Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,2400 €

-0,2200 (-1,63%)

Άνοιγμα 13,4600
Υψηλό 13,4600
Χαμηλό 13,2000

Όγκος 86.302
Τζίρος 1.148.237 €
Πράξεις 550

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2025	13,2400	-1,63%	13,4600	13,4600	13,2000	86.302	1.148.237,24
29/10/2025	13,4600	2,91%	13,2000	13,5400	13,2000	122.420	1.637.880,08
27/10/2025	13,0800	-0,91%	13,3400	13,3400	12,9600	108.093	1.412.480,52
24/10/2025	13,2000	-1,79%	13,4200	13,4200	13,1800	66.026	876.301,96
23/10/2025	13,4400	-0,59%	13,5000	13,5000	13,3600	32.930	442.007,26
22/10/2025	13,5200	0,45%	13,4600	13,5800	13,3600	79.618	1.071.666,30
21/10/2025	13,4600	0,90%	13,3600	13,5000	13,2800	112.545	1.508.292,68
20/10/2025	13,3400	0,76%	13,2400	13,4400	13,2000	66.104	879.200,42
17/10/2025	13,2400	-1,05%	13,1800	13,3200	12,9200	216.120	2.826.650,42
16/10/2025	13,3800	-2,34%	13,6000	13,7600	13,1400	183.813	2.462.381,54
15/10/2025	13,7000	3,01%	13,4600	13,7600	13,3200	149.620	2.025.128,04
14/10/2025	13,3000	-0,75%	13,3000	13,6200	13,3000	93.343	1.252.721,48
13/10/2025	13,4000	-1,62%	13,6200	13,8200	13,4000	122.686	1.662.518,62
10/10/2025	13,6200	2,71%	13,4000	13,7200	13,3600	157.843	2.144.286,14
09/10/2025	13,2600	0,45%	13,4000	13,4000	13,0800	228.973	3.021.744,66
08/10/2025	13,2000	-0,30%	13,2400	13,4000	13,2000	135.948	1.803.218,76
07/10/2025	13,2400	-0,75%	13,2200	13,4000	13,1800	56.311	747.352,00
06/10/2025	13,3400	-1,33%	13,5200	13,6200	13,3000	92.960	1.243.760,80
03/10/2025	13,5200	1,20%	13,3600	13,5400	13,3600	77.589	1.045.272,86
02/10/2025	13,3600	0,30%	13,3200	13,5400	13,2800	101.810	1.361.803,06
01/10/2025	13,3200	-0,45%	13,3800	13,5000	13,2800	130.842	1.746.611,68
30/9/2025	13,3800	-1,76%	13,6200	13,6800	13,3600	121.248	1.630.915,58
29/9/2025	13,6200	-0,44%	13,6600	13,7800	13,6200	66.558	912.258,66
26/9/2025	13,6800	0,59%	13,7400	13,7800	13,5800	76.100	1.036.918,56
25/9/2025	13,6000	-0,44%	13,6600	13,7200	13,5800	155.748	2.123.642,80
24/9/2025	13,6600	0,00%	13,8000	13,8000	13,6600	105.490	1.444.857,92
23/9/2025	13,6600	-0,29%	13,8000	13,8400	13,6400	149.808	2.061.401,58
22/9/2025	13,7000	-1,30%	13,8000	13,8800	13,6200	106.130	1.461.369,44
19/9/2025	13,8800	1,61%	13,7600	13,8800	13,6200	148.995	2.045.332,60
18/9/2025	13,6600	-0,29%	13,8000	13,8400	13,6600	157.497	2.164.529,20
17/9/2025	13,7000	-2,84%	14,2000	14,2000	13,5200	310.922	4.266.967,04
16/9/2025	14,1000	-0,28%	14,2000	14,2000	14,0600	125.887	1.777.787,40
15/9/2025	14,1400	-0,42%	14,2400	14,2800	14,1000	96.441	1.367.151,42
12/9/2025	14,2000	0,14%	14,2000	14,3000	14,0400	78.531	1.113.486,18
