Συνεχης ενημερωση

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ (ΔΑΑ)

10,0000 €

-0,2100 (-2,06%)

Άνοιγμα 10,2200
Υψηλό 10,2200
Χαμηλό 9,9650

Όγκος 231.424
Τζίρος 2.320.133 €
Πράξεις 1.143

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/11/2025	10,0000	-2,06%	10,2200	10,2200	9,9650	231.424	2.320.133,33
03/11/2025	10,2100	1,90%	10,0200	10,2300	10,0200	71.932	731.605,44
31/10/2025	10,0200	-0,50%	10,0700	10,1500	10,0200	183.257	1.842.249,01
30/10/2025	10,0700	-0,30%	10,1200	10,1400	10,0300	101.869	1.025.490,37
29/10/2025	10,1000	-0,39%	10,1900	10,1900	10,1000	607.363	6.157.369,91
27/10/2025	10,1400	0,80%	10,1200	10,2200	10,0500	27.793	281.843,42
24/10/2025	10,0600	-0,40%	10,1000	10,1500	10,0600	80.375	812.099,12
23/10/2025	10,1000	0,30%	10,1900	10,1900	10,0600	71.239	720.128,61
22/10/2025	10,0700	-1,47%	10,2000	10,2900	10,0700	135.574	1.376.864,26
21/10/2025	10,2200	1,49%	10,0700	10,3500	10,0700	153.191	1.570.229,09
20/10/2025	10,0700	-2,61%	10,3000	10,4000	10,0700	203.068	2.063.013,40
17/10/2025	10,3400	1,97%	10,1500	10,3400	10,0000	452.514	4.578.229,26
16/10/2025	10,1400	-0,59%	10,1600	10,2500	9,9850	158.205	1.599.624,24
15/10/2025	10,2000	0,39%	10,1600	10,3500	10,1500	140.729	1.442.315,75
14/10/2025	10,1600	1,70%	10,0000	10,3600	10,0000	211.676	2.163.086,23
13/10/2025	9,9900	0,40%	10,0000	10,2000	9,9500	172.750	1.729.895,35
10/10/2025	9,9500	0,56%	10,0000	10,0500	9,9500	181.143	1.810.524,18
09/10/2025	9,8950	0,51%	9,8450	10,0000	9,7400	121.434	1.198.153,66
08/10/2025	9,8450	-1,25%	10,0000	10,0500	9,8450	315.271	3.141.913,54
07/10/2025	9,9700	-1,09%	10,0400	10,1600	9,9600	284.044	2.841.833,66
06/10/2025	10,0800	-0,49%	10,1900	10,2600	10,0800	170.519	1.733.405,45
03/10/2025	10,1300	-0,10%	10,2800	10,2800	10,0900	145.063	1.471.500,74
02/10/2025	10,1400	-0,88%	10,2300	10,3600	10,1400	122.592	1.251.811,77
01/10/2025	10,2300	-1,45%	10,2400	10,3800	10,2300	68.860	709.493,41
30/9/2025	10,3800	2,87%	10,0900	10,3800	10,0600	167.889	1.710.046,72
29/9/2025	10,0900	-0,10%	10,1000	10,2000	10,0800	158.628	1.605.065,34
26/9/2025	10,1000	0,80%	10,0900	10,1400	10,0100	129.443	1.303.261,37
25/9/2025	10,0200	-0,69%	10,1400	10,1500	10,0200	130.361	1.313.661,97
24/9/2025	10,0900	0,10%	10,1400	10,1400	10,0400	65.234	658.696,56
23/9/2025	10,0800	0,20%	10,1600	10,2500	10,0800	142.784	1.449.172,38
22/9/2025	10,0600	-0,79%	10,2800	10,2800	10,0600	126.860	1.282.405,91
19/9/2025	10,1400	0,60%	10,2000	10,2000	10,0500	361.945	3.660.036,83
18/9/2025	10,0800	-2,61%	10,3000	10,3900	10,0800	256.956	2.616.725,88
17/9/2025	10,3500	-0,19%	10,3200	10,4300	10,3000	419.275	4.341.362,93
16/9/2025	10,3700	0,19%	10,3500	10,4400	10,3000	94.369	980.768,52
15/9/2025	10,3500	0,29%	10,4300	10,4700	10,3100	106.832	1.110.829,96
12/9/2025	10,3200	1,88%	10,1300	10,4000	10,1300	102.291	1.050.643,87
