Συνεχης ενημερωση

ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)

0,9100 €

0,0150 (1,68%)

Άνοιγμα 0,8950
Υψηλό 0,9100
Χαμηλό 0,8800

Όγκος 1.555
Τζίρος 1.374 €
Πράξεις 11

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/10/2024	0,6860	0,00%	0,7040	0,7040	0,6960	86	60,26
18/10/2024	0,6860	-8,53%	0,6800	0,7200	0,6760	10.216	6.984,50
17/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500	3.222	2.416,50
16/10/2024	0,7500	0,00%	0,6780	0,6780	0,6780	23	15,59
15/10/2024	0,7500	0,00%	0,7140	0,7140	0,7120	400	285,17
14/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500		,00
11/10/2024	0,7500	0,00%	0,7140	0,7140	0,7140	250	178,50
10/10/2024	0,7500	0,00%	0,6780	0,6780	0,6780	243	164,75
09/10/2024	0,7500	0,00%	0,7000	0,7060	0,7000	979	688,44
08/10/2024	0,7500	0,00%	0,7500	0,7500	0,6900	861	609,96
07/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500		,00
04/10/2024	0,7500	0,00%	0,7500	0,7500	0,7500		,00
03/10/2024	0,7500	0,00%	0,7200	0,7400	0,7200	238	173,92
02/10/2024	0,7500	5,63%	0,6960	0,7500	0,6420	3.539	2.414,85
01/10/2024	0,7100	0,00%	0,6520	0,7100	0,6520	400	274,63
30/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100		,00
27/9/2024	0,7100	0,00%	0,7300	0,7400	0,7300	150	110,26
26/9/2024	0,7100	0,00%	0,6500	0,6900	0,6500	153	104,65
25/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100	50	35,50
24/9/2024	0,7100	0,00%	0,6640	0,6640	0,6640	100	66,40
23/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100	50	35,50
20/9/2024	0,7100	0,00%	0,6420	0,6800	0,6420	47	31,09
19/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100		,00
18/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100		,00
17/9/2024	0,7100	0,00%	0,6420	0,7000	0,6420	686	443,91
16/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100		,00
13/9/2024	0,7100	0,00%	0,7100	0,7100	0,7100		,00
12/9/2024	0,7100	0,00%	0,7100	0,7180	0,6400	925	630,43
11/9/2024	0,7100	0,00%	0,7000	0,7000	0,7000	1.000	700,00
10/9/2024	0,7100	2,60%	0,7000	0,7100	0,7000	2.134	1.513,80
09/9/2024	0,6920	-4,16%	0,6920	0,7400	0,6900	2.070	1.431,14
06/9/2024	0,7220	0,00%	0,7220	0,7220	0,7120	85	60,78
05/9/2024	0,7220	0,00%	0,7220	0,7220	0,7220		,00
04/9/2024	0,7220	0,00%	0,7220	0,7220	0,7220		,00
03/9/2024	0,7220	0,00%	0,7460	0,7460	0,7460	77	57,44
02/9/2024	0,7220	0,00%	0,7000	0,7180	0,6980	223	156,29
30/8/2024	0,7220	0,00%	0,7220	0,7220	0,7220		,00
29/8/2024	0,7220	0,00%	0,7220	0,7220	0,7220		,00