11/9/2025	14,1800	1,87%	14,0800	14,1800	13,8800	78.810	1.105.376,56
10/9/2025	13,9200	-0,14%	14,0000	14,0800	13,8200	90.862	1.262.835,46
09/9/2025	13,9400	1,01%	13,9600	13,9800	13,8400	132.209	1.838.843,20
08/9/2025	13,8000	1,77%	13,6200	13,8000	13,4600	116.712	1.590.442,10
05/9/2025	13,5600	-1,31%	13,7400	13,8200	13,4800	135.247	1.839.437,02
04/9/2025	13,7400	-1,29%	13,8000	13,9200	13,6800	52.268	719.866,22
03/9/2025	13,9200	1,75%	13,7000	13,9200	13,5800	98.697	1.358.953,74
02/9/2025	13,6800	-2,84%	14,0800	14,1600	13,5000	227.627	3.150.821,68
01/9/2025	14,0800	-1,81%	14,2200	14,4200	14,0600	126.811	1.795.313,98
29/8/2025	14,3400	-0,83%	14,4000	14,5800	14,1000	112.557	1.603.844,04
28/8/2025	14,4600	-2,43%	14,8200	14,9200	14,1600	192.990	2.793.949,42
27/8/2025	14,8200	-1,33%	15,0200	15,0400	14,8000	146.575	2.192.931,10
26/8/2025	15,0200	0,27%	14,9200	15,0200	14,7200	162.453	2.417.254,12
25/8/2025	14,9800	2,60%	14,7000	15,1000	14,6200	253.407	3.789.292,76
22/8/2025	14,6000	0,69%	14,4200	14,6400	14,4200	116.655	1.698.098,40
21/8/2025	14,5000	-0,68%	14,5000	14,6800	14,4200	68.783	997.163,76
20/8/2025	14,6000	1,39%	14,3200	14,6400	14,2800	132.479	1.923.986,14
19/8/2025	14,4000	-0,69%	14,5000	14,5400	14,3200	76.049	1.098.659,04
18/8/2025	14,5000	0,00%	14,6800	14,6800	14,1200	183.581	2.631.157,68
14/8/2025	14,5000	1,26%	14,3000	14,6600	14,1200	241.488	3.473.124,28
13/8/2025	14,3200	0,00%	14,4000	14,5400	14,2600	192.904	2.776.059,76
12/8/2025	14,3200	0,14%	14,4000	14,7800	14,2000	336.813	4.878.447,56
11/8/2025	14,3000	8,01%	13,4000	14,3000	13,4000	473.786	6.645.364,78
08/8/2025	13,2400	-0,30%	13,4000	13,5600	13,2200	168.331	2.255.729,34
07/8/2025	13,2800	0,76%	13,1600	13,4600	13,1600	284.333	3.790.804,42
06/8/2025	13,1800	3,94%	12,6800	13,1800	12,6400	152.654	1.967.177,62
05/8/2025	12,6800	1,60%	12,5000	12,7400	12,5000	77.491	979.388,88
04/8/2025	12,4800	0,81%	12,3800	12,5000	12,3600	78.710	978.328,54
01/8/2025	12,3800	-1,90%	12,5400	12,6000	12,3800	105.839	1.319.753,40
31/7/2025	12,6200	0,96%	12,6000	12,7400	12,4800	106.561	1.344.117,48
30/7/2025	12,5000	-0,16%	12,5200	12,6600	12,4800	92.274	1.157.246,32
29/7/2025	12,5200	-0,16%	12,5400	12,6600	12,5000	70.297	884.238,50
28/7/2025	12,5400	-0,63%	12,6200	12,7200	12,5200	117.567	1.484.259,26
25/7/2025	12,6200	-0,32%	12,6600	12,6800	12,5400	68.518	864.809,54
24/7/2025	12,6600	-0,47%	12,7600	12,8600	12,6600	86.917	1.105.996,70
23/7/2025	12,7200	-0,31%	12,7600	12,8800	12,6800	104.521	1.333.340,90
22/7/2025	12,7600	-1,09%	12,8800	12,9000	12,7200	56.738	724.988,10
21/7/2025	12,9000	1,26%	12,8200	12,9200	12,7400	134.117	1.724.101,98