11/9/2025	10,1300	-0,30%	10,1600	10,2300	10,1200	114.986	1.169.093,33
10/9/2025	10,1600	-0,59%	10,2200	10,3500	10,1600	96.824	989.526,96
09/9/2025	10,2200	-0,68%	10,2600	10,3600	10,2000	125.302	1.286.312,74
08/9/2025	10,2900	-0,96%	10,4600	10,4600	10,2800	135.191	1.396.201,73
05/9/2025	10,3900	-0,86%	10,4800	10,5300	10,3600	53.885	562.722,33
04/9/2025	10,4800	0,77%	10,4000	10,5100	10,3000	106.629	1.112.779,10
03/9/2025	10,4000	0,00%	10,4000	10,5500	10,3200	123.100	1.283.969,82
02/9/2025	10,4000	-2,16%	10,6200	10,6600	10,3000	141.925	1.495.317,75
01/9/2025	10,6300	0,09%	10,6000	10,7000	10,5600	67.318	715.193,47
29/8/2025	10,6200	-0,84%	10,7000	10,7900	10,5900	62.086	662.726,11
28/8/2025	10,7100	-0,37%	10,7500	10,8000	10,5000	150.480	1.604.342,44
27/8/2025	10,7500	-1,38%	10,9900	10,9900	10,7500	72.446	783.479,18
26/8/2025	10,9000	-0,91%	11,0000	11,0600	10,8600	236.700	2.594.264,08
25/8/2025	11,0000	0,00%	11,0900	11,0900	10,9000	94.609	1.038.799,79
22/8/2025	11,0000	1,66%	10,7700	11,0000	10,7700	125.669	1.371.742,60
21/8/2025	10,8200	1,60%	10,6500	10,8500	10,6200	82.262	885.255,85
20/8/2025	10,6500	0,19%	10,6800	10,7300	10,5900	51.195	544.818,46
19/8/2025	10,6300	-1,12%	10,7500	10,7600	10,6100	115.592	1.236.478,71
18/8/2025	10,7500	0,00%	10,8000	10,8000	10,5700	66.648	713.234,83
14/8/2025	10,7500	0,00%	10,7000	10,8200	10,5500	79.841	855.592,01
13/8/2025	10,7500	0,28%	10,7500	10,8300	10,5200	77.627	835.637,68
12/8/2025	10,7200	-0,28%	10,7500	10,8300	10,6100	86.371	926.076,02
11/8/2025	10,7500	0,84%	10,5100	10,7500	10,5100	89.138	954.668,32
08/8/2025	10,6600	1,72%	10,4700	10,7100	10,4100	145.678	1.535.864,84
07/8/2025	10,4800	0,38%	10,4400	10,5900	10,4200	158.720	1.667.945,28
06/8/2025	10,4400	2,35%	10,2000	10,4400	10,1000	112.387	1.157.383,76
05/8/2025	10,2000	0,49%	10,1500	10,2200	10,0200	163.009	1.655.248,08
04/8/2025	10,1500	2,89%	9,8550	10,1500	9,8550	118.644	1.188.625,70
01/8/2025	9,8650	-1,35%	10,0300	10,0800	9,8600	216.809	2.147.844,29
31/7/2025	10,0000	0,40%	10,1000	10,1400	9,9600	112.629	1.130.778,27
30/7/2025	9,9600	-0,20%	9,9700	10,0300	9,9450	85.284	849.743,16
29/7/2025	9,9800	-0,30%	10,0100	10,0400	9,9400	86.918	867.598,80
28/7/2025	10,0100	0,10%	10,0000	10,1200	9,9500	64.696	647.926,40
25/7/2025	10,0000	0,15%	10,1400	10,1400	9,9550	99.477	995.678,78
24/7/2025	9,9850	-1,53%	10,1400	10,2100	9,9750	139.895	1.413.309,66
23/7/2025	10,1400	1,81%	10,0000	10,1400	9,9800	104.230	1.050.156,20
22/7/2025	9,9600	-2,16%	10,0100	10,1900	9,9550	50.454	505.582,30
21/7/2025	10,1800	2,31%	9,9600	10,1800	9,8800	131.632	1.316.945,41
18/7/2025	9,9500	-1,97%	10,1500	10,2000	9,9300	116.523	1.170.092,32
17/7/2025	10,1500	2,53%	9,9000	10,2000	9,9000	172.162	1.726.887,37
16/7/2025	9,9000	-0,50%	10,0600	10,0600	9,8600	129.812	1.289.754,52
