.420.561	7,99 %
CENER	15,4000	0,92 %	2.479.943	1,17 %
ΜΠΕΛΑ	27,6200	-0,86 %	793.330	0,59 %
ΕΧΑΕ	6,2700	5,20 %	355.372	0,59 %
CNLCAP	6,9000	0,00 %	4.314	0,55 %
ΟΠΑΠ	17,2800	0,47 %	2.019.805	0,55 %
ΕΥΡΩΒ	3,4000	0,00 %	19.946.500	0,54 %
ΒΙΟ	10,4000	1,56 %	1.388.680	0,54 %
ΠΕΙΡ	7,0200	0,29 %	5.761.881	0,46 %
ΔΕΗ	17,0000	-1,28 %	1.599.600	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,8100	3,72 %	37.423	10,32 %
ΜΑΘΙΟ	1,0100	4,12 %	2.803	10,31 %
ΔΡΟΜΕ	0,3680	3,66 %	1.127	8,73 %
ΙΛΥΔΑ	4,7200	-2,68 %	44.625	7,22 %
ΝΑΚΑΣ	3,7200	1,09 %	309	7,07 %
ΑΚΡΙΤ	1,1500	0,00 %	191	6,96 %
ΜΙΝ	0,7220	2,56 %	1.055	6,25 %
ΙΝΤΕΤ	1,3550	-1,09 %	798	6,20 %
ΝΤΟΤΣΟΦΤ	27,0000	3,85 %	1.390	6,15 %
ΕΒΡΟΦ	3,0600	2,68 %	4.735	5,70 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%