Συνεχης ενημερωση

ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)

1,6200 €

0,0500 (3,18%)

Άνοιγμα 1,5800
Υψηλό 1,6200
Χαμηλό 1,5500

Όγκος 31.883
Τζίρος 50.904 €
Πράξεις 142

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/10/2024	0,7340	-2,39%	0,7560	0,7580	0,7180	1.150	830,56
09/10/2024	0,7520	-1,05%	0,7580	0,7580	0,7360	751	558,87
08/10/2024	0,7600	0,80%	0,7580	0,7600	0,7580	100	75,90
07/10/2024	0,7540	1,07%	0,7560	0,7580	0,7300	513	381,10
04/10/2024	0,7460	-0,27%	0,7300	0,7600	0,7300	710	529,74
03/10/2024	0,7480	-2,86%	0,7500	0,7520	0,7320	1.348	999,65
02/10/2024	0,7700	-2,53%	0,7800	0,7800	0,7500	2.152	1.619,12
01/10/2024	0,7900	2,60%	0,7920	0,7940	0,7640	2.648	2.079,08
30/9/2024	0,7700	-3,27%	0,7940	0,7940	0,7560	1.520	1.159,15
27/9/2024	0,7960	1,79%	0,7700	0,7960	0,7500	5.025	3.821,94
26/9/2024	0,7820	-4,87%	0,8400	0,8400	0,7560	10.022	7.754,67
25/9/2024	0,8220	-1,44%	0,8300	0,8300	0,8100	179	145,77
24/9/2024	0,8340	-1,88%	0,8800	0,8800	0,8020	1.678	1.369,52
23/9/2024	0,8500	-2,07%	0,8860	0,8860	0,8100	3.222	2.628,85
20/9/2024	0,8680	1,17%	0,8720	0,8720	0,8520	321	276,15
19/9/2024	0,8580	-4,03%	0,9120	0,9120	0,8520	875	749,88
18/9/2024	0,8940	-0,45%	0,9360	0,9360	0,8880	140	125,28
17/9/2024	0,8980	-1,54%	0,9000	0,9000	0,8740	312	274,34
16/9/2024	0,9120	-0,22%	0,9360	0,9360	0,8640	551	486,48
13/9/2024	0,9140	0,66%	0,9280	0,9280	0,8740	810	745,80
12/9/2024	0,9080	-1,73%	0,9240	0,9300	0,9000	1.698	1.542,54
11/9/2024	0,9240	0,22%	0,9240	0,9240	0,9240	20	18,48
10/9/2024	0,9220	-0,22%	0,9240	0,9240	0,9200	34	31,37
09/9/2024	0,9240	0,43%	0,9240	0,9240	0,9240	20	18,48
06/9/2024	0,9200	1,10%	0,9200	0,9200	0,9200	23	21,16
05/9/2024	0,9100	-0,87%	0,9200	0,9200	0,8000	730	635,87
04/9/2024	0,9180	-0,86%	0,9260	0,9260	0,8800	110	98,80
03/9/2024	0,9260	1,76%	0,9260	0,9260	0,9200	70	64,78
02/9/2024	0,9100	0,44%	0,9260	0,9260	0,8740	552	489,08
30/8/2024	0,9060	-0,44%	0,8500	0,9200	0,8500	440	376,38
29/8/2024	0,9100	1,56%	0,9100	0,9100	0,9100	20	18,20
28/8/2024	0,8960	2,05%	0,8940	0,9000	0,8940	110	98,51
27/8/2024	0,8780	3,78%	0,8480	0,8880	0,8480	1.736	1.489,13
26/8/2024	0,8460	-0,47%	0,8500	0,8500	0,8260	440	368,64
23/8/2024	0,8500	0,00%	0,8500	0,8500	0,8400	340	288,10
22/8/2024	0,8500	0,00%	0,8500	0,8500	0,8500	100	85,00
21/8/2024	0,8500	2,41%	0,8500	0,8500	0,8500	200	170,00
20/8/2024	0,8300	0,00%	0,8480	0,8500	0,8040	3.194	2.629,20
19/8/2024	0,8300	1,47%	0,8480	0,8500	0,7700	837	683,20
16/8/2024	0,8180	-3,31%	0,8500	0,8500	0,8020	4.290	3.589,06