15/7/2025	9,9500	1,53%	9,8100	9,9950	9,8000	188.049	1.867.510,80
14/7/2025	9,8000	0,26%	9,7750	9,8100	9,7500	64.959	636.236,14
11/7/2025	9,7750	0,05%	9,7700	9,9000	9,7400	130.009	1.271.326,76
10/7/2025	9,7700	0,31%	9,7800	9,9200	9,7500	144.174	1.416.785,45
09/7/2025	9,7400	0,10%	9,7300	9,8000	9,7100	631.360	6.182.375,74
08/7/2025	9,7300	0,00%	9,8450	9,8450	9,7300	446.824	4.367.520,18
07/7/2025	9,7300	-1,07%	9,9000	9,9400	9,7100	339.670	3.327.162,94
04/7/2025	9,8350	-1,21%	9,9900	10,0600	9,8350	95.962	950.745,71
03/7/2025	9,9550	0,50%	9,9050	9,9900	9,9000	45.618	452.350,74
02/7/2025	9,9050	0,87%	9,8200	9,9600	9,7800	115.612	1.145.259,91
01/7/2025	9,8200	-0,56%	9,7350	9,9300	9,7350	109.656	1.081.752,55
30/6/2025	9,8750	-0,10%	9,9450	9,9450	9,7000	158.309	1.552.406,98
27/6/2025	9,8850	0,56%	9,9350	10,0000	9,8150	124.790	1.234.767,54
26/6/2025	9,8300	0,31%	9,8000	9,9900	9,7700	123.618	1.222.520,75
25/6/2025	9,8000	1,98%	9,7500	9,8400	9,6700	197.318	1.933.661,56
24/6/2025	9,6100	-1,13%	9,9450	10,1000	9,6050	295.866	2.882.989,54
23/6/2025	9,7200	-1,77%	9,6800	9,8000	9,6600	51.257	499.492,01
20/6/2025	9,8950	2,17%	9,7600	9,9350	9,6000	437.111	4.262.420,59
19/6/2025	9,6850	-1,17%	9,6500	9,9000	9,5000	172.723	1.675.188,78
18/6/2025	9,8000	-2,97%	10,0100	10,1300	9,7900	190.412	1.896.676,49
17/6/2025	10,1000	1,00%	10,0000	10,1500	9,8950	333.982	3.347.835,42
16/6/2025	10,0000	-1,38%	10,0300	10,1200	9,9500	88.293	886.163,47
13/6/2025	10,1400	0,70%	9,9600	10,1900	9,9000	221.327	2.223.212,20
12/6/2025	10,0700	-1,27%	10,0200	10,1300	9,9800	191.039	1.919.944,03
11/6/2025	10,2000	-0,97%	10,3000	10,3000	10,1000	106.008	1.081.857,08
10/6/2025	10,3000	1,48%	10,1400	10,3000	10,1000	152.443	1.559.430,09
06/6/2025	10,1500	1,50%	10,0000	10,1500	9,9100	181.863	1.836.327,28
05/6/2025	10,0000	-0,99%	9,9550	10,0800	9,8850	178.310	1.781.280,96
04/6/2025	10,1000	2,18%	9,8000	10,1000	9,8000	228.860	2.270.688,56
03/6/2025	9,8850	-0,50%	9,9450	9,9450	9,7800	163.249	1.613.243,04
02/6/2025	9,9350	-1,05%	10,0400	10,0800	9,8450	113.049	1.123.818,30
30/5/2025	10,0400	0,50%	9,9500	10,0900	9,9000	342.216	3.422.802,35
29/5/2025	9,9900	0,10%	10,0000	10,0400	9,9650	161.858	1.617.147,05
28/5/2025	9,9800	-0,10%	9,9900	10,0900	9,9250	303.823	3.036.118,38
27/5/2025	9,9900	0,30%	9,9600	10,1400	9,8500	362.313	3.614.409,02
26/5/2025	9,9600	1,22%	9,9500	9,9600	9,7200	374.920	3.692.580,98
23/5/2025	9,8400	-0,81%	9,9200	9,9850	9,6800	339.737	3.341.278,18
22/5/2025	9,9200	-0,40%	9,9600	10,1800	9,8200	370.394	3.680.612,50
21/5/2025	9,9600	3,11%	9,6100	9,9600	9,4200	296.039	2.898.580,60
20/5/2025	9,6600	-0,92%	9,7500	9,8700	9,6250	301.758	2.953.051,85
19/5/2025	9,7500	3,17%	9,4800	9,8000	9,4300	384.723	3.701.122,58
16/5/2025	9,4500	0,53%	9,4000	9,4950	9,2900	223.018	2.095.904,65
