Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,8400 €

0,0550 (3,08%)

Άνοιγμα 1,8000
Υψηλό 1,8550
Χαμηλό 1,7800

Όγκος 43.409
Τζίρος 78.849 €
Πράξεις 109

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/12/2025	1,7850	0,85%	1,7600	1,8000	1,7600	16.794	29.888,48
28/11/2025	1,7700	0,00%	1,7600	1,7800	1,7600	14.942	26.492,26
27/11/2025	1,7700	0,28%	1,7600	1,7850	1,7550	18.966	33.474,17
26/11/2025	1,7650	0,28%	1,7550	1,7750	1,7550	28.308	49.919,85
25/11/2025	1,7600	-0,56%	1,7500	1,7850	1,7400	70.193	123.131,67
24/11/2025	1,7700	0,00%	1,7700	1,7800	1,7400	10.009	17.705,25
21/11/2025	1,7700	-1,39%	1,7800	1,7900	1,7600	25.950	46.016,75
20/11/2025	1,7950	0,28%	1,7700	1,8000	1,7700	20.939	37.249,40
19/11/2025	1,7900	0,00%	1,7850	1,7900	1,7750	28.799	51.335,11
18/11/2025	1,7900	-1,38%	1,8150	1,8150	1,7800	11.781	21.089,38
17/11/2025	1,8150	0,83%	1,7750	1,8200	1,7750	11.080	20.033,23
14/11/2025	1,8000	0,00%	1,8000	1,8000	1,7850	19.786	35.547,61
13/11/2025	1,8000	0,28%	1,7950	1,8150	1,7800	46.158	82.946,25
12/11/2025	1,7950	-0,55%	1,8200	1,8200	1,7950	39.481	71.144,32
11/11/2025	1,8050	-1,37%	1,8600	1,8600	1,8000	24.025	43.580,13
10/11/2025	1,8300	0,55%	1,8200	1,8550	1,8200	16.676	30.475,77
07/11/2025	1,8200	-0,55%	1,8450	1,8450	1,8000	28.616	52.138,25
06/11/2025	1,8300	-0,54%	1,8300	1,8400	1,8250	18.552	33.966,39
05/11/2025	1,8400	0,00%	1,8150	1,8400	1,8150	8.970	16.454,99
04/11/2025	1,8400	-0,54%	1,8350	1,8500	1,8250	9.421	17.283,03
03/11/2025	1,8500	1,09%	1,8300	1,8500	1,7800	113.713	205.015,68
31/10/2025	1,8300	-0,27%	1,8600	1,8600	1,8200	19.554	35.749,65
30/10/2025	1,8350	-1,08%	1,8500	1,8650	1,8350	14.607	26.997,71
29/10/2025	1,8550	-0,54%	1,8750	1,8750	1,8400	22.146	41.105,61
27/10/2025	1,8650	-0,80%	1,8800	1,8800	1,8650	11.464	21.453,17
24/10/2025	1,8800	-0,79%	1,8950	1,9000	1,8700	15.614	29.397,20
23/10/2025	1,8950	-0,79%	1,9100	1,9150	1,8850	26.417	50.102,10
22/10/2025	1,9100	1,60%	1,8800	1,9100	1,8500	79.545	148.775,46
21/10/2025	1,8800	0,27%	1,8650	1,8900	1,8450	37.551	70.104,95
20/10/2025	1,8750	-0,27%	1,8650	1,8850	1,8600	13.561	25.395,13
17/10/2025	1,8800	-1,05%	1,8800	1,8900	1,8500	35.192	65.895,90
16/10/2025	1,9000	-2,06%	1,9400	1,9600	1,8950	35.696	67.991,41
15/10/2025	1,9400	0,78%	1,9200	1,9400	1,9150	17.096	32.969,60
14/10/2025	1,9250	-1,79%	1,9600	1,9600	1,9250	9.002	17.393,71
13/10/2025	1,9600	-1,01%	1,9450	1,9800	1,9450	9.556	18.799,01
10/10/2025	1,9800	3,13%	1,9300	1,9800	1,9200	14.208	27.611,96
09/10/2025	1,9200	0,00%	1,9200	1,9400	1,9100	21.228	40.734,64
08/10/2025	1,9200	-1,54%	1,9400	1,9400	1,9150	48.550	93.584,30
07/10/2025	1,9500	0,00%	1,9400	1,9800	1,9300	33.134	64.210,46