28/8/2024	0,7220	0,00%	0,7220	0,7220	0,7220	23	16,61
27/8/2024	0,7220	2,56%	0,6920	0,7300	0,6920	2.410	1.731,95
26/8/2024	0,7040	0,00%	0,7180	0,7180	0,6800	232	163,05
23/8/2024	0,7040	0,00%	0,6920	0,7120	0,6920	290	204,74
22/8/2024	0,7040	0,00%	0,7040	0,7040	0,7040		,00
21/8/2024	0,7040	0,00%	0,7040	0,7040	0,7040		,00
20/8/2024	0,7040	0,00%	0,7260	0,7260	0,7200	325	234,15
19/8/2024	0,7040	0,00%	0,6380	0,7240	0,6380	227	153,90
16/8/2024	0,7040	0,00%	0,7280	0,7300	0,7280	200	145,65
14/8/2024	0,7040	0,00%	0,7280	0,7280	0,7260	133	96,82
13/8/2024	0,7040	0,00%	0,7040	0,7040	0,7040		,00
12/8/2024	0,7040	0,00%	0,7040	0,7040	0,7040		,00
09/8/2024	0,7040	0,00%	0,7040	0,7040	0,7040		,00
08/8/2024	0,7040	0,00%	0,7000	0,7000	0,7000	216	151,20
07/8/2024	0,7040	0,00%	0,7040	0,7040	0,7040		,00
06/8/2024	0,7040	0,00%	0,7440	0,7460	0,7400	190	141,60
05/8/2024	0,7040	-8,33%	0,7200	0,7500	0,7000	1.445	1.033,46
02/8/2024	0,7680	0,00%	0,7680	0,7680	0,7680		,00
01/8/2024	0,7680	-9,65%	0,7820	0,8100	0,7680	3.256	2.517,28
31/7/2024	0,8500	0,00%	0,8500	0,8500	0,8500		,00
30/7/2024	0,8500	0,00%	0,8500	0,8500	0,8500		,00
29/7/2024	0,8500	0,00%	0,8500	0,8500	0,8500		,00
26/7/2024	0,8500	0,00%	0,8500	0,8500	0,8500		,00
25/7/2024	0,8500	0,00%	0,8500	0,8500	0,8500	100	85,00
24/7/2024	0,8500	0,00%	0,7700	0,8500	0,7700	88	71,45
23/7/2024	0,8500	0,00%	0,8500	0,8500	0,8500	200	170,00
22/7/2024	0,8500	-0,23%	0,8480	0,8500	0,8480	1.338	1.136,62
19/7/2024	0,8520	0,00%	0,8020	0,8060	0,8020	140	112,30
18/7/2024	0,8520	0,00%	0,8520	0,8520	0,8520		,00
17/7/2024	0,8520	0,00%	0,8520	0,8520	0,8520		,00
16/7/2024	0,8520	0,00%	0,8520	0,8520	0,8520		,00
15/7/2024	0,8520	0,00%	0,8020	0,8520	0,8020	700	566,60
12/7/2024	0,8520	0,00%	0,8220	0,8520	0,8200	312	257,62
11/7/2024	0,8520	0,00%	0,8200	0,8200	0,8200	290	237,80
10/7/2024	0,8520	5,19%	0,7900	0,8700	0,7900	3.416	2.810,86
09/7/2024	0,8100	0,00%	0,8000	0,8100	0,8000	226	182,18
08/7/2024	0,8100	0,00%	0,8080	0,8080	0,8000	162	130,82
05/7/2024	0,8100	6,58%	0,7600	0,8100	0,7600	334	263,50
04/7/2024	0,7600	-6,40%	0,7520	0,8160	0,7520	724	553,64
03/7/2024	0,8120	0,00%	0,8120	0,8120	0,8000	1.329	1.076,74
02/7/2024	0,8120	-1,69%	0,8280	0,8420	0,8000	1.456	1.182,69
01/7/2024	0,8260	0,24%	0,8260	0,8260	0,8260	194	160,24
28/6/2024	0,8240	-4,41%	0,7800	0,8320	0,7800	3.043	2.449,86
27/6/2024	0,8620	-2,27%	0,8080	0,8620	0,8080	445	369,55
26/6/2024	0,8820	1,85%	0,8720	0,8920	0,8720	700	617,22