14/8/2024	0,8460	0,48%	0,8380	0,8480	0,8380	325	274,65
13/8/2024	0,8420	0,00%	0,8420	0,8420	0,8420		,00
12/8/2024	0,8420	-2,77%	0,8420	0,8420	0,8420	467	393,21
09/8/2024	0,8660	1,88%	0,8660	0,8660	0,8660	98	84,87
08/8/2024	0,8500	-5,76%	0,8580	0,9000	0,8500	5.164	4.491,20
07/8/2024	0,9020	0,22%	0,9020	0,9020	0,9020	100	90,20
06/8/2024	0,9000	2,27%	0,8980	0,9000	0,8980	100	89,97
05/8/2024	0,8800	-2,44%	0,8800	0,9000	0,8480	260	223,96
02/8/2024	0,9020	-5,05%	0,9660	0,9660	0,9020	312	292,08
01/8/2024	0,9500	-2,06%	0,9500	0,9500	0,9200	687	641,84
31/7/2024	0,9700	-0,41%	0,9760	0,9800	0,9700	744	727,52
30/7/2024	0,9740	0,21%	0,9740	0,9740	0,9740	150	146,10
29/7/2024	0,9720	4,07%	0,9720	0,9740	0,9720	100	97,22
26/7/2024	0,9340	-2,91%	0,9760	0,9780	0,9160	611	572,82
25/7/2024	0,9620	3,22%	0,9760	0,9760	0,9000	1.010	934,88
24/7/2024	0,9320	0,00%	0,9340	0,9360	0,9000	604	556,47
23/7/2024	0,9320	0,22%	0,9320	0,9340	0,9000	1.265	1.159,14
22/7/2024	0,9300	1,31%	0,9240	0,9340	0,9040	1.073	973,98
19/7/2024	0,9180	-0,22%	0,9180	0,9180	0,9180	100	91,80
18/7/2024	0,9200	1,10%	0,9220	0,9220	0,8560	666	612,68
17/7/2024	0,9100	0,00%	0,8860	0,9180	0,8580	5.637	4.926,74
16/7/2024	0,9100	-6,57%	0,9740	0,9760	0,8860	6.859	6.223,37
15/7/2024	0,9740	-0,81%	0,9620	0,9760	0,9500	846	808,33
12/7/2024	0,9820	-0,81%	0,9820	0,9860	0,9420	461	442,60
11/7/2024	0,9900	0,41%	0,9900	0,9900	0,9480	377	365,56
10/7/2024	0,9860	1,23%	0,9780	0,9900	0,9440	382	365,85
09/7/2024	0,9740	-0,61%	0,9740	0,9740	0,9740	101	98,37
08/7/2024	0,9800	-0,61%	0,9900	0,9900	0,9300	860	819,96
05/7/2024	0,9860	1,23%	0,9900	0,9900	0,9400	10.486	10.348,24
04/7/2024	0,9740	3,62%	0,9700	0,9800	0,9220	530	513,66
03/7/2024	0,9400	1,08%	0,9400	0,9400	0,9400	100	94,00
02/7/2024	0,9300	2,20%	0,9300	0,9300	0,9300	100	93,00
01/7/2024	0,9100	2,25%	0,9260	0,9900	0,8900	1.331	1.207,61
28/6/2024	0,8900	-0,45%	0,8940	0,9000	0,8800	409	363,92
27/6/2024	0,8940	-1,97%	0,9040	0,9100	0,8840	232	207,56
26/6/2024	0,9120	-3,18%	0,9440	0,9460	0,9120	610	561,04
25/6/2024	0,9420	-0,21%	0,9420	0,9440	0,9420	360	339,44
21/6/2024	0,9440	1,07%	0,9520	0,9540	0,9040	200	188,45
20/6/2024	0,9340	-0,21%	0,9540	0,9560	0,9000	344	321,06
19/6/2024	0,9360	0,86%	0,9100	0,9360	0,9040	526	483,40
18/6/2024	0,9280	1,31%	0,9400	0,9400	0,9280	661	620,75
17/6/2024	0,9160	-2,55%	0,9660	0,9680	0,6800	6.190	5.460,43
14/6/2024	0,9400	-2,49%	0,9860	0,9880	0,9000	697	657,15
13/6/2024	0,9640	-1,63%	0,9800	0,9800	0,9340	540	511,84