06/10/2025	1,9500	-0,76%	1,9650	1,9900	1,9500	31.922	62.696,67
03/10/2025	1,9650	-1,26%	1,9900	1,9900	1,9650	37.565	74.122,80
02/10/2025	1,9900	0,00%	2,0000	2,0000	1,9850	18.073	35.930,49
01/10/2025	1,9900	-0,50%	2,0000	2,0000	1,9900	25.915	51.641,12
30/9/2025	2,0000	-2,44%	2,0500	2,0500	1,9900	73.896	147.961,65
29/9/2025	2,0500	-0,49%	2,0600	2,0800	2,0400	12.720	26.101,75
26/9/2025	2,0600	1,48%	2,0300	2,0600	2,0000	23.256	47.267,32
25/9/2025	2,0300	-1,46%	2,0700	2,0700	2,0100	35.604	72.432,28
24/9/2025	2,0600	-0,48%	2,0500	2,0700	2,0400	22.925	47.045,59
23/9/2025	2,0700	0,98%	2,0600	2,0800	2,0400	27.943	57.715,91
22/9/2025	2,0500	0,49%	2,0400	2,0700	2,0400	15.490	31.734,55
19/9/2025	2,0400	0,00%	2,0400	2,0700	2,0400	22.360	45.705,82
18/9/2025	2,0400	-0,49%	2,0600	2,0800	2,0300	39.195	80.278,16
17/9/2025	2,0500	-0,97%	2,0700	2,0800	2,0400	43.554	89.494,45
16/9/2025	2,0700	-1,90%	2,1100	2,1200	2,0600	27.740	57.930,07
15/9/2025	2,1100	-0,47%	2,1000	2,1200	2,1000	12.870	27.141,06
12/9/2025	2,1200	-2,75%	2,1600	2,1600	2,1000	58.519	123.641,22
11/9/2025	2,1800	1,40%	2,1500	2,1800	2,1400	82.307	177.707,08
10/9/2025	2,1500	0,47%	2,1700	2,1700	2,1200	34.378	73.537,60
09/9/2025	2,1400	0,00%	2,1400	2,1700	2,1400	16.366	35.140,04
08/9/2025	2,1400	0,47%	2,1200	2,1500	2,1200	8.753	18.713,02
05/9/2025	2,1300	-0,93%	2,1500	2,1600	2,1300	9.966	21.373,08
04/9/2025	2,1500	0,94%	2,1200	2,1600	2,1200	12.436	26.720,13
03/9/2025	2,1300	-0,47%	2,1300	2,1400	2,1000	47.924	101.720,19
02/9/2025	2,1400	-0,93%	2,1600	2,1700	2,1300	16.038	34.491,45
01/9/2025	2,1600	-0,46%	2,1700	2,1900	2,1600	14.139	30.779,34
29/8/2025	2,1700	-1,81%	2,1900	2,2000	2,1600	33.249	72.171,55
28/8/2025	2,2100	-1,78%	2,2300	2,2400	2,1400	80.761	176.581,17
27/8/2025	2,2500	0,00%	2,2500	2,2500	2,2300	33.787	75.616,73
26/8/2025	2,2500	-0,44%	2,2400	2,2500	2,2200	47.783	106.903,06
25/8/2025	2,2600	-0,88%	2,2600	2,2900	2,2400	38.068	85.916,10
22/8/2025	2,2800	0,44%	2,2700	2,2900	2,2500	20.204	45.826,88
21/8/2025	2,2700	-1,73%	2,3300	2,3300	2,2700	27.819	63.761,67
20/8/2025	2,3100	3,59%	2,2300	2,3400	2,1900	128.123	290.344,53
19/8/2025	2,2300	1,83%	2,2200	2,2300	2,2000	23.924	53.045,71
18/8/2025	2,1900	-0,90%	2,2100	2,2500	2,1800	34.629	76.466,50
14/8/2025	2,2100	0,00%	2,2200	2,2700	2,2100	43.933	98.480,32
13/8/2025	2,2100	2,79%	2,1300	2,2300	2,1300	103.875	228.289,37
12/8/2025	2,1500	0,47%	2,1500	2,1600	2,1300	19.013	40.778,52
11/8/2025	2,1400	0,47%	2,1400	2,1500	2,1200	18.570	39.701,04
08/8/2025	2,1300	-0,47%	2,1400	2,1400	2,1100	20.273	43.041,95
07/8/2025	2,1400	0,47%	2,1200	2,1400	2,1100	26.724	56.846,93
06/8/2025	2,1300	0,47%	2,1100	2,1400	2,0900	14.694	31.180,00
