Συνεχης ενημερωση

ΑΒΑΞ Α.Ε. (ΑΒΑΞ)

2,2500 €

0,0000 (0,00%)

Άνοιγμα 2,2500
Υψηλό 2,3250
Χαμηλό 2,2500

Όγκος 210.605
Τζίρος 479.568 €
Πράξεις 529

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	2,2500	0,00%	2,2500	2,3250	2,2500	210.605	479.568,22
04/9/2025	2,2500	-1,32%	2,3050	2,3100	2,2500	112.027	254.776,97
03/9/2025	2,2800	-0,44%	2,2900	2,3100	2,2650	242.419	554.017,15
02/9/2025	2,2900	-4,58%	2,3600	2,3600	2,2700	339.132	782.720,32
01/9/2025	2,4000	-0,83%	2,4400	2,4700	2,3750	297.734	720.789,53
29/8/2025	2,4200	-1,43%	2,4500	2,4600	2,4000	212.033	514.636,57
28/8/2025	2,4550	-2,77%	2,5250	2,5600	2,3800	515.698	1.265.200,07
27/8/2025	2,5250	-1,94%	2,5800	2,6000	2,5000	294.020	749.449,09
26/8/2025	2,5750	-1,53%	2,6150	2,6150	2,5000	591.639	1.513.960,14
25/8/2025	2,6150	2,15%	2,5800	2,6450	2,5550	585.650	1.533.141,09
22/8/2025	2,5600	5,13%	2,4650	2,5600	2,4650	720.387	1.817.663,43
21/8/2025	2,4350	0,62%	2,4500	2,4500	2,3950	194.625	473.445,12
20/8/2025	2,4200	0,83%	2,3800	2,4300	2,3500	137.269	328.146,71
19/8/2025	2,4000	2,56%	2,3550	2,4050	2,3500	144.580	344.912,72
18/8/2025	2,3400	-2,50%	2,4000	2,4100	2,3400	178.293	421.293,74
14/8/2025	2,4000	-1,03%	2,4500	2,4500	2,4000	210.662	510.379,51
13/8/2025	2,4250	1,04%	2,4100	2,4700	2,3900	279.541	680.576,33
12/8/2025	2,4000	-0,41%	2,4100	2,4400	2,3850	388.434	935.824,42
11/8/2025	2,4100	4,78%	2,3000	2,4400	2,2900	568.287	1.353.060,42
08/8/2025	2,3000	0,00%	2,3200	2,3200	2,2700	131.493	301.104,96
07/8/2025	2,3000	-0,43%	2,3200	2,3400	2,3000	338.493	785.798,85
06/8/2025	2,3100	0,87%	2,2800	2,3150	2,2700	216.489	497.723,63
05/8/2025	2,2900	2,46%	2,2650	2,2900	2,2200	151.509	344.832,99
04/8/2025	2,2350	1,59%	2,2000	2,2400	2,1700	135.159	298.419,68
01/8/2025	2,2000	-3,72%	2,2600	2,2600	2,1900	229.833	510.067,04
31/7/2025	2,2850	-0,22%	2,3000	2,3150	2,2600	305.359	691.773,39
30/7/2025	2,2900	1,33%	2,2750	2,2900	2,2350	81.218	183.430,29
29/7/2025	2,2600	0,89%	2,2300	2,2750	2,2300	79.876	179.632,83
28/7/2025	2,2400	-0,67%	2,2800	2,3300	2,2400	323.814	742.098,35
25/7/2025	2,2550	0,22%	2,2500	2,2650	2,2200	192.356	432.672,64
24/7/2025	2,2500	1,58%	2,2000	2,3000	2,2000	359.947	816.363,35
23/7/2025	2,2150	-0,67%	2,2500	2,2800	2,1800	231.047	515.223,66
22/7/2025	2,2300	-1,11%	2,2900	2,2900	2,2000	269.840	598.932,34
21/7/2025	2,2550	-1,10%	2,2800	2,3100	2,2300	155.356	352.844,77
18/7/2025	2,2800	1,11%	2,2750	2,3050	2,2500	365.960	834.030,97