12/6/2024	0,9800	0,00%	0,9800	0,9800	0,9800	104	101,92
11/6/2024	0,9800	1,66%	0,9800	0,9900	0,9800	208	203,85
10/6/2024	0,9640	2,12%	0,9440	0,9640	0,9440	500	478,89
07/6/2024	0,9440	0,43%	0,9420	0,9440	0,9120	700	648,31
06/6/2024	0,9400	-0,21%	0,9200	0,9420	0,9060	3.733	3.428,66
05/6/2024	0,9420	0,43%	0,9420	0,9480	0,9400	1.253	1.179,24
04/6/2024	0,9380	0,21%	0,9360	0,9440	0,9080	1.313	1.211,82
03/6/2024	0,9360	0,21%	0,9240	0,9360	0,9020	5.160	4.708,97
31/5/2024	0,9340	-0,21%	0,9400	0,9400	0,9000	2.454	2.233,02
30/5/2024	0,9360	-0,43%	0,9380	0,9400	0,9000	2.604	2.386,67
29/5/2024	0,9400	0,21%	0,9280	0,9400	0,9000	4.998	4.537,51
28/5/2024	0,9380	-1,05%	0,9540	0,9680	0,9280	2.161	2.020,20
27/5/2024	0,9480	-1,86%	0,9660	0,9680	0,9360	1.525	1.453,34
24/5/2024	0,9660	-3,40%	1,0150	1,0150	0,9220	12.728	12.014,41
23/5/2024	1,0000	-0,99%	1,0300	1,0300	0,9900	1.105	1.102,26
22/5/2024	1,0100	3,70%	0,9680	1,0100	0,9680	5.235	5.181,67
21/5/2024	0,9740	0,41%	0,9580	0,9800	0,9520	7.950	7.740,17
20/5/2024	0,9700	-0,61%	0,9600	0,9800	0,9580	1.032	992,90
17/5/2024	0,9760	6,09%	0,9300	0,9840	0,9100	4.350	4.140,98
16/5/2024	0,9200	-1,71%	0,9520	0,9520	0,9020	3.778	3.481,00
15/5/2024	0,9360	0,65%	0,9400	0,9500	0,9120	4.822	4.441,52
14/5/2024	0,9300	-1,06%	0,9560	0,9580	0,9000	9.113	8.299,90
13/5/2024	0,9400	-0,63%	0,9620	0,9620	0,9240	7.097	6.689,14
10/5/2024	0,9460	-2,87%	0,9800	0,9880	0,9240	11.907	11.176,59
09/5/2024	0,9740	-1,62%	0,9820	0,9900	0,9680	440	428,58
08/5/2024	0,9900	-2,94%	1,0200	1,0200	0,9540	7.188	6.935,94
02/5/2024	1,0200	0,99%	1,0350	1,0350	0,9960	400	407,10
30/4/2024	1,0100	-1,94%	1,0300	1,0500	0,9780	8.542	8.433,96
29/4/2024	1,0300	-0,48%	1,0500	1,0500	1,0050	1.740	1.758,60
26/4/2024	1,0350	0,98%	1,0300	1,0600	1,0100	450	465,10
25/4/2024	1,0250	-0,97%	1,0150	1,0400	1,0100	1.475	1.524,99
24/4/2024	1,0350	0,49%	1,0500	1,0600	0,9880	2.121	2.191,92
23/4/2024	1,0300	6,85%	1,0200	1,0450	0,9840	4.692	4.788,66
22/4/2024	0,9640	0,00%	0,9980	0,9980	0,9500	13.774	13.243,44
19/4/2024	0,9640	0,42%	0,9740	0,9980	0,9440	7.817	7.511,90
18/4/2024	0,9600	-1,84%	0,9780	0,9800	0,9560	13.820	13.287,67
17/4/2024	0,9780	-1,21%	0,9820	0,9820	0,9640	1.030	1.007,46
16/4/2024	0,9900	-0,80%	0,9780	0,9920	0,9500	11.660	11.260,06
15/4/2024	0,9980	-1,67%	1,0150	1,0150	0,9760	1.098	1.090,52
12/4/2024	1,0150	-2,40%	1,0400	1,0400	1,0050	7.075	7.166,83
11/4/2024	1,0400	0,00%	1,0400	1,0450	1,0050	1.600	1.643,49
10/4/2024	1,0400	0,48%	1,0350	1,0400	1,0150	2.120	2.179,53