25/6/2024	0,8660	-0,23%	0,8080	0,8660	0,8080	41	34,07
21/6/2024	0,8680	2,60%	0,8660	0,8680	0,8660	302	261,76
20/6/2024	0,8460	-8,04%	0,8580	0,8900	0,8460	3.540	3.053,98
19/6/2024	0,9200	0,00%	0,9200	0,9200	0,9200		,00
18/6/2024	0,9200	-0,86%	0,9000	0,9300	0,9000	123	113,07
17/6/2024	0,9280	0,00%	0,9280	0,9280	0,9280		,00
14/6/2024	0,9280	0,00%	0,9280	0,9280	0,9280		,00
13/6/2024	0,9280	0,00%	0,9280	0,9280	0,9280		,00
12/6/2024	0,9280	-0,64%	0,9280	0,9280	0,9280	291	270,05
11/6/2024	0,9340	0,00%	0,9340	0,9340	0,9340		,00
10/6/2024	0,9340	-0,21%	0,7140	0,9340	0,7140	11	9,61
07/6/2024	0,9360	1,08%	0,9300	0,9380	0,9300	981	918,23
06/6/2024	0,9260	0,00%	0,9260	0,9260	0,9260		,00
05/6/2024	0,9260	0,00%	0,9260	0,9260	0,9260		,00
04/6/2024	0,9260	-1,28%	0,9360	0,9380	0,8600	605	537,43
03/6/2024	0,9380	-0,21%	0,9180	0,9380	0,9180	107	98,33
31/5/2024	0,9400	-4,86%	0,8900	0,9400	0,8900	1.322	1.190,06
30/5/2024	0,9880	0,00%	0,9880	0,9880	0,9880		,00
29/5/2024	0,9880	0,00%	0,9880	0,9880	0,9880		,00
28/5/2024	0,9880	0,00%	0,9880	0,9880	0,9880		,00
27/5/2024	0,9880	0,00%	0,9880	0,9880	0,9880		,00
24/5/2024	0,9880	4,00%	0,9120	0,9900	0,9120	607	581,16
23/5/2024	0,9500	0,00%	0,9000	0,9500	0,9000	48	44,33
22/5/2024	0,9500	0,00%	0,9500	0,9500	0,9500	203	192,85
21/5/2024	0,9500	0,00%	0,9500	0,9500	0,9500		,00
20/5/2024	0,9500	-0,84%	0,9500	0,9500	0,9500	600	570,00
17/5/2024	0,9580	-5,62%	0,8200	1,0000	0,8200	940	839,83
16/5/2024	1,0150	0,00%	1,0150	1,0150	1,0150		,00
15/5/2024	1,0150	0,50%	0,9800	1,0650	0,9800	1.694	1.779,83
14/5/2024	1,0100	-0,98%	0,9420	1,0100	0,9400	2.248	2.170,78
13/5/2024	1,0200	-1,45%	0,9420	1,0200	0,9420	41	39,55
10/5/2024	1,0350	-2,36%	1,0050	1,0350	0,9900	1.550	1.555,00
09/5/2024	1,0600	-1,85%	0,9900	1,0600	0,9900	26	26,79
08/5/2024	1,0800	0,00%	1,0800	1,0800	1,0800		,00
02/5/2024	1,0800	-0,92%	1,0000	1,0800	1,0000	622	631,97
30/4/2024	1,0900	3,32%	1,0500	1,0900	1,0500	553	581,45
29/4/2024	1,0550	0,00%	1,0550	1,0550	1,0550		,00
26/4/2024	1,0550	0,00%	1,0550	1,0550	1,0550		,00
25/4/2024	1,0550	-0,47%	1,0550	1,0550	1,0500	46	48,51
24/4/2024	1,0600	-0,47%	1,0600	1,0600	1,0600	30	31,80
23/4/2024	1,0650	-0,47%	1,0650	1,0700	1,0500	1.050	1.117,89
22/4/2024	1,0700	0,00%	1,0700	1,0700	1,0700		,00
19/4/2024	1,0700	-1,83%	1,0600	1,0700	1,0400	405	429,81
18/4/2024	1,0900	-3,11%	1,0950	1,0950	1,0900	25	27,35
17/4/2024	1,1250	5,63%	1,1250	1,1250	1,1250	50	56,25