05/8/2025	2,1200	0,47%	2,1000	2,1200	2,0900	35.527	74.794,04
04/8/2025	2,1100	0,96%	2,0900	2,1200	2,0800	15.227	31.895,47
01/8/2025	2,0900	-2,34%	2,1200	2,1400	2,0900	14.336	30.179,85
31/7/2025	2,1400	-0,47%	2,1400	2,1500	2,1300	3.773	8.065,04
30/7/2025	2,1500	1,42%	2,1100	2,1500	2,1000	34.032	72.737,08
29/7/2025	2,1200	0,00%	2,1000	2,1200	2,1000	15.350	32.370,52
28/7/2025	2,1200	0,00%	2,1000	2,1400	2,1000	27.862	58.925,99
25/7/2025	2,1200	1,44%	2,0800	2,1200	2,0700	40.113	83.661,89
24/7/2025	2,0900	0,00%	2,0900	2,1100	2,0800	13.677	28.659,15
23/7/2025	2,0900	-0,95%	2,1100	2,1300	2,0800	57.594	120.909,05
22/7/2025	2,1100	-0,94%	2,1300	2,1500	2,0900	35.802	75.652,27
21/7/2025	2,1300	0,00%	2,1600	2,1600	2,1200	19.236	41.030,65
18/7/2025	2,1300	0,95%	2,1100	2,1600	2,1100	39.918	85.461,59
17/7/2025	2,1100	0,48%	2,1200	2,1400	2,0900	61.530	129.801,48
16/7/2025	2,1000	-2,33%	2,1700	2,1700	2,0900	86.043	182.370,59
15/7/2025	2,1500	0,00%	2,1500	2,1800	2,1300	24.168	52.181,55
14/7/2025	2,1500	-0,46%	2,1200	2,1800	2,1100	16.877	36.101,35
11/7/2025	2,1600	0,00%	2,1600	2,2000	2,1500	34.026	73.912,92
10/7/2025	2,1600	-1,37%	2,2100	2,2100	2,1500	50.887	110.917,69
09/7/2025	2,1900	3,30%	2,1200	2,2200	2,1200	143.643	312.545,51
08/7/2025	2,1200	1,44%	2,1000	2,1300	2,1000	21.295	45.011,49
07/7/2025	2,0900	-1,88%	2,1100	2,1300	2,0800	36.544	76.619,31
04/7/2025	2,1300	0,00%	2,1300	2,1400	2,1100	10.000	21.268,90
03/7/2025	2,1300	0,95%	2,1000	2,2000	2,1000	74.555	159.945,62
02/7/2025	2,1100	2,43%	2,1000	2,1300	2,0800	67.907	143.224,10
01/7/2025	2,0600	1,98%	2,0100	2,1500	2,0100	189.466	394.038,06
30/6/2025	2,0200	-2,42%	2,0700	2,0700	1,9700	43.309	87.177,86
27/6/2025	2,0700	0,49%	2,0500	2,0900	2,0500	21.527	44.738,41
26/6/2025	2,0600	3,52%	2,0000	2,0700	1,9600	39.278	79.894,60
25/6/2025	1,9900	0,76%	1,9750	1,9900	1,9600	10.143	19.994,24
24/6/2025	1,9750	1,80%	2,0000	2,0000	1,9500	34.842	68.913,84
23/6/2025	1,9400	-2,02%	1,9450	1,9750	1,9200	46.707	90.661,92
20/6/2025	1,9800	-0,50%	1,9800	2,0000	1,9500	53.854	106.296,44
19/6/2025	1,9900	-0,50%	1,9900	2,0200	1,9750	22.643	45.075,62
18/6/2025	2,0000	-1,96%	2,0100	2,0300	1,9750	41.512	83.236,43
17/6/2025	2,0400	0,49%	2,0300	2,0400	2,0100	35.828	72.657,70
16/6/2025	2,0300	-0,98%	2,0400	2,0500	2,0300	26.164	53.439,45
13/6/2025	2,0500	-1,44%	2,0500	2,0600	2,0300	53.713	109.800,22
12/6/2025	2,0800	0,00%	2,0700	2,1000	2,0500	39.033	80.605,92
11/6/2025	2,0800	0,00%	2,0800	2,1100	2,0600	68.253	142.165,15
10/6/2025	2,0800	-0,48%	2,0900	2,1000	2,0700	30.147	62.802,58
06/6/2025	2,0900	-1,88%	2,1100	2,1200	2,0800	27.879	58.393,76
05/6/2025	2,1300	-0,47%	2,1400	2,1600	2,1200	14.990	32.003,41