09/4/2024	1,0350	0,49%	1,0350	1,0400	1,0150	5.327	5.505,21
08/4/2024	1,0300	0,98%	1,0250	1,0300	0,9800	6.492	6.495,26
05/4/2024	1,0200	-1,45%	1,0250	1,0350	0,9840	11.857	11.931,18
04/4/2024	1,0350	-1,90%	1,0600	1,0650	1,0100	4.788	4.928,69
03/4/2024	1,0550	0,48%	1,0800	1,0950	1,0100	3.312	3.410,31
02/4/2024	1,0500	-7,08%	1,1300	1,1400	1,0500	2.902	3.118,99
28/3/2024	1,1300	4,63%	1,0800	1,1300	1,0400	27.797	29.791,18
27/3/2024	1,0800	-1,82%	1,1000	1,1000	1,0800	1.000	1.096,00
26/3/2024	1,1000	-6,78%	1,1700	1,1700	1,0800	5.481	6.106,31
22/3/2024	1,1800	2,61%	1,1900	1,2100	1,1300	15.420	18.126,98
21/3/2024	1,1500	6,48%	1,0800	1,1500	1,0500	42.667	45.778,14
20/3/2024	1,0800	-1,82%	1,1000	1,1000	1,0500	3.101	3.293,61
19/3/2024	1,1000	0,92%	1,1000	1,1000	1,1000	100	110,00
15/3/2024	1,0900	-4,39%	1,1700	1,1700	1,0900	4.190	4.610,00
14/3/2024	1,1400	0,88%	1,1500	1,1500	1,1200	748	853,76
13/3/2024	1,1300	0,89%	1,1500	1,1500	1,1100	1.173	1.315,89
12/3/2024	1,1200	0,00%	1,1000	1,1300	1,0900	1.151	1.262,72
11/3/2024	1,1200	1,82%	1,1500	1,1500	1,0800	2.572	2.822,14
08/3/2024	1,1000	-2,65%	1,1600	1,1600	1,0900	7.236	8.041,94
07/3/2024	1,1300	-1,74%	1,1600	1,1900	1,1000	2.591	2.916,07
06/3/2024	1,1500	0,88%	1,1600	1,1600	1,0900	2.289	2.592,71
05/3/2024	1,1400	-1,72%	1,1700	1,1800	1,0800	2.085	2.313,61
04/3/2024	1,1600	2,65%	1,1900	1,1900	1,1000	1.002	1.137,97
01/3/2024	1,1300	0,89%	1,1400	1,1600	1,1100	520	589,70
29/2/2024	1,1200	-1,75%	1,1500	1,1600	1,1200	2.580	2.925,62
28/2/2024	1,1400	3,64%	1,1000	1,1500	1,1000	4.638	5.113,85
27/2/2024	1,1000	0,92%	1,1200	1,1200	1,0600	5.568	6.107,82
26/2/2024	1,0900	-2,68%	1,1200	1,1200	1,0800	1.463	1.599,52
23/2/2024	1,1200	0,00%	1,1200	1,1200	1,0800	3.123	3.411,76
22/2/2024	1,1200	0,00%	1,0700	1,1400	1,0700	2.252	2.440,42
21/2/2024	1,1200	-0,88%	1,1300	1,1300	1,1000	4.431	4.926,92
20/2/2024	1,1300	-3,42%	1,1700	1,1700	1,1100	6.419	7.237,37
19/2/2024	1,1700	1,74%	1,1700	1,1700	1,1700	500	585,00
16/2/2024	1,1500	0,88%	1,1800	1,1800	1,1100	5.349	6.064,57
15/2/2024	1,1400	-0,87%	1,1400	1,1400	1,1100	1.081	1.215,97
14/2/2024	1,1500	-1,71%	1,1700	1,1700	1,1100	4.334	4.894,82
13/2/2024	1,1700	0,00%	1,1900	1,1900	1,1500	1.464	1.703,75
12/2/2024	1,1700	-0,85%	1,1600	1,1800	1,1400	10.392	12.105,26
09/2/2024	1,1800	-0,84%	1,2200	1,2200	1,1600	6.098	7.207,06
08/2/2024	1,1900	0,00%	1,2000	1,2000	1,1500	8.097	9.401,05
07/2/2024	1,1900	-2,46%	1,2700	1,2700	1,1500	15.594	18.325,95
06/2/2024	1,2200	0,00%	1,2700	1,2800	1,1800	6.252	7.499,46