18/7/2025	12,7400	0,47%	12,6800	12,8200	12,6600	144.869	1.843.601,74
17/7/2025	12,6800	0,32%	12,8200	12,8200	12,6200	109.440	1.389.439,86
16/7/2025	12,6400	-0,47%	12,7000	12,7200	12,5600	102.245	1.292.338,62
15/7/2025	12,7000	0,16%	12,6800	12,8200	12,4000	269.279	3.383.440,86
14/7/2025	12,6800	-1,55%	12,7400	12,8400	12,6200	90.264	1.149.332,16
11/7/2025	12,8800	0,63%	12,7200	13,1800	12,7200	180.102	2.341.289,50
10/7/2025	12,8000	0,31%	12,7600	12,9200	12,6200	238.117	3.037.389,16
09/7/2025	12,7600	-0,16%	12,8200	12,8600	12,6000	140.013	1.783.698,66
08/7/2025	12,7800	2,24%	12,6200	12,8000	12,5200	236.951	3.005.458,82
07/7/2025	12,5000	0,16%	12,3600	12,6800	12,3600	100.475	1.254.535,14
04/7/2025	12,4800	1,13%	12,4000	12,5400	12,3000	111.328	1.381.481,20
03/7/2025	12,3400	-0,16%	12,4400	12,4400	12,2800	148.900	1.836.093,36
02/7/2025	12,3600	1,64%	12,3000	12,4400	12,1800	207.756	2.569.853,62
01/7/2025	12,1600	-0,33%	12,3800	12,3800	12,1000	65.240	794.457,04
30/6/2025	12,2000	0,16%	12,2800	12,2800	12,1200	68.724	838.891,96
27/6/2025	12,1800	0,16%	12,1400	12,3600	12,1400	96.713	1.185.819,92
26/6/2025	12,1600	-0,65%	12,3800	12,4200	12,1400	119.123	1.464.747,58
25/6/2025	12,2400	3,20%	12,0000	12,3000	11,8800	165.524	2.006.077,62
24/6/2025	11,8600	4,96%	12,0000	12,0000	11,7000	622.679	7.356.915,84
23/6/2025	11,3000	-0,70%	11,1600	11,3800	11,0200	269.178	3.023.944,16
20/6/2025	11,3800	1,61%	11,3000	11,4400	11,1800	205.521	2.326.327,82
19/6/2025	11,2000	-1,93%	11,4000	11,4000	11,0200	336.594	3.797.397,56
18/6/2025	11,4200	-4,03%	11,9000	11,9400	11,3800	330.048	3.824.348,90
17/6/2025	11,9000	-2,14%	12,1000	12,1400	11,8600	185.670	2.221.498,04
16/6/2025	12,1600	-1,94%	12,3000	12,3000	12,0400	255.382	3.101.042,28
13/6/2025	12,4000	-3,13%	12,5000	12,5000	12,2800	231.680	2.868.390,74
12/6/2025	12,8000	-0,78%	12,8400	12,9200	12,7200	131.613	1.686.386,52
11/6/2025	12,9000	-0,77%	13,0000	13,0800	12,8800	176.441	2.280.256,26
10/6/2025	13,0000	0,78%	12,9000	13,1400	12,9000	163.339	2.132.111,22
06/6/2025	12,9000	-1,38%	12,9000	13,0000	12,9000	93.701	1.211.909,94
05/6/2025	13,0800	-0,30%	13,1400	13,1400	12,9200	87.331	1.135.339,30
04/6/2025	13,1200	0,46%	13,0200	13,1200	12,9600	126.268	1.648.486,94
03/6/2025	13,0600	2,03%	12,8400	13,0600	12,7600	195.081	2.526.398,70
02/6/2025	12,8000	-0,47%	12,8800	12,8800	12,6400	111.096	1.416.483,64
30/5/2025	12,8600	0,63%	12,6600	12,8800	12,6000	290.894	3.728.881,34
29/5/2025	12,7800	1,11%	12,7400	12,7800	12,5600	114.286	1.448.689,74
28/5/2025	12,6400	0,48%	12,6400	12,7600	12,6000	250.825	3.176.474,54