04/6/2025	2,1400	2,39%	2,0800	2,1500	2,0700	37.868	79.672,05
03/6/2025	2,0900	0,48%	2,1000	2,1000	2,0800	10.172	21.214,64
02/6/2025	2,0800	-0,95%	2,0800	2,1200	2,0700	35.087	73.206,23
30/5/2025	2,1000	-0,47%	2,1100	2,1200	2,0800	33.512	70.257,32
29/5/2025	2,1100	-0,47%	2,1400	2,1500	2,1100	25.905	54.928,18
28/5/2025	2,1200	0,00%	2,1000	2,1800	2,0800	141.217	299.525,56
27/5/2025	2,1200	0,47%	2,1000	2,1200	2,0800	12.643	26.675,54
26/5/2025	2,1100	0,48%	2,0900	2,1300	2,0900	25.705	54.374,38
23/5/2025	2,1000	-3,23%	2,1700	2,1700	2,0900	44.415	93.743,11
22/5/2025	2,1700	-0,91%	2,1700	2,2000	2,1500	13.852	29.926,00
21/5/2025	2,1900	3,30%	2,1100	2,2200	2,1100	71.818	155.499,30
20/5/2025	2,1200	0,47%	2,1500	2,1500	2,0900	35.140	74.222,68
19/5/2025	2,1100	-0,47%	2,1200	2,1500	2,1100	24.101	51.187,37
16/5/2025	2,1200	0,00%	2,1300	2,1400	2,1000	18.798	39.889,58
15/5/2025	2,1200	-0,47%	2,1300	2,1300	2,1100	15.128	32.023,93
14/5/2025	2,1300	0,95%	2,1000	2,1500	2,0900	41.557	88.092,91
13/5/2025	2,1100	-0,47%	2,1200	2,1200	2,0900	19.268	40.477,97
12/5/2025	2,1200	0,00%	2,1300	2,1500	2,1100	22.836	48.538,72
09/5/2025	2,1200	0,47%	2,1200	2,1300	2,1000	12.469	26.323,77
08/5/2025	2,1100	0,00%	2,0800	2,1100	2,0700	28.255	59.137,52
07/5/2025	2,1100	0,00%	2,1100	2,1200	2,0900	14.992	31.526,75
06/5/2025	2,1100	-0,94%	2,1200	2,1400	2,1000	16.075	34.028,87
05/5/2025	2,1300	-1,39%	2,1500	2,1500	2,1000	27.750	58.988,22
02/5/2025	2,1600	-0,46%	2,1300	2,1700	2,1200	7.986	17.153,77
30/4/2025	2,1700	-1,81%	2,1800	2,1800	2,1500	8.160	17.681,23
29/4/2025	2,2100	0,91%	2,1900	2,2100	2,1600	12.315	26.784,24
28/4/2025	2,1900	1,86%	2,1400	2,1900	2,1300	15.061	32.369,15
25/4/2025	2,1500	0,47%	2,1700	2,1700	2,1200	12.539	26.914,15
24/4/2025	2,1400	0,47%	2,1500	2,1500	2,1200	9.626	20.591,56
23/4/2025	2,1300	1,43%	2,1000	2,1800	2,0700	28.660	60.857,15
22/4/2025	2,1000	-0,47%	2,1100	2,1400	2,0900	15.029	31.779,96
17/4/2025	2,1100	-0,94%	2,1300	2,1300	2,1000	6.752	14.231,13
16/4/2025	2,1300	-0,93%	2,1200	2,1600	2,0700	17.958	37.878,38
15/4/2025	2,1500	0,47%	2,1500	2,1700	2,1100	21.560	45.794,11
14/4/2025	2,1400	-0,93%	2,1600	2,2000	2,1400	10.150	22.043,75
11/4/2025	2,1600	2,37%	2,1700	2,1700	2,0800	12.210	25.912,77
10/4/2025	2,1100	3,94%	2,1500	2,1600	2,1100	47.900	101.927,76
09/4/2025	2,0300	-4,25%	2,0700	2,0700	2,0000	33.860	68.361,47
08/4/2025	2,1200	2,42%	2,0700	2,1500	2,0700	27.307	57.487,23
07/4/2025	2,0700	-4,61%	2,0100	2,1000	2,0000	31.754	65.209,22
04/4/2025	2,1700	-4,41%	2,2500	2,2500	2,1500	47.916	105.658,82
03/4/2025	2,2700	-0,87%	2,2800	2,3000	2,2600	50.232	114.390,36
02/4/2025	2,2900	-0,43%	2,3000	2,3000	2,2900	14.400	32.992,62