16/4/2024	1,0650	-4,05%	1,0700	1,0700	1,0600	405	431,31
15/4/2024	1,1100	-2,63%	1,0500	1,1100	1,0500	618	653,04
12/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
11/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
10/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
09/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
08/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
05/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
04/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
03/4/2024	1,1400	0,00%	1,1400	1,1400	1,1400	33	37,62
02/4/2024	1,1400	-1,72%	1,0600	1,1400	1,0600	269	289,19
28/3/2024	1,1600	0,00%	1,1600	1,1600	1,1600		,00
27/3/2024	1,1600	1,75%	1,1000	1,1600	1,0700	626	685,43
26/3/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
22/3/2024	1,1400	0,00%	1,1300	1,1400	1,1300	6.719	7.651,48
21/3/2024	1,1400	0,00%	1,1400	1,1400	1,1400		,00
20/3/2024	1,1400	-4,20%	1,1500	1,1500	1,1400	700	803,00
19/3/2024	1,1900	0,00%	1,1900	1,1900	1,1900		,00
15/3/2024	1,1900	0,00%	1,1600	1,1900	1,1600	288	334,23
14/3/2024	1,1900	0,00%	1,1400	1,1900	1,1400	134	153,79
13/3/2024	1,1900	-4,03%	1,1700	1,1900	1,1700	1.044	1.223,03
12/3/2024	1,2400	0,00%	1,2400	1,2400	1,2400		,00
11/3/2024	1,2400	-0,80%	1,2500	1,3000	1,1000	1.169	1.457,98
08/3/2024	1,2500	0,00%	1,2500	1,2500	1,2500		,00
07/3/2024	1,2500	0,00%	1,2500	1,2500	1,2500		,00
06/3/2024	1,2500	9,65%	1,1200	1,2500	1,1000	4.019	4.491,27
05/3/2024	1,1400	-1,72%	1,1300	1,1600	1,1300	1.409	1.607,06
04/3/2024	1,1600	0,00%	1,1600	1,1600	1,1600		,00
01/3/2024	1,1600	0,00%	1,1600	1,1600	1,1600		,00
29/2/2024	1,1600	-0,85%	1,2000	1,2000	1,1200	464	530,50
28/2/2024	1,1700	-0,85%	1,1000	1,1700	1,1000	515	587,20
27/2/2024	1,1800	0,00%	1,1000	1,1800	1,1000	177	207,02
26/2/2024	1,1800	0,00%	1,1800	1,1800	1,1800		,00
23/2/2024	1,1800	0,00%	1,1800	1,1800	1,1800		,00
22/2/2024	1,1800	-0,84%	1,1100	1,1800	1,1100	210	236,75
21/2/2024	1,1900	0,00%	1,1900	1,1900	1,1900		,00
20/2/2024	1,1900	0,00%	1,1900	1,1900	1,1900	3	3,57
19/2/2024	1,1900	0,00%	1,1900	1,1900	1,1900	3	3,57
16/2/2024	1,1900	0,00%	1,1900	1,1900	1,1900		,00
15/2/2024	1,1900	-2,46%	1,2400	1,2500	1,1400	4.788	5.568,30
14/2/2024	1,2200	0,00%	1,2200	1,2200	1,2200		,00
13/2/2024	1,2200	-2,40%	1,2200	1,2500	1,1600	4.228	5.046,40
12/2/2024	1,2500	7,76%	1,1500	1,2800	1,1500	44.757	51.890,64
09/2/2024	1,1600	0,87%	1,1600	1,1600	1,1400	150	173,00
08/2/2024	1,1500	-0,86%	1,1600	1,1600	1,1200	540	606,10