27/5/2025	12,5800	-0,16%	12,6000	12,6400	12,4400	111.468	1.395.201,04
26/5/2025	12,6000	3,28%	12,3600	12,6400	12,2600	188.247	2.341.674,30
23/5/2025	12,2000	-2,71%	12,5400	12,5800	11,9200	228.944	2.801.360,68
22/5/2025	12,5400	1,95%	12,2800	12,6000	12,2800	193.063	2.409.825,00
21/5/2025	12,3000	-0,49%	12,3600	12,4400	12,2000	282.560	3.483.946,06
20/5/2025	12,3600	-4,92%	12,3000	12,3600	12,1600	515.659	6.312.656,52
19/5/2025	13,0000	-0,15%	13,0800	13,0800	12,9400	420.316	5.461.461,56
16/5/2025	13,0200	0,62%	12,9400	13,0600	12,9000	211.357	2.745.840,02
15/5/2025	12,9400	-0,15%	12,9600	12,9800	12,7800	100.770	1.303.393,56
14/5/2025	12,9600	1,09%	12,8800	12,9600	12,7800	110.082	1.418.641,62
13/5/2025	12,8200	0,31%	12,8000	12,8800	12,6800	97.185	1.240.710,28
12/5/2025	12,7800	1,75%	12,5600	12,8000	12,5600	297.147	3.778.578,10
09/5/2025	12,5600	-1,10%	12,6600	12,7200	12,5600	132.289	1.671.290,94
08/5/2025	12,7000	0,16%	12,7000	12,7600	12,5000	89.518	1.130.637,24
07/5/2025	12,6800	3,26%	12,4000	12,6800	12,3600	153.120	1.917.278,38
06/5/2025	12,2800	-0,97%	12,4800	12,4800	12,1800	154.720	1.903.202,16
05/5/2025	12,4000	2,99%	12,0400	12,5000	12,0400	143.110	1.766.613,90
02/5/2025	12,0400	2,03%	11,9600	12,1000	11,9000	189.169	2.267.941,08
30/4/2025	11,8000	0,68%	11,7200	12,0600	11,7200	226.547	2.695.656,78
29/4/2025	11,7200	-1,01%	11,8400	11,9800	11,6600	496.846	5.767.189,66
28/4/2025	11,8400	0,34%	11,8000	12,0000	11,7600	88.848	1.056.861,69
25/4/2025	11,8000	-1,67%	12,0200	12,1200	11,8000	146.540	1.751.368,18
24/4/2025	12,0000	0,00%	12,0000	12,2200	11,9600	189.318	2.283.759,04
23/4/2025	12,0000	3,09%	11,8000	12,0400	11,7200	187.027	2.226.958,50
22/4/2025	11,6400	1,04%	11,5200	11,6800	11,4600	65.336	758.089,98
17/4/2025	11,5200	0,00%	11,5200	11,6800	11,4600	46.943	542.914,32
16/4/2025	11,5200	-0,69%	11,6000	11,6600	11,3600	58.714	677.342,28
15/4/2025	11,6000	0,17%	11,7000	11,8000	11,4800	107.570	1.251.554,44
14/4/2025	11,5800	1,58%	11,5400	11,9000	11,4000	162.487	1.884.461,58
11/4/2025	11,4000	-0,87%	11,5000	11,5800	11,1600	115.581	1.313.016,12
10/4/2025	11,5000	2,86%	11,8800	11,9000	11,4000	215.358	2.500.372,96
09/4/2025	11,1800	0,18%	10,7200	11,1800	10,7000	173.447	1.891.045,88
08/4/2025	11,1600	6,69%	10,8800	11,2400	10,7200	199.265	2.191.467,98
07/4/2025	10,4600	-4,56%	10,0000	10,6200	9,9000	407.449	4.209.512,89
04/4/2025	10,9600	-3,44%	11,3500	11,3500	10,8300	352.695	3.901.628,69
03/4/2025	11,3500	-3,73%	11,5700	11,8500	11,3500	216.082	2.494.672,16
02/4/2025	11,7900	-2,40%	12,0000	12,0000	11,7500	159.277	1.882.794,02
01/4/2025	12,0800	0,75%	11,9100	12,1700	11,9100	110.450	1.329.834,13