05/2/2024	1,2200	-0,81%	1,3000	1,3000	1,1800	8.018	9.603,13
02/2/2024	1,2300	-2,38%	1,3000	1,3000	1,2000	14.008	17.047,55
01/2/2024	1,2600	-0,79%	1,2900	1,3000	1,1900	11.030	13.566,27
31/1/2024	1,2700	1,60%	1,2700	1,3400	1,2400	54.434	70.533,58
30/1/2024	1,2500	7,76%	1,1600	1,2700	1,1500	54.594	67.014,79
29/1/2024	1,1600	8,41%	1,1000	1,2200	1,1000	56.098	65.627,95
26/1/2024	1,0700	7,54%	1,0200	1,0800	1,0200	7.019	7.386,96
25/1/2024	0,9950	-0,50%	0,9700	1,0000	0,9700	1.250	1.244,00
24/1/2024	1,0000	2,04%	0,9800	1,0000	0,9800	590	588,51
23/1/2024	0,9800	0,00%	0,9600	1,0000	0,9600	2.285	2.258,18
22/1/2024	0,9800	3,16%	0,9800	0,9850	0,9700	134	131,28
19/1/2024	0,9500	-8,65%	0,9450	1,0000	0,9450	988	939,72
18/1/2024	1,0400	0,00%	1,0000	1,0400	1,0000	58	58,40
17/1/2024	1,0400	0,00%	1,0400	1,0400	1,0400		,00
16/1/2024	1,0400	0,00%	1,0400	1,0400	1,0400		,00
15/1/2024	1,0400	0,00%	1,0400	1,0400	1,0400		,00
12/1/2024	1,0400	-3,70%	0,9800	1,0500	0,9800	2.691	2.798,49
11/1/2024	1,0800	-0,92%	1,1000	1,1000	1,0500	303	318,80
10/1/2024	1,0900	0,00%	1,0900	1,0900	1,0900		,00
09/1/2024	1,0900	1,87%	1,0900	1,0900	1,0900	499	543,91
08/1/2024	1,0700	2,88%	1,0400	1,0700	1,0000	4.272	4.475,45
05/1/2024	1,0400	-0,95%	1,0600	1,0600	1,0000	2.286	2.306,81
04/1/2024	1,0500	0,00%	1,0500	1,0500	1,0500		,00
03/1/2024	1,0500	2,94%	0,9800	1,0500	0,9700	9.393	9.153,33
02/1/2024	1,0200	-0,97%	1,0600	1,0600	0,9750	111	113,15
29/12/2023	1,0300	1,98%	1,0300	1,0300	1,0300	26	26,78
28/12/2023	1,0100	0,00%	1,0100	1,0100	1,0100		,00
27/12/2023	1,0100	4,12%	0,9900	1,0100	0,9900	4.360	4.375,06
22/12/2023	0,9700	-7,62%	1,0600	1,0600	0,9700	2.686	2.622,23
21/12/2023	1,0500	0,00%	1,0500	1,0500	1,0500	200	210,00
20/12/2023	1,0500	-0,94%	1,0500	1,0500	0,9800	691	698,45
19/12/2023	1,0600	-6,19%	1,1100	1,1100	1,0300	1.750	1.831,17
18/12/2023	1,1300	-2,59%	1,0700	1,1300	1,0600	565	617,55
15/12/2023	1,1600	0,87%	1,1600	1,1600	1,1600	3	3,48
14/12/2023	1,1500	5,50%	1,1200	1,1500	1,1200	160	181,90
13/12/2023	1,0900	-3,54%	1,1600	1,1600	1,0900	1.017	1.111,72
12/12/2023	1,1300	4,63%	1,1300	1,1400	1,0200	8.506	9.470,01
11/12/2023	1,0800	1,89%	1,1200	1,1200	0,9800	7.405	7.765,39
08/12/2023	1,0600	3,92%	1,0000	1,0700	1,0000	3.577	3.745,62
07/12/2023	1,0200	0,00%	1,0200	1,0600	1,0000	4.038	4.147,89
06/12/2023	1,0200	0,00%	1,0100	1,0400	1,0100	3.311	3.370,28
05/12/2023	1,0200	0,00%	0,9800	1,0200	0,9800	259	256,96
04/12/2023	1,0200	0,99%	0,9100	1,0200	0,9100	482	460,37
01/12/2023	1,0100	-1,94%	1,0100	1,0200	0,9550	3.250	3.296,17