17/7/2025	2,2550	0,67%	2,2400	2,2900	2,2400	236.577	533.709,24
16/7/2025	2,2400	-2,61%	2,3200	2,3300	2,2400	301.942	685.513,38
15/7/2025	2,3000	0,88%	2,2950	2,3500	2,2750	299.829	693.404,57
14/7/2025	2,2800	-1,51%	2,2800	2,2950	2,2550	264.620	601.593,17
11/7/2025	2,3150	1,09%	2,2900	2,3300	2,2750	314.546	725.900,17
10/7/2025	2,2900	3,39%	2,2200	2,3000	2,2000	352.345	798.661,46
09/7/2025	2,2150	0,68%	2,2200	2,2400	2,2000	256.964	570.865,96
08/7/2025	2,2000	3,77%	2,1200	2,2350	2,1100	447.177	981.028,40
07/7/2025	2,1200	0,95%	2,0950	2,1350	2,0950	87.259	184.169,11
04/7/2025	2,1000	-1,64%	2,1350	2,1400	2,0950	263.884	556.228,68
03/7/2025	2,1350	0,71%	2,1300	2,1450	2,1150	127.282	270.741,07
02/7/2025	2,1200	-0,47%	2,1450	2,1600	2,1150	111.894	238.294,84
01/7/2025	2,1300	0,00%	2,1350	2,1450	2,1150	164.940	351.279,97
30/6/2025	2,1300	-0,93%	2,1500	2,1700	2,1300	251.233	538.229,06
27/6/2025	2,1500	4,12%	2,0750	2,1800	2,0550	1.009.279	2.163.831,05
26/6/2025	2,0650	2,74%	2,0200	2,0900	2,0200	192.527	396.551,35
25/6/2025	2,0100	-0,50%	2,0200	2,0300	2,0000	155.584	312.949,44
24/6/2025	2,0200	3,48%	2,0350	2,0400	2,0000	239.047	483.338,28
23/6/2025	1,9520	0,51%	1,9300	1,9520	1,9120	129.537	251.288,71
20/6/2025	1,9420	1,57%	1,9380	1,9680	1,9340	140.903	274.644,30
19/6/2025	1,9120	-1,85%	1,9300	1,9700	1,9120	332.582	645.566,94
18/6/2025	1,9480	-2,40%	1,9900	2,0200	1,9400	282.244	556.983,58
17/6/2025	1,9960	-0,70%	2,0100	2,0100	1,9800	238.856	475.473,15
16/6/2025	2,0100	-1,23%	2,0250	2,0400	2,0000	284.344	574.530,35
13/6/2025	2,0350	-3,10%	2,0500	2,0600	2,0100	407.874	830.359,58
12/6/2025	2,1000	0,24%	2,0800	2,1250	2,0550	262.760	550.625,47
11/6/2025	2,0950	3,46%	2,0450	2,1000	2,0250	445.617	923.375,30
10/6/2025	2,0250	-1,94%	2,0700	2,0850	2,0200	208.965	426.939,75
06/6/2025	2,0650	0,00%	2,0650	2,1400	2,0400	222.443	464.290,66
05/6/2025	2,0650	1,47%	2,0250	2,0750	2,0250	213.960	440.727,27
04/6/2025	2,0350	0,99%	2,0150	2,0550	2,0150	231.726	473.280,16
03/6/2025	2,0150	0,75%	2,0000	2,0650	2,0000	171.927	349.689,77
02/6/2025	2,0000	-3,15%	2,0550	2,0800	2,0000	225.084	455.868,06
30/5/2025	2,0650	-2,82%	2,1150	2,1300	2,0650	176.097	368.118,14
29/5/2025	2,1250	0,24%	2,1350	2,1500	2,1100	148.866	316.592,35
28/5/2025	2,1200	0,47%	2,1100	2,1700	2,1100	581.278	1.242.768,77
27/5/2025	2,1100	4,20%	2,0400	2,1100	2,0350	545.539	1.140.812,38
26/5/2025	2,0250	3,85%	1,9700	2,0350	1,9700	183.633	368.527,92