15/5/2025	9,4000	0,05%	9,3950	9,5000	9,2950	287.385	2.704.556,15
14/5/2025	9,3950	2,57%	9,1600	9,3950	9,1300	371.748	3.464.121,43
13/5/2025	9,1600	0,94%	9,1000	9,2400	9,0350	410.346	3.749.488,10
12/5/2025	9,0750	-0,27%	9,1600	9,1650	9,0400	207.343	1.890.423,87
09/5/2025	9,1000	-0,66%	9,1500	9,1650	9,1000	122.537	1.119.079,82
08/5/2025	9,1600	-0,16%	9,1750	9,1750	9,0550	109.717	999.238,14
07/5/2025	9,1750	1,83%	9,0750	9,1800	9,0200	131.991	1.204.809,40
06/5/2025	9,0100	-1,31%	9,1500	9,1500	8,9750	89.879	811.139,79
05/5/2025	9,1300	-0,54%	9,1800	9,1900	9,1100	144.884	1.325.144,60
02/5/2025	9,1800	0,44%	9,1900	9,1950	9,1400	157.686	1.445.915,15
30/4/2025	9,1400	-0,16%	9,1550	9,2300	9,0800	200.766	1.839.504,38
29/4/2025	9,1550	1,16%	9,1000	9,2100	9,0700	244.599	2.239.353,82
28/4/2025	9,0500	-1,31%	9,1800	9,1950	9,0250	195.837	1.781.831,92
25/4/2025	9,1700	2,40%	8,9550	9,1700	8,9500	425.543	3.850.697,27
24/4/2025	8,9550	-0,61%	8,9950	9,0000	8,9300	173.092	1.554.625,41
23/4/2025	9,0100	-7,40%	9,2100	9,2100	8,9050	566.008	5.097.148,13
22/4/2025	9,7300	2,85%	9,5200	9,7500	9,5200	573.683	5.522.252,47
17/4/2025	9,4600	1,28%	9,3900	9,4700	9,3750	308.443	2.911.924,17
16/4/2025	9,3400	-0,32%	9,3000	9,3750	9,2900	172.971	1.613.845,55
15/4/2025	9,3700	2,18%	9,2500	9,3700	9,2200	261.342	2.430.449,97
14/4/2025	9,1700	-0,54%	9,2500	9,3400	9,1600	303.539	2.801.879,03
11/4/2025	9,2200	1,32%	9,1000	9,2800	9,0450	340.199	3.106.948,14
10/4/2025	9,1000	2,42%	9,2900	9,2950	9,0550	497.001	4.538.675,45
09/4/2025	8,8850	-1,17%	8,8000	8,8950	8,7050	176.720	1.557.508,18
08/4/2025	8,9900	4,35%	8,7950	9,1400	8,7950	503.838	4.540.161,22
07/4/2025	8,6150	-3,53%	8,5000	8,7100	8,2000	495.246	4.251.194,94
04/4/2025	8,9300	-2,19%	9,1020	9,1700	8,8620	394.520	3.552.894,06
03/4/2025	9,1300	-1,64%	9,1800	9,2600	9,1000	219.543	2.013.976,03
02/4/2025	9,2820	0,35%	9,3000	9,3700	9,2100	97.075	904.028,86
01/4/2025	9,2500	1,74%	9,0920	9,3380	9,0920	264.967	2.442.711,46
31/3/2025	9,0920	-2,24%	9,2500	9,2500	9,0780	234.532	2.138.603,11
28/3/2025	9,3000	-0,96%	9,3900	9,4500	9,3000	247.722	2.317.056,06
27/3/2025	9,3900	2,29%	9,1600	9,3900	9,1000	316.100	2.937.414,66
26/3/2025	9,1800	-0,22%	9,2000	9,2940	9,1460	219.127	2.016.112,72
24/3/2025	9,2000	1,28%	9,1000	9,2500	9,1000	147.624	1.357.403,91
21/3/2025	9,0840	0,93%	8,9040	9,0980	8,9040	633.065	5.731.118,66
20/3/2025	9,0000	1,47%	8,9000	9,0300	8,8700	144.137	1.293.609,84
19/3/2025	8,8700	-1,97%	9,0680	9,0800	8,8660	219.995	1.972.094,99
18/3/2025	9,0480	2,38%	8,8500	9,0760	8,8300	331.285	2.962.069,36
17/3/2025	8,8380	0,32%	8,8000	8,8540	8,8000	140.450	1.241.208,88
14/3/2025	8,8100	0,00%	8,8300	8,8340	8,7760	231.237	2.037.326,05
13/3/2025	8,8100	-0,11%	8,8000	8,8720	8,7960	185.356	1.638.831,53
12/3/2025	8,8200	0,66%	8,7620	8,9000	8,7620	348.960	3.080.549,75