31/3/2025	11,9900	-2,36%	12,1600	12,1900	11,8800	185.580	2.226.433,14
28/3/2025	12,2800	-0,65%	12,3600	12,4000	12,1600	106.103	1.300.622,26
27/3/2025	12,3600	-0,56%	12,4300	12,4800	12,2400	117.207	1.445.708,17
26/3/2025	12,4300	1,64%	12,2300	12,4300	12,2300	200.896	2.483.544,07
24/3/2025	12,2300	0,82%	12,1300	12,3000	12,0700	112.425	1.372.381,14
21/3/2025	12,1300	0,08%	12,1200	12,1300	11,9900	237.766	2.864.965,18
20/3/2025	12,1200	-0,49%	12,1400	12,3000	12,0000	137.966	1.667.897,10
19/3/2025	12,1800	2,87%	11,8500	12,2800	11,8400	372.236	4.512.925,10
18/3/2025	11,8400	-0,25%	11,8700	11,9000	11,6900	326.311	3.850.417,71
17/3/2025	11,8700	0,94%	11,8300	11,9500	11,7600	149.699	1.777.513,85
14/3/2025	11,7600	3,43%	11,3600	11,7700	11,3600	332.168	3.835.842,83
13/3/2025	11,3700	1,25%	11,1100	11,4200	10,8500	237.713	2.665.372,33
12/3/2025	11,2300	2,74%	10,8600	11,2600	10,8600	236.503	2.629.466,31
11/3/2025	10,9300	-0,82%	10,8300	11,0000	10,8300	140.082	1.528.232,92
10/3/2025	11,0200	0,82%	10,9300	11,0400	10,7700	155.197	1.691.089,07
07/3/2025	10,9300	-0,46%	10,9500	11,0800	10,8000	88.401	969.165,16
06/3/2025	10,9800	-0,45%	11,1300	11,2400	10,9500	154.312	1.713.480,51
05/3/2025	11,0300	2,80%	10,7300	11,0300	10,7300	76.095	833.019,61
04/3/2025	10,7300	-0,37%	10,7700	10,8700	10,5400	128.927	1.386.017,61
28/2/2025	10,7700	-0,46%	10,7100	10,9800	10,6900	59.135	638.947,90
27/2/2025	10,8200	-0,55%	10,8000	10,9200	10,6900	52.425	566.750,90
26/2/2025	10,8800	-0,82%	11,0000	11,1000	10,8700	52.048	569.402,11
25/2/2025	10,9700	-1,35%	11,0100	11,1900	10,9000	85.583	944.482,31
24/2/2025	11,1200	-2,46%	11,4000	11,4600	11,0700	117.867	1.318.579,27
21/2/2025	11,4000	1,51%	11,2900	11,4400	11,2300	303.392	3.453.048,21
20/2/2025	11,2300	0,72%	11,1300	11,2400	11,1200	81.778	912.561,20
19/2/2025	11,1500	1,09%	11,0200	11,1900	11,0200	173.671	1.929.622,97
18/2/2025	11,0300	2,13%	10,9200	11,0400	10,7400	183.524	2.011.822,53
17/2/2025	10,8000	0,47%	10,8000	10,9400	10,6700	92.940	1.008.008,01
14/2/2025	10,7500	0,19%	10,6300	10,8600	10,6300	69.989	754.394,79
13/2/2025	10,7300	3,17%	10,4900	10,7700	10,4000	158.278	1.690.097,11
12/2/2025	10,4000	0,00%	10,4500	10,5800	10,3800	55.782	581.863,76
11/2/2025	10,4000	-0,95%	10,5000	10,6500	10,4000	49.121	516.261,22
10/2/2025	10,5000	0,00%	10,4400	10,6400	10,4400	43.671	459.497,84
07/2/2025	10,5000	0,96%	10,5000	10,5700	10,4100	51.908	545.457,58
06/2/2025	10,4000	1,17%	10,3900	10,5400	10,3300	76.387	796.529,03
05/2/2025	10,2800	-1,06%	10,4000	10,4000	10,2600	56.660	583.516,80
04/2/2025	10,3900	0,29%	10,3600	10,4900	10,3000	80.475	833.338,91