01/4/2025	2,3000	-0,43%	2,3300	2,3300	2,2900	17.607	40.535,93
31/3/2025	2,3100	-0,43%	2,3200	2,3300	2,2900	32.590	74.991,88
28/3/2025	2,3200	0,43%	2,3100	2,3400	2,3100	16.136	37.469,90
27/3/2025	2,3100	-1,28%	2,3100	2,3400	2,3000	24.945	57.762,62
26/3/2025	2,3400	-0,43%	2,3400	2,3400	2,3100	14.673	34.103,23
24/3/2025	2,3500	1,29%	2,3200	2,3500	2,3000	8.709	20.233,76
21/3/2025	2,3200	0,00%	2,3200	2,3400	2,3100	6.474	15.012,20
20/3/2025	2,3200	-1,69%	2,3600	2,3600	2,3200	10.826	25.216,14
19/3/2025	2,3600	0,85%	2,3300	2,3700	2,3100	37.260	86.735,68
18/3/2025	2,3400	0,00%	2,3400	2,3800	2,3200	24.584	57.498,00
17/3/2025	2,3400	0,00%	2,3300	2,3600	2,3300	6.517	15.256,81
14/3/2025	2,3400	0,86%	2,3300	2,3500	2,3100	15.741	36.738,91
13/3/2025	2,3200	0,87%	2,3000	2,3200	2,2800	31.763	72.832,87
12/3/2025	2,3000	-0,86%	2,3100	2,3500	2,2900	88.344	203.777,63
11/3/2025	2,3200	-0,85%	2,3400	2,3500	2,3100	14.921	34.743,37
10/3/2025	2,3400	-0,43%	2,3600	2,3600	2,3400	2.392	5.605,89
07/3/2025	2,3500	1,29%	2,3200	2,3500	2,3200	17.093	39.975,49
06/3/2025	2,3200	-0,85%	2,3400	2,3600	2,3100	17.178	40.198,24
05/3/2025	2,3400	2,18%	2,3000	2,3700	2,2700	93.110	214.617,84
04/3/2025	2,2900	-0,43%	2,3200	2,3500	2,2900	28.827	66.258,20
28/2/2025	2,3000	-1,29%	2,3300	2,3300	2,2800	34.219	78.684,20
27/2/2025	2,3300	0,87%	2,3000	2,3600	2,2800	25.955	59.781,17
26/2/2025	2,3100	-1,28%	2,3400	2,3800	2,3000	23.132	53.690,71
25/2/2025	2,3400	-0,43%	2,3400	2,3600	2,3200	17.724	41.405,03
24/2/2025	2,3500	-2,08%	2,4000	2,4000	2,3500	13.667	32.342,25
21/2/2025	2,4000	-1,64%	2,4500	2,4500	2,4000	6.823	16.436,26
20/2/2025	2,4400	0,83%	2,4100	2,4500	2,3900	13.555	32.819,44
19/2/2025	2,4200	-2,42%	2,4500	2,4800	2,4100	30.905	74.954,08
18/2/2025	2,4800	-0,40%	2,4600	2,4800	2,4200	10.127	24.912,12
17/2/2025	2,4900	2,47%	2,4100	2,5000	2,4100	31.313	77.807,85
14/2/2025	2,4300	-1,22%	2,4400	2,4700	2,4200	21.677	52.833,98
13/2/2025	2,4600	-1,60%	2,5000	2,5000	2,4600	40.994	101.622,10
12/2/2025	2,5000	-0,40%	2,5100	2,5200	2,4700	48.366	120.918,11
11/2/2025	2,5100	2,87%	2,4500	2,5100	2,4200	118.599	293.863,82
10/2/2025	2,4400	2,09%	2,3900	2,4800	2,3900	122.055	297.147,41
07/2/2025	2,3900	0,00%	2,3400	2,3900	2,3400	11.696	27.797,83
06/2/2025	2,3900	3,91%	2,3300	2,3900	2,2900	44.193	104.025,45
05/2/2025	2,3000	-0,43%	2,3100	2,3300	2,2900	29.189	67.247,73
04/2/2025	2,3100	1,32%	2,3100	2,3800	2,3000	50.838	118.855,71
03/2/2025	2,2800	-5,00%	2,3800	2,3800	2,2800	58.516	136.348,36
31/1/2025	2,4000	-1,23%	2,4000	2,4300	2,4000	15.519	37.549,36
30/1/2025	2,4300	0,00%	2,4200	2,4400	2,4100	25.777	62.555,96
29/1/2025	2,4300	-0,41%	2,4400	2,4500	2,3900	57.860	140.265,75