23/5/2025	1,9500	-2,11%	2,0100	2,0250	1,9000	363.554	709.654,79
22/5/2025	1,9920	-1,63%	2,0250	2,0400	1,9820	243.573	488.065,46
21/5/2025	2,0250	-1,22%	2,0600	2,0700	2,0200	175.688	358.201,54
20/5/2025	2,0500	-0,73%	2,0800	2,0800	2,0300	253.380	520.518,84
19/5/2025	2,0650	-0,48%	2,0700	2,0900	2,0450	164.151	339.367,64
16/5/2025	2,0750	0,73%	2,0600	2,0900	2,0450	131.728	272.552,80
15/5/2025	2,0600	-1,90%	2,0900	2,0900	2,0500	150.051	310.468,05
14/5/2025	2,1000	2,69%	2,0700	2,1100	2,0450	247.835	517.781,25
13/5/2025	2,0450	0,25%	2,0650	2,0650	2,0250	163.769	335.025,66
12/5/2025	2,0400	2,31%	1,9940	2,0800	1,9940	259.451	534.801,05
09/5/2025	1,9940	0,30%	2,0200	2,0500	1,9900	244.777	492.349,65
08/5/2025	1,9880	0,30%	2,0000	2,0200	1,9700	160.618	320.687,98
07/5/2025	1,9820	-1,39%	2,0300	2,0400	1,9820	135.826	272.385,92
06/5/2025	2,0100	-2,90%	2,0700	2,0700	2,0050	191.971	390.627,85
05/5/2025	2,0700	0,49%	2,0700	2,1100	2,0400	180.552	375.438,20
02/5/2025	2,0600	3,21%	1,9960	2,0850	1,9960	297.018	603.787,15
30/4/2025	1,9960	-2,16%	2,0650	2,0750	1,9840	249.716	505.935,44
29/4/2025	2,0400	-3,32%	2,1300	2,1350	2,0200	471.522	966.008,08
28/4/2025	2,1100	1,93%	2,0900	2,1300	2,0900	313.019	660.565,24
25/4/2025	2,0700	3,50%	2,0300	2,0800	2,0300	306.793	632.934,34
24/4/2025	2,0000	0,00%	2,0000	2,0250	1,9900	224.327	450.515,09
23/4/2025	2,0000	1,73%	1,9980	2,0350	1,9920	282.001	567.721,07
22/4/2025	1,9660	1,76%	1,9240	1,9760	1,9240	252.518	494.044,10
17/4/2025	1,9320	-1,93%	1,9880	1,9880	1,9300	143.100	278.902,46
16/4/2025	1,9700	-1,30%	1,9800	2,0100	1,9660	166.402	330.454,30
15/4/2025	1,9960	0,20%	2,0000	2,0400	1,9900	211.037	422.972,33
14/4/2025	1,9920	4,62%	1,9800	1,9960	1,9280	186.483	367.915,83
11/4/2025	1,9040	-2,26%	1,9400	1,9640	1,8800	171.891	330.287,29
10/4/2025	1,9480	7,03%	2,0000	2,0200	1,9220	455.134	895.131,01
09/4/2025	1,8200	-4,21%	1,8500	1,8740	1,7660	405.822	738.949,56
08/4/2025	1,9000	10,47%	1,8100	1,9380	1,7900	608.438	1.130.608,24
07/4/2025	1,7200	-9,76%	1,7100	1,7960	1,6520	845.088	1.468.448,74
04/4/2025	1,9060	-6,80%	2,0250	2,0250	1,8500	774.108	1.497.779,15
03/4/2025	2,0450	-1,92%	2,0300	2,0950	2,0150	326.554	669.434,48
02/4/2025	2,0850	0,97%	2,0500	2,1150	2,0250	446.381	918.263,07
01/4/2025	2,0650	0,73%	2,0800	2,1100	2,0450	322.101	666.470,92
31/3/2025	2,0500	-5,96%	2,1450	2,1450	2,0350	726.573	1.505.278,40