07/2/2024	1,1600	0,00%	1,1600	1,1600	1,1600		,00
06/2/2024	1,1600	0,00%	1,1400	1,1600	1,1200	1.897	2.145,64
05/2/2024	1,1600	0,00%	1,1400	1,2000	1,0000	4.542	5.289,38
02/2/2024	1,1600	9,43%	1,0100	1,1600	1,0100	986	1.080,73
01/2/2024	1,0600	0,00%	1,0600	1,0600	1,0600		,00
31/1/2024	1,0600	-1,85%	1,0800	1,1100	1,0600	3.258	3.497,26
30/1/2024	1,0800	4,85%	1,0200	1,1300	1,0200	15.162	16.671,99
29/1/2024	1,0300	-1,90%	1,0100	1,0800	1,0000	7.709	7.873,67
26/1/2024	1,0500	0,00%	1,0500	1,0500	1,0500		,00
25/1/2024	1,0500	-1,87%	1,0500	1,0500	1,0100	2.343	2.430,68
24/1/2024	1,0700	0,00%	1,0700	1,0700	1,0700		,00
23/1/2024	1,0700	0,00%	1,0700	1,0700	1,0700		,00
22/1/2024	1,0700	0,00%	1,0700	1,0700	1,0700		,00
19/1/2024	1,0700	0,00%	1,0700	1,0700	1,0700	1.357	1.451,99
18/1/2024	1,0700	-1,83%	1,0600	1,0800	1,0500	1.171	1.236,58
17/1/2024	1,0900	0,00%	1,0700	1,0900	1,0500	2.653	2.813,16
16/1/2024	1,0900	0,00%	1,0700	1,0900	1,0500	2.235	2.391,05
15/1/2024	1,0900	-3,54%	1,0900	1,0900	1,0900	265	288,85
12/1/2024	1,1300	0,00%	1,1000	1,1300	1,0900	2.715	2.996,75
11/1/2024	1,1300	0,00%	1,1300	1,1300	1,1300	180	203,40
10/1/2024	1,1300	0,00%	1,1300	1,1600	1,1000	1.805	2.039,30
09/1/2024	1,1300	0,00%	1,0800	1,1600	1,0800	2.283	2.588,54
08/1/2024	1,1300	0,00%	1,1300	1,1300	1,1300	1	1,13
05/1/2024	1,1300	0,00%	1,1300	1,1300	1,1000	661	731,93
04/1/2024	1,1300	1,80%	1,1000	1,1300	1,0700	2.430	2.656,90
03/1/2024	1,1100	-4,31%	1,0900	1,1200	1,0900	2.415	2.634,65
02/1/2024	1,1600	5,45%	1,1600	1,1600	1,1600	40	46,40
29/12/2023	1,1000	0,00%	1,1000	1,1000	1,1000	285	313,50
28/12/2023	1,1000	0,92%	1,0800	1,1100	1,0500	3.085	3.297,95
27/12/2023	1,0900	0,00%	1,0900	1,0900	1,0900		,00
22/12/2023	1,0900	-3,54%	1,0900	1,0900	1,0800	11.000	11.985,00
21/12/2023	1,1300	0,00%	1,1300	1,1300	1,1300		,00
20/12/2023	1,1300	-5,83%	1,1100	1,1900	1,1000	1.571	1.731,79
19/12/2023	1,2000	0,00%	1,2000	1,2000	1,2000		,00
18/12/2023	1,2000	0,00%	1,2000	1,2000	1,2000		,00
15/12/2023	1,2000	7,14%	1,1500	1,2300	1,1500	2.700	3.157,02
14/12/2023	1,1200	0,90%	1,0900	1,1300	1,0900	424	468,05
13/12/2023	1,1100	0,00%	1,1100	1,1100	1,1100		,00
12/12/2023	1,1100	0,00%	1,1500	1,1500	1,0900	493	547,09
11/12/2023	1,1100	-2,63%	1,1100	1,1100	1,1100	1	1,11
08/12/2023	1,1400	0,00%	1,1400	1,1400	1,1400		,00
07/12/2023	1,1400	-0,87%	1,1000	1,1400	1,1000	758	858,98
06/12/2023	1,1500	0,88%	1,1800	1,1800	1,1200	274	310,06