30/11/2023	1,0300	0,00%	1,0300	1,0400	1,0200	2.268	2.334,41
29/11/2023	1,0300	0,00%	1,0300	1,0300	1,0300		,00
28/11/2023	1,0300	0,00%	1,0300	1,0300	1,0300		,00
27/11/2023	1,0300	0,00%	1,0300	1,0300	1,0300		,00
24/11/2023	1,0300	0,00%	1,0300	1,0300	1,0300		,00
23/11/2023	1,0300	3,00%	1,0300	1,0400	1,0300	100	103,13
22/11/2023	1,0000	0,00%	1,0000	1,0000	1,0000		,00
21/11/2023	1,0000	-5,66%	0,9750	1,0000	0,9750	2.590	2.551,60
20/11/2023	1,0600	0,95%	0,9800	1,0900	0,9800	2.123	2.083,93
17/11/2023	1,0500	-4,55%	1,0500	1,0500	1,0500	20	21,00
16/11/2023	1,1000	7,84%	1,0400	1,2000	1,0200	2.490	2.573,08
15/11/2023	1,0200	0,00%	1,0200	1,0200	1,0200		,00
14/11/2023	1,0200	0,99%	1,0200	1,0500	1,0000	2.252	2.299,32
13/11/2023	1,0100	0,00%	1,0100	1,0100	1,0100		,00
10/11/2023	1,0100	0,00%	1,0100	1,0200	1,0100	500	506,48
09/11/2023	1,0100	1,51%	0,9500	1,0100	0,9500	477	467,22
08/11/2023	0,9950	0,00%	0,9950	0,9950	0,9950		,00
07/11/2023	0,9950	2,58%	0,9500	0,9950	0,9500	1.951	1.912,12
06/11/2023	0,9700	-2,51%	0,9500	1,0000	0,9500	1.983	1.927,03
03/11/2023	0,9950	0,00%	0,9500	0,9950	0,9500	189	181,31
02/11/2023	0,9950	0,00%	0,9950	0,9950	0,9950		,00
01/11/2023	0,9950	0,00%	0,9950	0,9950	0,9950	100	99,50
31/10/2023	0,9950	0,51%	0,9300	0,9950	0,9300	75	72,03
30/10/2023	0,9900	0,00%	0,9900	0,9900	0,9900		,00
27/10/2023	0,9900	-4,81%	0,9050	0,9950	0,9050	784	757,36
26/10/2023	1,0400	0,00%	1,0400	1,0400	1,0400		,00
25/10/2023	1,0400	0,00%	1,0400	1,0400	1,0400		,00
24/10/2023	1,0400	0,97%	1,0400	1,0500	1,0400	90	93,66
23/10/2023	1,0300	5,64%	1,0300	1,0300	1,0300	50	51,50
20/10/2023	0,9750	0,00%	0,9750	0,9750	0,9750		,00
19/10/2023	0,9750	0,00%	0,9750	0,9750	0,9750	30	29,25
18/10/2023	0,9750	-1,52%	0,9700	0,9800	0,9700	1.550	1.509,01
17/10/2023	0,9900	0,00%	0,9900	0,9900	0,9900		,00
16/10/2023	0,9900	2,59%	0,9900	0,9950	0,9550	2.526	2.464,47
13/10/2023	0,9650	3,76%	0,9750	0,9800	0,9450	2.097	2.025,20
12/10/2023	0,9300	-7,92%	1,0000	1,0100	0,9150	4.779	4.444,53
11/10/2023	1,0100	0,00%	1,0100	1,0100	1,0100		,00
10/10/2023	1,0100	5,21%	1,0100	1,0200	1,0100	110	111,32
09/10/2023	0,9600	0,00%	0,9600	0,9600	0,9600		,00
06/10/2023	0,9600	0,00%	1,0300	1,0400	0,9000	335	316,74
05/10/2023	0,9600	0,00%	0,9600	0,9850	0,9600	305	292,93
04/10/2023	0,9600	-1,03%	0,9600	0,9600	0,9600	266	255,36
03/10/2023	0,9700	-1,52%	0,9100	0,9700	0,9100	4.467	4.144,79
02/10/2023	0,9850	-2,48%	0,9550	1,0000	0,9500	12.055	11.520,79
29/9/2023	1,0100	-9,01%	1,1000	1,1000	1,0100	2.700	2.795,40