28/1/2025	2,4400	2,95%	2,3700	2,4400	2,3600	87.669	210.167,75
27/1/2025	2,3700	-0,84%	2,3900	2,4100	2,3400	44.709	106.579,61
24/1/2025	2,3900	7,66%	2,3000	2,3900	2,3000	156.701	366.997,70
23/1/2025	2,2200	1,37%	2,2100	2,2200	2,1800	2.961	6.524,92
22/1/2025	2,1900	0,92%	2,1800	2,2100	2,1500	17.893	38.893,64
21/1/2025	2,1700	0,00%	2,2000	2,2000	2,1600	13.802	29.900,51
20/1/2025	2,1700	-1,36%	2,2000	2,2000	2,1700	23.965	52.191,28
17/1/2025	2,2000	-0,90%	2,2000	2,2300	2,1900	21.016	46.338,57
16/1/2025	2,2200	-0,45%	2,2300	2,2400	2,2100	3.198	7.110,25
15/1/2025	2,2300	0,45%	2,2300	2,2500	2,2300	10.897	24.374,30
14/1/2025	2,2200	0,00%	2,2200	2,2300	2,2100	10.754	23.875,31
13/1/2025	2,2200	-1,33%	2,2300	2,2400	2,2100	11.366	25.251,56
10/1/2025	2,2500	-0,44%	2,2600	2,2800	2,2300	32.205	72.647,72
09/1/2025	2,2600	-0,88%	2,2900	2,2900	2,2300	22.809	51.507,11
08/1/2025	2,2800	-0,87%	2,3000	2,3000	2,2700	9.991	22.834,02
07/1/2025	2,3000	-1,29%	2,3100	2,3700	2,2900	19.319	44.751,30
03/1/2025	2,3300	3,56%	2,2700	2,3300	2,2500	23.387	53.619,04
02/1/2025	2,2500	2,74%	2,2000	2,2600	2,2000	34.663	77.342,02
31/12/2024	2,1900	0,00%	2,1900	2,2000	2,1700	11.148	24.364,80
30/12/2024	2,1900	-0,45%	2,2000	2,2000	2,1600	22.108	48.106,35
27/12/2024	2,2000	-1,35%	2,2500	2,2500	2,1900	30.113	66.289,22
24/12/2024	2,2300	0,00%	2,2400	2,2500	2,1900	15.259	33.830,83
23/12/2024	2,2300	1,83%	2,2400	2,2500	2,1900	15.259	33.830,83
20/12/2024	2,1900	-1,35%	2,2400	2,2400	2,1900	15.276	33.586,85
19/12/2024	2,2200	-1,33%	2,2000	2,2400	2,2000	6.308	14.004,71
18/12/2024	2,2500	0,00%	2,2200	2,2800	2,2200	18.545	41.796,24
17/12/2024	2,2500	0,00%	2,2600	2,2900	2,2400	13.951	31.621,69
16/12/2024	2,2500	-1,32%	2,2600	2,2800	2,2400	27.302	61.431,93
13/12/2024	2,2800	0,88%	2,2800	2,2900	2,2600	11.443	26.141,40
12/12/2024	2,2600	-0,88%	2,2900	2,2900	2,2500	6.211	14.123,26
11/12/2024	2,2800	-0,44%	2,2600	2,2800	2,2300	5.655	12.757,55
10/12/2024	2,2900	-0,43%	2,2600	2,3000	2,2600	7.471	16.971,01
09/12/2024	2,3000	0,44%	2,2900	2,3000	2,2700	23.447	53.609,48
06/12/2024	2,2900	0,44%	2,2800	2,3100	2,2500	23.418	53.611,38
05/12/2024	2,2800	1,33%	2,2500	2,2800	2,2100	30.910	69.520,51
04/12/2024	2,2500	0,00%	2,2500	2,2600	2,2300	5.168	11.640,49
03/12/2024	2,2500	-0,44%	2,2500	2,3000	2,2400	15.939	36.359,08
02/12/2024	2,2600	0,44%	2,2300	2,2800	2,2300	16.675	37.748,62
29/11/2024	2,2500	0,45%	2,2200	2,2500	2,2200	6.702	14.969,95
28/11/2024	2,2400	0,90%	2,1900	2,2400	2,1900	35.486	78.336,40
27/11/2024	2,2200	2,30%	2,1600	2,2300	2,1600	42.257	92.914,83
26/11/2024	2,1700	0,00%	2,1600	2,1800	2,1500	25.917	56.072,82
25/11/2024	2,1700	0,00%	2,1700	2,1800	2,1500	18.978	41.006,25