05/12/2023	1,1400	-3,39%	1,1200	1,1400	1,1200	6	6,82
04/12/2023	1,1800	1,72%	1,1100	1,1800	1,1100	25	27,83
01/12/2023	1,1600	0,00%	1,1600	1,1600	1,1600		,00
30/11/2023	1,1600	2,65%	1,1500	1,1700	1,1500	3.160	3.656,10
29/11/2023	1,1300	1,80%	1,1200	1,1800	1,1200	5.023	5.676,83
28/11/2023	1,1100	-0,89%	1,0800	1,1900	1,0800	1.609	1.808,21
27/11/2023	1,1200	0,00%	1,1200	1,1200	1,1200		,00
24/11/2023	1,1200	-0,88%	1,1700	1,1700	1,1000	2.000	2.221,85
23/11/2023	1,1300	-1,74%	1,1300	1,1600	1,1000	2.663	2.970,20
22/11/2023	1,1500	-4,17%	1,2000	1,2000	1,1500	1.543	1.799,60
21/11/2023	1,2000	0,00%	1,0900	1,2800	1,0900	5.194	6.215,58
20/11/2023	1,2000	-1,64%	1,1600	1,2500	1,1600	6.556	8.093,22
17/11/2023	1,2200	14,02%	1,0700	1,2200	1,0700	5.129	5.876,29
16/11/2023	1,0700	0,00%	1,0700	1,0700	1,0700		,00
15/11/2023	1,0700	12,04%	1,0000	1,0700	1,0000	4.707	4.913,40
14/11/2023	0,9550	2,69%	1,0000	1,0200	0,9500	679	649,65
13/11/2023	0,9300	-1,59%	0,9300	0,9300	0,9300	1	,93
10/11/2023	0,9450	-2,58%	0,9450	0,9450	0,9450	23	21,74
09/11/2023	0,9700	-0,51%	0,9900	1,0100	0,9400	4.590	4.451,60
08/11/2023	0,9750	-3,47%	0,9650	0,9950	0,9400	3.150	3.086,05
07/11/2023	1,0100	0,00%	1,0100	1,0100	1,0100	1.000	1.010,00
06/11/2023	1,0100	1,00%	1,0500	1,0500	0,9850	1.141	1.132,39
03/11/2023	1,0000	2,04%	0,9450	1,0000	0,9450	250	239,00
02/11/2023	0,9800	4,26%	0,9300	0,9800	0,9200	2.470	2.349,76
01/11/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
31/10/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
30/10/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
27/10/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
26/10/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
25/10/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
24/10/2023	0,9400	4,44%	0,9400	0,9400	0,9400	491	461,54
23/10/2023	0,9000	0,00%	0,9000	0,9000	0,9000		,00
20/10/2023	0,9000	0,00%	0,9000	0,9000	0,9000		,00
19/10/2023	0,9000	0,00%	0,9000	0,9000	0,9000		,00
18/10/2023	0,9000	0,00%	0,9000	0,9000	0,9000		,00
17/10/2023	0,9000	0,00%	0,9700	0,9700	0,8700	3.740	3.366,68
16/10/2023	0,9000	0,00%	0,9000	0,9000	0,9000	101	90,90
13/10/2023	0,9000	0,56%	0,9700	0,9700	0,8950	703	636,86
12/10/2023	0,8950	2,87%	0,8850	0,8950	0,8350	1.784	1.531,04
11/10/2023	0,8700	1,16%	0,8700	0,9200	0,8550	2.030	1.775,80
10/10/2023	0,8600	-3,91%	0,6800	0,8950	0,6800	1.852	1.606,99
09/10/2023	0,8950	-0,56%	0,8800	0,8950	0,8700	145	128,33
