Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,9900 €

-0,0600 (-2,93%)

Άνοιγμα 2,0500
Υψηλό 2,0500
Χαμηλό 1,9900

Όγκος 34.615
Τζίρος 69.460 €
Πράξεις 92

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,72%	2,3400	2,3700	2,3100	26.035	61.273,04
18/9/2024	2,3300	-0,43%	2,2900	2,3400	2,2900	4.159	9.671,58
17/9/2024	2,3400	2,18%	2,2600	2,3400	2,2600	9.443	21.730,62
16/9/2024	2,2900	0,00%	2,3000	2,3100	2,2800	7.907	18.204,17
13/9/2024	2,2900	0,00%	2,2900	2,3400	2,2500	29.724	67.625,02
12/9/2024	2,2900	-1,72%	2,3100	2,3700	2,2900	19.333	44.508,57
11/9/2024	2,3300	-0,43%	2,3400	2,3500	2,3200	5.453	12.726,33
10/9/2024	2,3400	-1,68%	2,3800	2,4000	2,3400	20.948	49.395,94
09/9/2024	2,3800	-2,06%	2,4000	2,4100	2,3800	17.849	42.645,50
06/9/2024	2,4300	0,00%	2,3900	2,4400	2,3900	11.012	26.716,06
05/9/2024	2,4300	-0,41%	2,4400	2,4400	2,4000	5.080	12.333,78
04/9/2024	2,4400	0,00%	2,4000	2,4400	2,3800	6.823	16.363,32
03/9/2024	2,4400	-0,41%	2,4100	2,4700	2,4000	35.553	86.498,19
02/9/2024	2,4500	1,24%	2,4000	2,4600	2,4000	8.614	20.902,20
30/8/2024	2,4200	0,00%	2,4100	2,4200	2,3800	6.448	15.515,42
29/8/2024	2,4200	-0,82%	2,4500	2,4500	2,3900	22.435	53.862,00
28/8/2024	2,4400	0,41%	2,4900	2,4900	2,4100	18.974	46.130,51
27/8/2024	2,4300	-1,62%	2,4100	2,4700	2,4100	10.877	26.430,72
26/8/2024	2,4700	0,00%	2,4200	2,4700	2,4200	5.799	14.252,26
23/8/2024	2,4700	0,00%	2,4200	2,4700	2,4200	1.690	4.139,12
22/8/2024	2,4700	1,65%	2,4300	2,4700	2,4100	1.784	4.362,11
21/8/2024	2,4300	-2,02%	2,4100	2,4800	2,4100	14.587	35.548,95
20/8/2024	2,4800	0,00%	2,4800	2,4800	2,4100	9.497	23.516,28
19/8/2024	2,4800	0,81%	2,4000	2,4800	2,4000	4.843	11.867,89
16/8/2024	2,4600	0,41%	2,3900	2,4800	2,3900	1.550	3.786,81
14/8/2024	2,4500	0,82%	2,3800	2,4500	2,3800	36.428	87.941,22
13/8/2024	2,4300	2,10%	2,3400	2,4400	2,3400	3.975	9.510,18
12/8/2024	2,3800	0,00%	2,3300	2,3800	2,3300	1.046	2.479,51
09/8/2024	2,3800	-0,83%	2,4400	2,4400	2,3500	12.206	29.053,07
08/8/2024	2,4000	0,42%	2,4100	2,4400	2,4000	4.750	11.507,54
07/8/2024	2,3900	0,84%	2,4100	2,4100	2,3500	19.095	45.523,45
06/8/2024	2,3700	2,60%	2,3500	2,4000	2,3100	19.410	45.509,51
05/8/2024	2,3100	-7,60%	2,4000	2,4400	2,2700	86.638	203.269,12
02/8/2024	2,5000	-1,57%	2,5300	2,5300	2,4500	50.890	126.371,34
01/8/2024	2,5400	-1,93%	2,5700	2,5900	2,5100	50.570	129.063,70
31/7/2024	2,5900	0,39%	2,5700	2,5900	2,5600	15.327	39.415,95
30/7/2024	2,5800	-1,90%	2,5700	2,6200	2,5700	5.163	13.378,09
29/7/2024	2,6300	0,00%	2,6300	2,6300	2,6300		,00
26/7/2024	2,6300	0,38%	2,6300	2,6300	2,5800	9.495	24.700,15
25/7/2024	2,6200	-0,38%	2,5900	2,6200	2,5800	23.508	60.852,63
24/7/2024	2,6300	3,54%	2,5400	2,6400	2,5400	106.610	277.234,57
23/7/2024	2,5400	0,00%	2,5300	2,5600	2,5100	14.549	36.891,27
22/7/2024	2,5400	-1,17%	2,5700	2,5700	2,5300	9.472	24.050,54
19/7/2024	2,5700	-0,77%	2,5900	2,5900	2,5400	12.767	32.744,94
18/7/2024	2,5900	0,00%	2,5600	2,6300	2,5500	55.973	145.504,61