22/11/2024	2,1700	1,40%	2,1500	2,1700	2,1200	33.308	71.466,36
21/11/2024	2,1400	3,88%	2,0600	2,1500	2,0600	34.408	72.660,56
20/11/2024	2,0600	0,98%	2,0600	2,0800	2,0200	22.372	45.830,21
19/11/2024	2,0400	-3,77%	2,1100	2,1100	2,0400	15.432	31.872,44
18/11/2024	2,1200	0,00%	2,1200	2,1200	2,0500	38.053	79.623,59
15/11/2024	2,1200	0,95%	2,0800	2,1200	2,0700	1.766	3.690,76
14/11/2024	2,1000	0,00%	2,1200	2,1300	2,0700	9.396	19.805,04
13/11/2024	2,1000	0,48%	2,0800	2,1000	2,0600	8.164	16.907,09
12/11/2024	2,0900	-0,95%	2,0700	2,1100	2,0700	8.494	17.719,09
11/11/2024	2,1100	2,93%	2,0500	2,1100	2,0500	19.245	40.042,42
08/11/2024	2,0500	-1,44%	2,1000	2,1000	2,0500	22.603	46.548,30
07/11/2024	2,0800	-0,95%	2,0700	2,1100	2,0700	2.788	5.808,55
06/11/2024	2,1000	0,00%	2,1300	2,1300	2,0800	4.969	10.427,58
05/11/2024	2,1000	-0,47%	2,0900	2,1200	2,0900	898	1.886,67
04/11/2024	2,1100	0,48%	2,1000	2,1300	2,0800	2.362	4.985,11
01/11/2024	2,1000	0,48%	2,0900	2,1500	2,0800	18.882	39.741,15
31/10/2024	2,0900	-0,48%	2,0900	2,1300	2,0900	22.230	46.902,46
30/10/2024	2,1000	-4,55%	2,1900	2,1900	2,1000	57.006	121.036,27
29/10/2024	2,2000	2,33%	2,1500	2,2000	2,1500	6.264	13.719,09
25/10/2024	2,1500	-2,27%	2,1700	2,2000	2,1500	23.107	50.379,75
24/10/2024	2,2000	0,46%	2,1700	2,2100	2,1700	33.443	73.038,90
23/10/2024	2,1900	-1,35%	2,2000	2,2200	2,1900	7.785	17.110,66
22/10/2024	2,2200	-3,06%	2,2400	2,2400	2,2100	7.156	15.920,40
21/10/2024	2,2900	3,62%	2,1900	2,3000	2,1700	41.248	93.201,12
18/10/2024	2,2100	-1,34%	2,2400	2,2600	2,2100	6.694	14.856,24
17/10/2024	2,2400	0,45%	2,2400	2,2400	2,2200	5.770	12.872,74
16/10/2024	2,2300	-0,45%	2,2200	2,2400	2,1900	10.904	24.171,72
15/10/2024	2,2400	1,36%	2,1600	2,2600	2,1600	22.071	49.319,53
14/10/2024	2,2100	1,84%	2,1700	2,2200	2,1700	8.657	18.963,64
11/10/2024	2,1700	-0,46%	2,1800	2,1900	2,1700	6.843	14.885,44
10/10/2024	2,1800	-1,80%	2,2000	2,2300	2,1500	49.319	107.641,97
09/10/2024	2,2200	-1,33%	2,2500	2,2500	2,2000	11.559	25.544,91
08/10/2024	2,2500	0,00%	2,2300	2,2600	2,1900	43.434	96.370,79
07/10/2024	2,2500	-3,43%	2,3000	2,3000	2,2500	27.992	63.437,61
04/10/2024	2,3300	0,43%	2,3200	2,3400	2,2800	10.091	23.206,28
03/10/2024	2,3200	0,87%	2,2700	2,3200	2,2700	19.896	45.377,37
02/10/2024	2,3000	1,32%	2,2600	2,3100	2,2400	23.842	54.235,18
01/10/2024	2,2700	-1,73%	2,2900	2,3400	2,2700	13.179	30.082,16
30/9/2024	2,3100	-1,28%	2,3000	2,3300	2,3000	6.093	14.068,96
27/9/2024	2,3400	-0,85%	2,3100	2,3600	2,3100	8.076	18.775,08
26/9/2024	2,3600	0,43%	2,3200	2,3700	2,3200	21.530	50.732,18
25/9/2024	2,3500	0,43%	2,3100	2,3700	2,3100	5.749	13.417,95
24/9/2024	2,3400	-0,43%	2,3100	2,3600	2,3100	2.526	5.886,89