28/3/2025	2,1800	0,00%	2,1700	2,2200	2,1550	229.757	502.564,88
27/3/2025	2,1800	-2,02%	2,2250	2,2450	2,1800	334.092	736.301,01
26/3/2025	2,2250	-1,33%	2,2750	2,2750	2,2200	560.537	1.258.080,40
24/3/2025	2,2550	2,27%	2,2100	2,2900	2,2100	337.308	763.204,06
21/3/2025	2,2050	0,23%	2,1800	2,2400	2,1800	456.350	1.012.199,22
20/3/2025	2,2000	-1,12%	2,2250	2,2400	2,1800	588.571	1.292.764,69
19/3/2025	2,2250	0,45%	2,2500	2,2600	2,1800	407.519	906.827,04
18/3/2025	2,2150	1,84%	2,1800	2,2350	2,1100	855.658	1.860.085,64
17/3/2025	2,1750	3,57%	2,1300	2,2100	2,1050	628.952	1.366.961,78
14/3/2025	2,1000	0,24%	2,1100	2,1200	2,0650	435.380	908.045,06
13/3/2025	2,0950	-1,18%	2,0900	2,1200	2,0700	437.882	918.693,90
12/3/2025	2,1200	0,24%	2,1150	2,1800	2,1050	7.509.890	15.158.689,63
11/3/2025	2,1150	0,95%	2,0950	2,1700	2,0900	446.652	950.688,41
10/3/2025	2,0950	-1,64%	2,1300	2,1750	2,0950	381.352	815.949,59
07/3/2025	2,1300	-1,39%	2,1700	2,1950	2,1150	254.214	544.550,53
06/3/2025	2,1600	-2,26%	2,2350	2,2800	2,1300	416.874	906.735,52
05/3/2025	2,2100	1,38%	2,2000	2,2750	2,2000	262.314	584.946,44
04/3/2025	2,1800	-5,22%	2,3000	2,3400	2,1800	307.470	686.845,58
28/2/2025	2,3000	1,10%	2,2500	2,3400	2,2200	358.787	815.686,34
27/2/2025	2,2750	-4,21%	2,3500	2,4200	2,2750	646.163	1.524.765,39
26/2/2025	2,3750	4,86%	2,2650	2,3950	2,2400	428.686	1.001.752,96
25/2/2025	2,2650	0,44%	2,2500	2,2800	2,2050	184.430	414.651,20
24/2/2025	2,2550	0,22%	2,2600	2,3450	2,2050	413.119	942.513,84
21/2/2025	2,2500	2,27%	2,2000	2,2900	2,1950	257.434	575.469,32
20/2/2025	2,2000	2,80%	2,1500	2,2300	2,1500	370.763	816.148,59
19/2/2025	2,1400	-2,51%	2,1850	2,2000	2,1250	237.718	514.672,26
18/2/2025	2,1950	0,23%	2,1900	2,2000	2,1300	222.796	484.979,53
17/2/2025	2,1900	1,86%	2,1600	2,1950	2,1100	458.835	996.466,99
14/2/2025	2,1500	1,18%	2,1400	2,1750	2,1300	442.255	950.849,69
13/2/2025	2,1250	3,66%	2,1000	2,1550	2,0900	526.053	1.119.695,87
12/2/2025	2,0500	4,59%	1,9780	2,0800	1,9780	762.761	1.560.409,12
11/2/2025	1,9600	0,00%	1,9600	1,9940	1,9400	247.440	487.606,16
10/2/2025	1,9600	4,59%	1,8880	1,9600	1,8500	273.653	524.434,87
07/2/2025	1,8740	-0,64%	1,8840	1,9100	1,8700	101.262	191.596,84
06/2/2025	1,8860	1,95%	1,8620	1,9220	1,8500	200.637	380.958,90
05/2/2025	1,8500	1,98%	1,8000	1,8880	1,7860	279.132	513.063,42
04/2/2025	1,8140	-0,87%	1,8680	1,8760	1,7820	305.034	556.492,20
03/2/2025	1,8300	-5,18%	1,8600	1,8800	1,8120	402.447	745.990,96