03/2/2025	10,3600	-4,69%	10,6400	10,6400	10,3000	123.912	1.293.850,06
31/1/2025	10,8700	0,00%	10,8900	10,9700	10,8200	48.730	531.048,08
30/1/2025	10,8700	0,83%	10,7800	10,8700	10,6400	42.383	454.891,72
29/1/2025	10,7800	-0,74%	10,8000	10,8900	10,7700	60.677	656.643,21
28/1/2025	10,8600	1,31%	10,8300	10,9800	10,8000	87.628	954.371,07
27/1/2025	10,7200	-1,20%	10,8500	10,8500	10,4600	140.311	1.489.148,44
24/1/2025	10,8500	1,40%	10,7000	10,9500	10,7000	68.845	747.653,00
23/1/2025	10,7000	-2,64%	10,9900	11,1000	10,6900	126.164	1.368.674,97
22/1/2025	10,9900	3,10%	10,7700	11,0900	10,6600	340.170	3.726.918,20
21/1/2025	10,6600	5,75%	10,0800	10,6700	10,0700	395.136	4.117.937,76
20/1/2025	10,0800	-0,40%	10,1700	10,1700	10,0400	78.080	788.560,59
17/1/2025	10,1200	0,30%	10,0900	10,1800	10,0600	79.799	806.954,12
16/1/2025	10,0900	-1,46%	10,2400	10,2400	10,0600	81.687	825.897,02
15/1/2025	10,2400	0,10%	10,2000	10,2800	10,1500	52.061	530.923,41
14/1/2025	10,2300	-0,10%	10,2400	10,3400	10,1400	63.690	650.934,60
13/1/2025	10,2400	-1,25%	10,3500	10,3500	10,2000	70.804	725.239,65
10/1/2025	10,3700	-0,10%	10,4300	10,5200	10,3300	69.124	720.664,29
09/1/2025	10,3800	-0,76%	10,4600	10,4800	10,2700	108.230	1.119.409,02
08/1/2025	10,4600	-1,32%	10,6000	10,6300	10,4000	67.660	711.445,40
07/1/2025	10,6000	2,22%	10,4000	10,6500	10,3400	160.849	1.679.114,78
03/1/2025	10,3700	1,77%	10,2400	10,3900	10,1000	138.601	1.424.326,08
02/1/2025	10,1900	0,69%	10,1400	10,2500	10,0900	85.390	868.306,83
31/12/2024	10,1200	1,10%	10,1000	10,2000	10,0500	39.948	404.182,61
30/12/2024	10,0100	-0,89%	10,0800	10,1400	10,0100	41.860	420.996,46
27/12/2024	10,1000	0,20%	10,0800	10,2100	10,0700	58.436	593.382,31
24/12/2024	10,0800	0,00%	10,0700	10,1900	10,0700	37.997	385.052,10
23/12/2024	10,0800	0,10%	10,0700	10,1900	10,0700	37.997	385.052,10
20/12/2024	10,0700	-1,66%	10,1400	10,2500	10,0600	101.831	1.035.569,62
19/12/2024	10,2400	-0,58%	10,1800	10,2900	10,0500	91.809	934.367,17
18/12/2024	10,3000	0,00%	10,2000	10,3500	10,2000	68.681	704.936,46
17/12/2024	10,3000	-0,48%	10,3500	10,3900	10,2200	85.791	883.025,53
16/12/2024	10,3500	0,49%	10,3900	10,3900	10,2500	77.205	797.688,64
13/12/2024	10,3000	1,98%	10,1000	10,3800	10,1000	109.504	1.120.349,41
12/12/2024	10,1000	1,00%	10,0900	10,2100	10,0000	97.696	985.851,13
11/12/2024	10,0000	-0,10%	10,0000	10,1000	9,9550	39.833	399.578,54
10/12/2024	10,0100	-1,67%	10,1000	10,1900	10,0100	91.038	921.307,17
09/12/2024	10,1800	1,29%	10,0500	10,2000	9,9600	74.150	748.623,21
06/12/2024	10,0500	-1,28%	10,1800	10,3800	10,0400	123.901	1.265.190,76