06/10/2023	0,9000	5,26%	0,8800	0,9200	0,8450	2.070	1.816,52
05/10/2023	0,8550	-8,06%	0,9850	0,9850	0,8300	3.273	2.813,35
04/10/2023	0,9300	-2,11%	0,7400	1,0000	0,7400	2.331	2.161,90
03/10/2023	0,9500	-4,04%	0,9900	0,9900	0,9500	2.540	2.414,60
02/10/2023	0,9900	-3,88%	0,9950	1,0500	0,9600	5.110	5.054,10
29/9/2023	1,0300	-2,83%	1,0500	1,0500	0,9900	1.811	1.864,25
28/9/2023	1,0600	-15,87%	1,1700	1,1800	0,9900	31.025	33.806,09
27/9/2023	1,2600	-8,70%	1,2400	1,2900	1,2200	8.064	10.045,74
26/9/2023	1,3800	0,00%	1,3800	1,3800	1,3800		,00
25/9/2023	1,3800	0,00%	1,3800	1,3800	1,3800		,00
22/9/2023	1,3800	0,73%	1,3700	1,3900	1,3700	505	696,85
21/9/2023	1,3700	5,38%	1,3700	1,3700	1,3700	5	6,85
20/9/2023	1,3000	-6,47%	1,3000	1,3000	1,3000	300	390,00
19/9/2023	1,3900	0,00%	1,3900	1,3900	1,3900	83	115,37
18/9/2023	1,3900	16,81%	1,1900	1,4400	1,1900	7.186	9.205,78
15/9/2023	1,1900	-6,30%	1,1800	1,2100	1,1300	15.207	17.727,06
14/9/2023	1,2700	0,79%	1,2800	1,2900	1,2000	2.908	3.519,05
13/9/2023	1,2600	2,44%	1,2000	1,2600	1,2000	615	738,90
12/9/2023	1,2300	0,00%	1,2300	1,2300	1,2300		,00
11/9/2023	1,2300	0,00%	1,2300	1,2300	1,2300		,00
08/9/2023	1,2300	-4,65%	1,2000	1,3300	1,2000	7.532	9.219,21
07/9/2023	1,2900	-9,15%	1,3400	1,3400	1,2800	7.335	9.553,60
06/9/2023	1,4200	0,00%	1,4100	1,4200	1,4100	1.500	2.128,97
05/9/2023	1,4200	0,00%	1,4200	1,4200	1,4200		,00
04/9/2023	1,4200	-1,39%	1,3600	1,4300	1,3600	260	361,85
01/9/2023	1,4400	-1,37%	1,3600	1,4600	1,3300	1.475	2.048,90
31/8/2023	1,4600	8,15%	1,3800	1,5100	1,3300	10.960	15.466,11
30/8/2023	1,3500	-3,57%	1,3000	1,3500	1,3000	2.323	3.134,70
29/8/2023	1,4000	0,00%	1,4000	1,4000	1,4000		,00
28/8/2023	1,4000	5,26%	1,4000	1,4000	1,4000	20	28,00
25/8/2023	1,3300	0,00%	1,3300	1,3300	1,3300		,00
24/8/2023	1,3300	-5,00%	1,3500	1,3500	1,3100	3.985	5.239,95
23/8/2023	1,4000	0,00%	1,4000	1,4000	1,4000		,00
22/8/2023	1,4000	1,45%	1,4000	1,4000	1,4000	50	70,00
21/8/2023	1,3800	0,00%	1,3000	1,3800	1,3000	24	32,78
18/8/2023	1,3800	-4,17%	1,3500	1,3800	1,3200	1.230	1.643,07
17/8/2023	1,4400	0,00%	1,4400	1,4400	1,4400		,00
16/8/2023	1,4400	0,00%	1,3800	1,4400	1,3800	1.410	1.965,40
14/8/2023	1,4400	2,86%	1,4400	1,4500	1,4000	681	978,72
11/8/2023	1,4000	-5,41%	1,4300	1,4300	1,3800	1.020	1.420,30
10/8/2023	1,4800	4,23%	1,4500	1,4900	1,4500	698	1.031,66
09/8/2023	1,4200	0,00%	1,5200	1,5200	1,4000	850	1.217,16

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%