31/1/2025	1,9300	-2,53%	1,9880	1,9900	1,9220	157.100	306.028,00
30/1/2025	1,9800	-0,50%	1,9940	1,9940	1,9400	213.240	417.256,14
29/1/2025	1,9900	2,05%	1,9500	2,0050	1,9420	318.032	631.397,50
28/1/2025	1,9500	-0,10%	1,9800	1,9880	1,9320	235.155	460.206,98
27/1/2025	1,9520	5,40%	1,8360	1,9560	1,8200	320.704	603.967,60
24/1/2025	1,8520	0,65%	1,8540	1,8580	1,8340	226.481	418.265,47
23/1/2025	1,8400	1,10%	1,8100	1,8400	1,7900	168.277	305.645,44
22/1/2025	1,8200	-3,40%	1,8800	1,9040	1,8120	407.627	759.674,34
21/1/2025	1,8840	5,25%	1,8060	1,8840	1,7880	492.903	905.720,89
20/1/2025	1,7900	-0,33%	1,7960	1,8200	1,7860	248.214	448.026,64
17/1/2025	1,7960	-0,11%	1,7880	1,8380	1,7880	174.813	315.208,85
16/1/2025	1,7980	0,00%	1,8140	1,8180	1,7700	113.569	203.112,08
15/1/2025	1,7980	-0,11%	1,8260	1,8400	1,7820	309.301	559.294,95
14/1/2025	1,8000	6,89%	1,7160	1,8160	1,7160	641.872	1.141.978,88
13/1/2025	1,6840	-0,82%	1,6780	1,6920	1,6560	179.580	300.417,79
10/1/2025	1,6980	-1,85%	1,7380	1,7380	1,6900	190.617	326.541,33
09/1/2025	1,7300	-1,82%	1,7740	1,7820	1,7240	149.341	261.826,31
08/1/2025	1,7620	1,97%	1,7240	1,7640	1,6980	389.538	675.135,89
07/1/2025	1,7280	2,01%	1,6940	1,7280	1,6900	351.423	601.052,61
03/1/2025	1,6940	2,42%	1,6400	1,7060	1,6320	445.016	746.548,23
02/1/2025	1,6540	8,53%	1,5300	1,6540	1,5300	622.824	1.008.152,47
31/12/2024	1,5240	-0,39%	1,5220	1,5600	1,5200	191.969	294.337,79
30/12/2024	1,5300	0,00%	1,5280	1,5400	1,5120	69.183	105.715,60
27/12/2024	1,5300	0,66%	1,5200	1,5340	1,5000	79.576	120.753,43
24/12/2024	1,5200	0,00%	1,4820	1,5200	1,4820	75.541	113.702,23
23/12/2024	1,5200	1,74%	1,4820	1,5200	1,4820	75.541	113.702,23
20/12/2024	1,4940	-2,23%	1,5200	1,5200	1,4900	79.197	119.005,02
19/12/2024	1,5280	-0,91%	1,5240	1,5300	1,5000	166.768	252.875,61
18/12/2024	1,5420	-0,39%	1,5440	1,5600	1,5340	130.435	201.739,52
17/12/2024	1,5480	2,65%	1,5160	1,5600	1,5000	244.279	373.040,32
16/12/2024	1,5080	-0,26%	1,5180	1,5180	1,5000	126.104	190.286,42
13/12/2024	1,5120	1,34%	1,4940	1,5120	1,4940	173.729	261.325,81
12/12/2024	1,4920	-0,80%	1,5080	1,5180	1,4840	82.721	123.867,54
11/12/2024	1,5040	-0,66%	1,5120	1,5140	1,4900	103.060	155.236,04
10/12/2024	1,5140	0,26%	1,5080	1,5180	1,4920	80.105	120.518,94
09/12/2024	1,5100	2,17%	1,4780	1,5340	1,4780	140.340	210.914,88
06/12/2024	1,4780	0,68%	1,4620	1,5080	1,4600	175.449	261.174,48
05/12/2024	1,4680	2,09%	1,4380	1,4720	1,4320	87.251	126.298,87