05/12/2024	10,1800	2,83%	9,8300	10,1800	9,8250	172.665	1.726.430,99
04/12/2024	9,9000	0,25%	9,8100	9,9900	9,8100	109.407	1.084.799,44
03/12/2024	9,8750	1,80%	9,5800	9,8750	9,5800	86.924	852.938,58
02/12/2024	9,7000	2,32%	9,4800	9,7000	9,4800	35.284	338.843,35
29/11/2024	9,4800	-1,86%	9,6000	9,6600	9,4800	63.182	602.436,73
28/11/2024	9,6600	-0,97%	9,6400	9,8500	9,6200	27.913	271.199,36
27/11/2024	9,7550	0,98%	9,6100	9,7550	9,6100	38.998	378.360,89
26/11/2024	9,6600	-1,02%	9,7600	9,8100	9,6000	53.804	523.765,21
25/11/2024	9,7600	1,88%	9,5800	9,7600	9,5550	75.478	733.258,04
22/11/2024	9,5800	1,43%	9,4450	9,6000	9,4050	69.131	658.179,46
21/11/2024	9,4450	0,16%	9,4300	9,5500	9,2250	68.418	642.745,16
20/11/2024	9,4300	2,22%	9,2250	9,4850	9,2250	80.968	760.753,31
19/11/2024	9,2250	-3,20%	9,5000	9,5900	9,0700	129.377	1.203.357,74
18/11/2024	9,5300	-1,65%	9,6000	9,6000	9,4300	82.733	786.181,96
15/11/2024	9,6900	-1,62%	9,9000	9,9000	9,6000	107.827	1.042.565,68
14/11/2024	9,8500	0,51%	9,8000	9,9200	9,8000	22.162	218.710,24
13/11/2024	9,8000	-1,01%	9,9000	9,9100	9,7800	24.490	240.963,55
12/11/2024	9,9000	-1,20%	10,0000	10,0600	9,9000	43.099	430.463,32
11/11/2024	10,0200	1,78%	9,8500	10,0900	9,8500	60.502	605.492,32
08/11/2024	9,8450	0,46%	9,7000	9,8700	9,6700	43.932	428.368,97
07/11/2024	9,8000	0,10%	9,7250	9,8500	9,7250	21.811	213.351,77
06/11/2024	9,7900	-0,10%	9,8000	10,0000	9,7900	39.485	390.712,35
05/11/2024	9,8000	0,46%	9,7200	9,8600	9,7000	21.498	210.375,16
04/11/2024	9,7550	-1,46%	9,9000	10,0800	9,7250	47.643	466.271,17
01/11/2024	9,9000	-0,65%	9,9300	10,1000	9,9000	28.586	285.393,73
31/10/2024	9,9650	0,35%	9,9300	10,0000	9,9000	60.121	597.923,17
30/10/2024	9,9300	-1,97%	10,1100	10,2000	9,9000	74.255	743.689,43
29/10/2024	10,1300	-0,20%	10,2600	10,3000	10,1000	55.592	566.768,27
25/10/2024	10,1500	-2,40%	10,2700	10,4400	10,1500	24.200	248.572,16
24/10/2024	10,4000	0,58%	10,2500	10,4400	10,2500	35.964	373.569,94
23/10/2024	10,3400	0,39%	10,4200	10,4200	10,2600	46.270	479.120,98
22/10/2024	10,3000	-2,00%	10,5100	10,5900	10,2200	21.828	225.853,70
21/10/2024	10,5100	-0,38%	10,5500	10,5500	10,4100	33.217	348.086,21
18/10/2024	10,5500	1,15%	10,2900	10,5700	10,2800	35.864	375.331,16
17/10/2024	10,4300	0,68%	10,4900	10,5000	10,3300	41.343	430.628,50
16/10/2024	10,3600	-0,86%	10,3600	10,5700	10,3100	37.287	390.928,23
15/10/2024	10,4500	2,25%	10,2300	10,4500	10,2300	45.208	470.462,69
14/10/2024	10,2200	1,89%	10,2400	10,3900	10,2000	45.732	471.150,45
11/10/2024	10,0300	-0,69%	10,1000	10,2900	10,0300	49.029	496.424,95