23/9/2024	2,3500	0,43%	2,3100	2,3500	2,2800	11.161	25.797,02
20/9/2024	2,3400	-1,27%	2,3600	2,3600	2,3300	4.534	10.615,22
19/9/2024	2,3700	0,00%	2,3400	2,3700	2,3100	26.035	61.273,04

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΟ	10,3400	4,44 %	0,4400	155.899
ΕΛΧΑ	3,4300	3,63 %	0,1200	133.332
CREDIA	1,5020	3,59 %	0,0520	632.276
ΔΕΗ	17,8800	3,11 %	0,5400	376.775
ΑΤΤΙΚΑ	1,8400	3,08 %	0,0550	43.409
ΓΕΒΚΑ	2,4600	2,50 %	0,0600	16.465
ΤΡΕΣΤΑΤΕΣ	1,9150	2,41 %	0,0450	150.940
ΒΙΝΤΑ	6,5000	2,36 %	0,1500	137
ΦΟΥΝΤΛ	1,3300	2,31 %	0,0300	68.286
ΜΕΡΚΟ	35,8000	2,29 %	0,8000	120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-4,00 %	-0,2500	150
ΜΟΥΖΚ	0,5500	-3,51 %	-0,0200	12.800
ΔΡΟΜΕ	0,3590	-2,97 %	-0,0110	1.230
ΚΟΡΔΕ	0,4740	-2,47 %	-0,0120	201
ΜΑΘΙΟ	0,9400	-2,08 %	-0,0200	73
ΧΑΙΔΕ	0,7250	-2,03 %	-0,0150	26
ΑΚΡΙΤ	1,0300	-1,90 %	-0,0200	387
ΜΟΝΤΑ	5,2800	-1,86 %	-0,1000	630
ΒΙΟΚΑ	1,9200	-1,79 %	-0,0350	33.040
ΒΟΣΥΣ	2,2400	-1,75 %	-0,0400	2.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5410	0,06 %	0,0020	21.235.142
ΠΕΙΡ	7,1600	0,14 %	0,0100	16.176.557
MTLN	44,0600	0,32 %	0,1400	8.110.724
ΕΤΕ	13,6750	0,55 %	0,0750	7.711.161
ΟΠΑΠ	17,9900	0,73 %	0,1300	7.489.817
ΔΕΗ	17,8800	3,11 %	0,5400	6.687.226
ΑΛΦΑ	3,4850	0,03 %	0,0010	6.300.015
ΙΝΛΟΤ	1,0380	1,57 %	0,0160	4.959.041
ΜΠΕΛΑ	27,4800	0,29 %	0,0800	4.396.967
ΓΕΚΤΕΡΝΑ	24,9400	1,22 %	0,3000	3.193.984

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5410	0,06 %	5.978.338	21,24εκ.
ΙΝΛΟΤ	1,0380	1,57 %	4.774.299	4,96εκ.
ΠΕΙΡ	7,1600	0,14 %	2.254.884	16,18εκ.
ΑΛΦΑ	3,4850	0,03 %	1.802.467	6,30εκ.
CREDIA	1,5020	3,59 %	632.276	946,5χιλ.
ΚΑΙΡΟΜΕΖ	0,4495	-0,11 %	566.484	253,6χιλ.
ΕΤΕ	13,6750	0,55 %	565.433	7,71εκ.
ΟΠΑΠ	17,9900	0,73 %	416.265	7,49εκ.
ΦΒΜΕΖΖ	0,0665	0,30 %	404.418	26.934
ΔΕΗ	17,8800	3,11 %	376.775	6,69εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	1,9400	-1,52 %	97.223	0,36 %
ΙΝΛΟΤ	1,0380	1,57 %	4.774.299	0,26 %
EIS	1,7920	0,67 %	32.588	0,21 %
ΦΟΥΝΤΛ	1,3300	2,31 %	68.286	0,20 %
ΕΧΑΕ	6,3300	0,48 %	120.590	0,20 %
ΚΑΙΡΟΜΕΖ	0,4495	-0,11 %	566.484	0,18 %
ΠΕΙΡ	7,1600	0,14 %	2.254.884	0,18 %
OPTIMA	7,6600	-1,03 %	367.182	0,17 %
ΕΥΡΩΒ	3,5410	0,06 %	5.978.338	0,16 %
ΒΙΟΚΑ	1,9200	-1,79 %	33.040	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	4,0600	2,01 %	1.120	8,54 %
ΦΟΥΝΤΛ	1,3300	2,31 %	68.286	7,69 %
TREK	2,6300	1,70 %	4.360	6,96 %
ΙΝΤΕΤ	1,4200	0,00 %	574	6,34 %
ΚΑΙΡΟΜΕΖ	0,4495	-0,11 %	566.484	5,78 %
ΒΙΟΣΚ	3,0000	-0,99 %	5.707	4,95 %
ΒΙΟ	10,3400	4,44 %	155.899	4,95 %
ΔΡΟΜΕ	0,3590	-2,97 %	1.230	4,59 %
ΣΙΔΜΑ	1,7700	-0,84 %	3.110	4,48 %
ΚΕΚΡ	1,9950	0,50 %	16.147	4,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%