04/12/2024	1,4380	-0,55%	1,4460	1,4460	1,4280	80.067	115.005,10
03/12/2024	1,4460	0,28%	1,4540	1,4720	1,4300	134.753	194.588,11
02/12/2024	1,4420	0,70%	1,4300	1,4500	1,4200	100.399	144.340,75
29/11/2024	1,4320	0,14%	1,4400	1,4500	1,4100	43.361	61.735,63
28/11/2024	1,4300	-1,38%	1,4560	1,4720	1,4280	66.417	95.614,74
27/11/2024	1,4500	-2,03%	1,4820	1,4960	1,4200	104.684	152.081,03
26/11/2024	1,4800	5,87%	1,4000	1,4800	1,3920	201.745	290.261,09
25/11/2024	1,3980	0,14%	1,3900	1,4040	1,3740	76.948	106.728,13
22/11/2024	1,3960	1,31%	1,3880	1,3960	1,3600	73.540	101.243,97
21/11/2024	1,3780	0,58%	1,3740	1,3800	1,3580	74.105	101.228,54
20/11/2024	1,3700	2,24%	1,3460	1,3700	1,3400	62.196	84.262,92
19/11/2024	1,3400	-4,29%	1,4000	1,4060	1,3260	172.644	235.033,44
18/11/2024	1,4000	-1,41%	1,4200	1,4260	1,3840	97.920	136.711,58
15/11/2024	1,4200	-0,70%	1,4300	1,4300	1,4060	41.047	58.163,78
14/11/2024	1,4300	-0,14%	1,4400	1,4400	1,4120	57.369	81.678,42
13/11/2024	1,4320	-1,24%	1,4440	1,4640	1,4280	58.180	83.949,33
12/11/2024	1,4500	-1,23%	1,4640	1,4640	1,4400	60.972	88.785,98
11/11/2024	1,4680	3,23%	1,4100	1,4800	1,4100	71.426	103.566,78
08/11/2024	1,4220	0,14%	1,4260	1,4440	1,4040	67.049	95.105,95
07/11/2024	1,4200	-0,70%	1,4440	1,4500	1,4120	47.014	67.323,89
06/11/2024	1,4300	1,56%	1,4200	1,4480	1,4120	60.153	86.414,74
05/11/2024	1,4080	0,14%	1,4020	1,4460	1,4000	83.943	118.767,13
04/11/2024	1,4060	-0,57%	1,4100	1,4500	1,3900	67.891	96.428,72
01/11/2024	1,4140	1,00%	1,4000	1,4180	1,4000	82.806	116.613,72
31/10/2024	1,4000	0,00%	1,4020	1,4160	1,3900	46.645	65.327,47
30/10/2024	1,4000	-2,91%	1,4280	1,4460	1,4000	62.048	88.448,31
29/10/2024	1,4420	1,41%	1,4080	1,4480	1,4080	56.517	81.147,75
25/10/2024	1,4220	0,00%	1,4120	1,4380	1,3940	68.036	96.262,24
24/10/2024	1,4220	-1,39%	1,4440	1,4440	1,4100	64.744	92.067,56
23/10/2024	1,4420	-0,14%	1,4600	1,4600	1,4240	49.407	71.220,78
22/10/2024	1,4440	-2,43%	1,4760	1,4840	1,4420	57.135	83.253,38
21/10/2024	1,4800	0,00%	1,4820	1,4960	1,4620	126.147	186.568,49
18/10/2024	1,4800	1,51%	1,4600	1,4860	1,4560	145.513	214.574,97
17/10/2024	1,4580	1,11%	1,4400	1,4700	1,4400	105.730	153.315,17
16/10/2024	1,4420	-0,28%	1,4640	1,4640	1,4340	63.342	91.478,72
15/10/2024	1,4460	0,42%	1,4400	1,4520	1,4380	80.810	116.694,12
14/10/2024	1,4400	-0,28%	1,4480	1,4520	1,4400	50.776	73.415,98
11/10/2024	1,4440	-1,23%	1,4600	1,4700	1,4440	76.878	111.766,91