10/10/2024	10,1000	-1,46%	10,2500	10,4100	10,0800	69.633	710.185,30
09/10/2024	10,2500	-0,29%	10,3900	10,4800	10,2500	122.015	1.265.077,68
08/10/2024	10,2800	-1,34%	10,4000	10,4200	10,2800	61.032	632.113,13
07/10/2024	10,4200	-1,61%	10,5200	10,6600	10,4200	86.011	901.287,96
04/10/2024	10,5900	-0,38%	10,7000	10,7000	10,5600	48.449	514.346,43
03/10/2024	10,6300	0,57%	10,6000	10,7200	10,5100	59.591	632.946,14
02/10/2024	10,5700	-3,65%	10,7600	10,8300	10,5000	111.667	1.185.842,95
01/10/2024	10,9700	0,37%	10,9400	11,0900	10,8800	59.423	652.238,42
30/9/2024	10,9300	-1,53%	11,1000	11,2700	10,9300	76.032	849.519,99
27/9/2024	11,1000	0,91%	11,0500	11,2000	10,9200	93.677	1.039.228,18
26/9/2024	11,0000	3,77%	10,6100	11,0000	10,6100	156.501	1.704.214,75
25/9/2024	10,6000	-0,75%	10,7000	10,7500	10,5800	59.196	629.784,63
24/9/2024	10,6800	0,19%	10,6400	10,7600	10,6400	52.654	563.960,37
23/9/2024	10,6600	-0,56%	10,7200	10,7800	10,5500	58.975	628.900,82
20/9/2024	10,7200	0,19%	10,6200	10,7300	10,4400	100.383	1.064.980,21
19/9/2024	10,7000	0,00%	10,6100	10,7000	10,5600	30.329	323.343,59
18/9/2024	10,7000	-0,09%	10,7100	10,7900	10,5400	41.799	444.502,49
17/9/2024	10,7100	0,94%	10,6100	10,7500	10,6000	27.000	289.131,16
16/9/2024	10,6100	-0,84%	10,7000	10,7000	10,5500	70.764	749.687,29
13/9/2024	10,7000	-0,47%	10,7500	10,9000	10,6800	29.700	319.413,51
12/9/2024	10,7500	-2,45%	11,0200	11,0200	10,7100	109.068	1.181.208,35
11/9/2024	11,0200	-0,72%	11,1000	11,2300	10,8300	93.873	1.027.050,96
10/9/2024	11,1000	-2,12%	11,2800	11,4200	11,1000	85.587	955.998,04
09/9/2024	11,3400	-0,87%	11,4000	11,4000	11,1600	21.567	244.394,20
06/9/2024	11,4400	-0,69%	11,5200	11,5200	11,3300	16.711	191.193,71
05/9/2024	11,5200	2,04%	11,2800	11,5400	11,1700	81.522	932.390,05
04/9/2024	11,2900	-0,09%	11,2900	11,3800	11,0400	51.731	582.263,59
03/9/2024	11,3000	1,25%	11,2000	11,3200	11,0700	58.603	657.420,58
02/9/2024	11,1600	2,20%	10,9800	11,1800	10,7700	29.113	322.874,16
30/8/2024	10,9200	-0,09%	10,8600	11,0000	10,8000	78.103	849.967,18
29/8/2024	10,9300	-0,64%	11,0100	11,0100	10,8400	15.420	168.468,02
28/8/2024	11,0000	0,64%	11,0000	11,0600	10,8200	30.156	330.640,59
27/8/2024	10,9300	-0,55%	10,8500	11,1000	10,8500	30.990	341.302,44
26/8/2024	10,9900	0,09%	10,9800	11,0700	10,9000	31.050	341.779,81
23/8/2024	10,9800	-0,63%	11,1000	11,1100	10,9500	23.334	257.246,05
22/8/2024	11,0500	-0,09%	11,0600	11,1200	11,0300	42.671	472.284,45
21/8/2024	11,0600	2,69%	10,8500	11,1800	10,8500	158.831	1.759.403,88
20/8/2024	10,7700	0,00%	10,7000	10,8200	10,6800	45.208	485.732,96

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%