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	7,9000	15,33 %	1,0500	79.070
ΚΕΚΡ	2,3300	6,39 %	0,1400	74.648
ΑΑΑΚ	6,9500	6,11 %	0,4000	656
ΜΙΝ	0,6400	5,61 %	0,0340	3.112
ΧΑΙΔΕ	1,1100	2,78 %	0,0300	9
ΠΡΟΝΤΕΑ	6,0000	2,56 %	0,1500	1.000
ΝΤΟΠΛΕΡ	0,6650	2,31 %	0,0150	1.850
ΟΛΠ	43,7000	2,10 %	0,9000	8.921
ΜΕΝΤΙ	2,6000	1,96 %	0,0500	14.316
ΦΛΕΞΟ	8,7000	1,75 %	0,1500	5

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,2600	-8,13 %	-0,2000	12.134
ΜΑΘΙΟ	0,9200	-7,07 %	-0,0700	6.221
ΔΡΟΜΕ	0,3660	-4,19 %	-0,0160	14.114
ΙΝΤΕΤ	1,3800	-4,17 %	-0,0600	4.061
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	-0,0185	385.942
QLCO	5,4650	-3,62 %	-0,2050	78.443
ΑΤΤΙΚΑ	1,9900	-2,93 %	-0,0600	34.615
ΦΒΜΕΖΖ	0,0678	-2,87 %	-0,0020	444.202
ΦΟΥΝΤΛ	0,7580	-2,82 %	-0,0220	4.413
ΛΟΥΛΗ	3,5400	-2,75 %	-0,1000	11.057

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,2340	0,22 %	0,0160	13.962.760
ΑΛΦΑ	3,5500	-0,28 %	-0,0100	13.863.792
ΕΥΡΩΒ	3,3070	0,98 %	0,0320	8.137.434
ΕΤΕ	12,2650	-0,28 %	-0,0350	7.904.493
MTLN	47,5000	-1,17 %	-0,5600	5.908.489
ΜΠΕΛΑ	29,3400	0,82 %	0,2400	5.441.781
ΟΠΑΠ	19,9200	-0,15 %	-0,0300	4.650.425
ΔΕΗ	14,0100	0,79 %	0,1100	4.618.678
BOCHGR	8,0800	-1,22 %	-0,1000	2.764.402
AKTR	8,4400	0,00 %	0,0000	2.568.269

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	-0,28 %	3.934.611	13,86εκ.
ΕΥΡΩΒ	3,3070	0,98 %	2.479.807	8,14εκ.
ΠΕΙΡ	7,2340	0,22 %	1.927.085	13,96εκ.
ΙΝΛΟΤ	1,2620	-0,47 %	1.854.685	2,34εκ.
ΕΤΕ	12,2650	-0,28 %	645.074	7,90εκ.
CREDIA	1,6280	-0,12 %	603.675	972,3χιλ.
ΑΔΜΗΕ	3,0350	-1,14 %	452.390	1,38εκ.
ΦΒΜΕΖΖ	0,0678	-2,87 %	444.202	30.336
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	385.942	174,2χιλ.
BOCHGR	8,0800	-1,22 %	341.264	2,76εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΜΕΒΑ	7,9000	15,33 %	79.070	0,75 %
ΙΛΥΔΑ	3,6300	-2,16 %	85.476	0,61 %
EIS	1,2600	-1,41 %	90.351	0,59 %
ΚΥΡΙΟ	1,9150	-0,78 %	44.380	0,58 %
ΚΕΚΡ	2,3300	6,39 %	74.648	0,38 %
ΕΚΤΕΡ	2,1550	-0,23 %	93.177	0,35 %
ΜΕΝΤΙ	2,6000	1,96 %	14.316	0,32 %
ΙΝΛΟΤ	1,2620	-0,47 %	1.854.685	0,31 %
ΚΟΥΑΛ	1,4400	-0,55 %	65.148	0,24 %
ΠΡΔ	0,4400	-2,22 %	57.370	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΕΒΑ	7,9000	15,33 %	79.070	11,68 %
ΜΑΘΙΟ	0,9200	-7,07 %	6.221	10,61 %
ΑΤΕΚ	1,6200	-2,41 %	2.200	8,43 %
ΑΑΑΚ	6,9500	6,11 %	656	7,63 %
ΒΟΣΥΣ	2,2600	-8,13 %	12.134	7,32 %
ΚΕΚΡ	2,3300	6,39 %	74.648	6,85 %
ΞΥΛΠ	0,4900	0,82 %	28	6,17 %
ΔΡΟΜΕ	0,3660	-4,19 %	14.114	6,02 %
ΠΡΔ	0,4400	-2,22 %	57.370	5,78 %
ΚΑΙΡΟΜΕΖ	0,4500	-3,95 %	385.942	5,76 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%