10/10/2024	1,4620	-0,14%	1,4640	1,4760	1,4600	61.904	90.644,30
09/10/2024	1,4640	1,24%	1,4640	1,4900	1,4580	83.934	123.448,12
08/10/2024	1,4460	-2,03%	1,4660	1,4680	1,4460	96.264	140.309,16
07/10/2024	1,4760	-0,40%	1,5020	1,5020	1,4700	42.095	62.223,52
04/10/2024	1,4820	0,27%	1,4800	1,4920	1,4620	100.431	148.652,05
03/10/2024	1,4780	-0,14%	1,4800	1,5000	1,4680	101.179	149.981,01
02/10/2024	1,4800	-3,27%	1,5120	1,5120	1,4740	166.933	248.639,36
01/10/2024	1,5300	-1,03%	1,5460	1,5520	1,5120	101.081	154.768,38
30/9/2024	1,5460	-1,02%	1,5500	1,5720	1,5100	495.667	769.434,74
27/9/2024	1,5620	1,43%	1,5700	1,5860	1,5520	207.997	326.770,36
26/9/2024	1,5400	3,63%	1,4960	1,5640	1,4860	417.534	633.321,58
25/9/2024	1,4860	0,41%	1,4900	1,4900	1,4700	157.058	232.136,16
24/9/2024	1,4800	1,51%	1,4540	1,4900	1,4340	384.480	564.819,29
23/9/2024	1,4580	8,64%	1,3420	1,4600	1,3320	474.703	672.622,92
20/9/2024	1,3420	0,15%	1,3460	1,3460	1,3280	65.171	87.241,74
19/9/2024	1,3400	0,00%	1,3400	1,3420	1,3280	62.953	83.958,70
18/9/2024	1,3400	0,15%	1,3500	1,3520	1,3240	71.068	95.436,13
17/9/2024	1,3380	-0,74%	1,3420	1,3540	1,3300	34.602	46.436,21
16/9/2024	1,3480	0,60%	1,3380	1,3540	1,3280	62.398	83.813,20
13/9/2024	1,3400	0,00%	1,3540	1,3540	1,3300	318.262	426.127,49
12/9/2024	1,3400	0,15%	1,3700	1,3700	1,3320	62.037	83.900,70
11/9/2024	1,3380	-1,62%	1,3600	1,3680	1,3320	62.019	83.623,23
10/9/2024	1,3600	-0,73%	1,3760	1,3780	1,3560	62.105	84.636,20
09/9/2024	1,3700	0,15%	1,3800	1,3800	1,3600	64.235	87.904,63
06/9/2024	1,3680	-1,44%	1,3840	1,3900	1,3680	58.064	79.816,51
05/9/2024	1,3880	0,73%	1,3840	1,3900	1,3680	49.908	68.723,20
04/9/2024	1,3780	-1,57%	1,3800	1,3840	1,3720	47.163	64.990,28
03/9/2024	1,4000	1,30%	1,3900	1,4000	1,3760	69.450	96.073,40
02/9/2024	1,3820	-0,29%	1,3760	1,3840	1,3700	44.784	61.712,81
30/8/2024	1,3860	0,43%	1,3900	1,3900	1,3660	69.251	95.335,57
29/8/2024	1,3800	-0,29%	1,3920	1,3920	1,3640	74.193	102.404,41
28/8/2024	1,3840	-0,43%	1,3900	1,3960	1,3780	59.934	83.082,75
27/8/2024	1,3900	-1,00%	1,4100	1,4140	1,3900	57.180	80.024,69
26/8/2024	1,4040	2,78%	1,3660	1,4080	1,3640	116.498	161.193,81
23/8/2024	1,3660	-1,87%	1,3980	1,4020	1,3660	82.503	113.716,51
22/8/2024	1,3920	-0,14%	1,4000	1,4100	1,3840	103.101	143.569,75
21/8/2024	1,3940	-0,71%	1,4040	1,4120	1,3840	93.571	130.766,63
20/8/2024	1,4040	0,86%	1,3920	1,4060	1,3840	78.075	108.876,48
