Συνεχης ενημερωση

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

1,5000 €

0,0200 (1,35%)

Άνοιγμα 1,4800
Υψηλό 1,5000
Χαμηλό 1,4550

Όγκος 465
Τζίρος 689 €
Πράξεις 8

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/11/2024	0,8300	0,00%	0,8300	0,8300	0,8300	100	83,00
21/11/2024	0,8300	-3,49%	0,8600	0,8600	0,8060	390	321,90
20/11/2024	0,8600	-2,05%	0,8680	0,8700	0,8060	2.650	2.198,96
19/11/2024	0,8780	-0,90%	0,8980	0,8980	0,8640	230	202,12
18/11/2024	0,8860	1,37%	0,8920	0,9080	0,8580	290	253,35
15/11/2024	0,8740	0,69%	0,8720	0,8880	0,8720	107	93,46
14/11/2024	0,8680	2,84%	0,8580	0,8680	0,8280	413	348,51
13/11/2024	0,8440	2,68%	0,8320	0,8540	0,8320	278	233,43
12/11/2024	0,8220	4,31%	0,8100	0,8220	0,7740	480	382,02
11/11/2024	0,7880	-5,52%	0,7880	0,8100	0,7880	259	204,29
08/11/2024	0,8340	-6,50%	0,9060	0,9060	0,8300	1.543	1.288,07
07/11/2024	0,8920	-1,76%	0,9100	0,9100	0,8360	2.132	1.825,89
06/11/2024	0,9080	0,00%	0,9080	0,9080	0,9080	110	99,88
05/11/2024	0,9080	1,79%	0,9100	0,9100	0,8500	650	570,06
04/11/2024	0,8920	-1,76%	0,9100	0,9100	0,8460	399	355,55
01/11/2024	0,9080	0,44%	0,9080	0,9080	0,9080	100	90,80
31/10/2024	0,9040	3,91%	0,9000	0,9040	0,8680	145	130,12
30/10/2024	0,8700	0,00%	0,9060	0,9060	0,8380	330	287,26
29/10/2024	0,8700	2,59%	0,8840	0,9000	0,8700	350	308,90
25/10/2024	0,8480	4,69%	0,8300	0,8480	0,8300	140	116,92
24/10/2024	0,8100	-2,41%	0,8480	0,8480	0,8080	2.326	1.882,21
23/10/2024	0,8300	-3,71%	0,8820	0,8820	0,8300	665	563,79
22/10/2024	0,8620	-2,05%	0,9000	0,9000	0,8280	2.065	1.781,80
21/10/2024	0,8800	1,85%	0,8400	0,8960	0,8400	6.750	5.873,07
18/10/2024	0,8640	6,14%	0,8140	0,8700	0,8000	2.540	2.153,38
17/10/2024	0,8140	9,41%	0,7460	0,8180	0,7460	5.932	4.480,81
16/10/2024	0,7440	-0,27%	0,7460	0,7460	0,7240	920	670,76
15/10/2024	0,7460	3,61%	0,7320	0,7460	0,7000	3.978	2.904,17
14/10/2024	0,7200	-1,64%	0,7340	0,7420	0,7020	914	660,39
11/10/2024	0,7320	-0,27%	0,7320	0,7320	0,7320	100	73,20
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	0,00%	1,1100	1,1200	1,1100	100	111,45

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.%