28/9/2023	1,1100	-2,63%	1,0500	1,1100	1,0500	238	256,33
27/9/2023	1,1400	0,00%	1,1400	1,1400	1,1400		,00
26/9/2023	1,1400	4,59%	1,1300	1,1600	1,1300	1.000	1.138,60
25/9/2023	1,0900	0,93%	1,1400	1,1400	1,0700	1.240	1.351,89
22/9/2023	1,0800	1,89%	1,1300	1,1300	1,0800	312	342,51
21/9/2023	1,0600	-7,02%	1,0600	1,0600	1,0600	400	424,00
20/9/2023	1,1400	0,00%	1,1400	1,1400	1,1400		,00
19/9/2023	1,1400	0,00%	1,1400	1,1400	1,1400		,00
18/9/2023	1,1400	3,64%	1,1400	1,1400	1,1400	2.135	2.433,90
15/9/2023	1,1000	-3,51%	1,1800	1,1900	1,1000	1.016	1.145,30
14/9/2023	1,1400	-5,79%	1,1500	1,1500	1,1400	420	481,80
13/9/2023	1,2100	9,01%	1,2100	1,2100	1,2100	100	121,00
12/9/2023	1,1100	1,83%	1,1100	1,1200	1,1100	100	111,45
11/9/2023	1,0900	-4,39%	1,1500	1,1500	1,0500	6.509	7.019,72
08/9/2023	1,1400	0,00%	1,1300	1,1600	1,1100	7.569	8.541,28
07/9/2023	1,1400	-5,00%	1,1400	1,1400	1,1100	2.919	3.283,51
06/9/2023	1,2000	0,84%	1,2000	1,2000	1,2000	300	360,00
05/9/2023	1,1900	0,00%	1,1900	1,2400	1,1600	7.476	8.810,61
04/9/2023	1,1900	-4,80%	1,2500	1,2500	1,1500	4.835	5.762,57
01/9/2023	1,2500	0,00%	1,2800	1,2800	1,2300	3.575	4.442,50
31/8/2023	1,2500	0,00%	1,2700	1,2700	1,2300	13.764	17.221,58
30/8/2023	1,2500	1,63%	1,1400	1,2800	1,1400	21.932	27.383,27
29/8/2023	1,2300	0,00%	1,2300	1,2300	1,2300		,00
28/8/2023	1,2300	7,89%	1,1400	1,2300	1,1400	16.339	19.685,48
25/8/2023	1,1400	0,00%	1,1000	1,1400	1,1000	610	687,40
24/8/2023	1,1400	0,00%	1,1400	1,1400	1,1400		,00
23/8/2023	1,1400	0,00%	1,1100	1,1400	1,1100	1.320	1.473,40
22/8/2023	1,1400	0,00%	1,1900	1,1900	1,1200	350	395,20
21/8/2023	1,1400	0,00%	1,1400	1,1400	1,1400	2.530	2.884,20
18/8/2023	1,1400	0,00%	1,1000	1,1400	1,1000	1.235	1.365,61
17/8/2023	1,1400	0,00%	1,1400	1,1400	1,1400		,00
16/8/2023	1,1400	0,00%	1,1000	1,1400	1,1000	2.720	3.087,40
14/8/2023	1,1400	-5,00%	1,1400	1,1400	1,1400	200	228,00
11/8/2023	1,2000	0,00%	1,2000	1,2000	1,2000		,00
10/8/2023	1,2000	0,00%	1,2000	1,2000	1,2000		,00
09/8/2023	1,2000	0,00%	1,1600	1,2100	1,1500	970	1.136,95
08/8/2023	1,2000	2,56%	1,1500	1,2200	1,1500	1.015	1.193,10
07/8/2023	1,1700	-2,50%	1,2600	1,2600	1,1700	675	807,75
04/8/2023	1,2000	0,84%	1,1400	1,2700	1,1200	15.670	18.948,54
03/8/2023	1,1900	-0,83%	1,1800	1,1900	1,1500	4.602	5.431,30
02/8/2023	1,2000	0,00%	1,1800	1,2100	1,1800	205	242,60
01/8/2023	1,2000	-0,83%	1,1700	1,2000	1,1700	1.830	2.141,40
31/7/2023	1,2100	0,00%	1,2100	1,2200	1,2100	5.100	6.173,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%