19/8/2024	1,3920	-0,43%	1,4080	1,4080	1,3860	79.035	110.181,20
16/8/2024	1,3980	2,04%	1,3880	1,4020	1,3860	55.435	77.284,21
14/8/2024	1,3700	0,00%	1,3780	1,3780	1,3600	46.513	63.711,92
13/8/2024	1,3700	-0,15%	1,3780	1,3780	1,3620	39.419	53.974,12
12/8/2024	1,3720	0,15%	1,3700	1,3800	1,3540	45.850	62.587,83
09/8/2024	1,3700	3,01%	1,3400	1,3760	1,3380	100.661	136.828,27
08/8/2024	1,3300	-0,30%	1,3300	1,3340	1,2900	157.559	206.948,96
07/8/2024	1,3340	5,54%	1,2980	1,3340	1,2900	160.999	211.264,80
06/8/2024	1,2640	3,78%	1,2800	1,3140	1,2560	219.772	281.990,10
05/8/2024	1,2180	-10,18%	1,2900	1,2900	1,1940	332.242	413.116,93
02/8/2024	1,3560	-2,45%	1,3700	1,3700	1,3420	151.468	205.476,67
01/8/2024	1,3900	-1,28%	1,4060	1,4060	1,3840	98.322	137.050,51
31/7/2024	1,4080	-0,14%	1,4100	1,4160	1,4040	39.622	55.815,34
30/7/2024	1,4100	0,28%	1,4100	1,4160	1,3960	71.879	100.936,84
29/7/2024	1,4060	-2,36%	1,4120	1,4300	1,4000	65.848	93.093,32
26/7/2024	1,4400	0,84%	1,4500	1,4620	1,4120	59.125	84.881,68
25/7/2024	1,4280	-0,42%	1,4320	1,4420	1,4180	73.399	104.725,86
24/7/2024	1,4340	-0,97%	1,4300	1,4480	1,4200	55.714	79.844,72
23/7/2024	1,4480	-1,09%	1,4680	1,4680	1,4420	55.748	80.953,09
22/7/2024	1,4640	3,10%	1,4300	1,4640	1,4300	84.393	122.458,76
19/7/2024	1,4200	1,00%	1,4300	1,4320	1,3980	49.743	70.203,13
18/7/2024	1,4060	-1,40%	1,4300	1,4300	1,4040	59.281	83.964,56
17/7/2024	1,4260	-0,14%	1,4440	1,4440	1,4060	53.944	76.929,39
16/7/2024	1,4280	-2,46%	1,4700	1,4900	1,4120	81.200	118.195,83
15/7/2024	1,4640	-0,27%	1,4900	1,4900	1,4640	34.053	50.039,76
12/7/2024	1,4680	-0,54%	1,4880	1,4880	1,4500	58.976	86.077,61
11/7/2024	1,4760	0,14%	1,4800	1,4900	1,4600	82.141	121.030,01
10/7/2024	1,4740	-0,27%	1,4800	1,4800	1,4640	62.674	92.397,29
09/7/2024	1,4780	-0,54%	1,4780	1,4940	1,4700	101.110	149.668,64
08/7/2024	1,4860	3,92%	1,4620	1,4900	1,4380	126.460	184.904,46
05/7/2024	1,4300	-0,56%	1,4440	1,4580	1,4300	84.083	121.538,97
04/7/2024	1,4380	0,84%	1,4280	1,4440	1,4200	79.419	113.820,28
03/7/2024	1,4260	1,42%	1,4060	1,4280	1,3980	112.842	159.819,70
02/7/2024	1,4060	4,30%	1,3400	1,4200	1,3400	188.019	262.095,64
01/7/2024	1,3480	-0,74%	1,3580	1,3860	1,3260	106.413	143.590,26
28/6/2024	1,3580	0,59%	1,3600	1,3800	1,3420	110.585	150.679,53
27/6/2024	1,3500	0,75%	1,3400	1,3680	1,3220	77.791	104.757,60
26/6/2024	1,3400	0,00%	1,3560	1,3640	1,3340	285.840	384.589,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%