11/3/2025	8,7620	-0,34%	8,7900	8,8000	8,7480	103.546	909.274,08
10/3/2025	8,7920	-0,48%	8,8340	8,8920	8,7600	58.186	511.537,71
07/3/2025	8,8340	-0,63%	8,8980	8,9200	8,8100	162.115	1.439.447,00
06/3/2025	8,8900	-0,27%	8,9100	8,9400	8,8600	113.152	1.006.588,44
05/3/2025	8,9140	0,04%	8,9100	8,9800	8,8200	383.495	3.418.067,43
04/3/2025	8,9100	1,95%	8,7400	8,9100	8,7400	289.400	2.575.804,11
28/2/2025	8,7400	-1,73%	8,8960	8,9100	8,7400	516.312	4.540.707,27
27/2/2025	8,8940	-0,09%	8,9020	8,9180	8,8120	200.263	1.781.885,17
26/2/2025	8,9020	1,16%	8,8000	8,9380	8,8000	280.853	2.500.994,03
25/2/2025	8,8000	-2,00%	8,9800	8,9920	8,8000	557.446	4.974.288,95
24/2/2025	8,9800	8,04%	8,5400	9,0060	8,5400	1.017.215	8.955.676,31
21/2/2025	8,3120	-1,05%	8,4000	8,4480	8,2900	168.779	1.409.571,08
20/2/2025	8,4000	-0,28%	8,4240	8,4640	8,3400	128.568	1.078.496,96
19/2/2025	8,4240	-1,82%	8,5800	8,5800	8,4120	75.628	639.753,30
18/2/2025	8,5800	1,78%	8,4300	8,5900	8,4280	222.299	1.895.863,17
17/2/2025	8,4300	-0,12%	8,4400	8,4980	8,4240	47.383	400.406,50
14/2/2025	8,4400	0,36%	8,4800	8,4800	8,4000	118.198	997.076,78
13/2/2025	8,4100	0,48%	8,4900	8,4900	8,4000	88.958	750.299,41
12/2/2025	8,3700	0,60%	8,3200	8,4500	8,3200	93.528	785.527,66
11/2/2025	8,3200	-0,95%	8,4500	8,4740	8,3200	126.519	1.061.879,96
10/2/2025	8,4000	-1,18%	8,4000	8,4800	8,4000	289.974	2.444.352,64
07/2/2025	8,5000	0,12%	8,5000	8,5300	8,3700	171.435	1.444.383,56
06/2/2025	8,4900	-1,51%	8,6000	8,6300	8,4600	263.132	2.249.917,70
05/2/2025	8,6200	1,41%	8,5000	8,6300	8,4500	181.171	1.553.742,90
04/2/2025	8,5000	1,89%	8,3980	8,5400	8,3980	180.683	1.532.934,54
03/2/2025	8,3420	-2,66%	8,4900	8,4900	8,3200	107.087	896.708,44
31/1/2025	8,5700	-0,12%	8,5880	8,6000	8,5500	49.381	423.826,72
30/1/2025	8,5800	0,94%	8,5300	8,5800	8,4900	90.164	771.932,67
29/1/2025	8,5000	-0,35%	8,5000	8,5560	8,4620	141.995	1.210.030,92
28/1/2025	8,5300	0,61%	8,4780	8,5400	8,4640	107.113	910.082,90
27/1/2025	8,4780	-0,80%	8,4300	8,5500	8,3600	117.907	997.155,50
24/1/2025	8,5460	2,30%	8,4740	8,5460	8,3980	219.543	1.861.790,57
23/1/2025	8,3540	-0,55%	8,3480	8,5140	8,3240	170.970	1.445.426,82
22/1/2025	8,4000	3,73%	8,0980	8,4000	8,0220	320.554	2.658.696,85
21/1/2025	8,0980	0,60%	8,0500	8,1500	8,0000	114.792	924.414,79
20/1/2025	8,0500	-1,49%	8,1720	8,1840	8,0500	147.168	1.194.523,16
17/1/2025	8,1720	-0,20%	8,1120	8,2100	8,0700	211.944	1.729.221,27
16/1/2025	8,1880	-0,37%	8,2420	8,2420	8,1300	57.483	469.852,80
15/1/2025	8,2180	1,46%	8,1680	8,2200	8,0400	115.776	944.968,42
14/1/2025	8,1000	-0,74%	8,2000	8,2000	8,0620	127.188	1.031.925,98
13/1/2025	8,1600	-0,73%	8,2200	8,2200	8,0600	41.097	334.265,75
10/1/2025	8,2200	-0,10%	8,2120	8,2560	8,1220	111.041	912.103,94
09/1/2025	8,2280	0,96%	8,1500	8,2780	8,1300	196.103	1.609.427,56
08/1/2025	8,1500	1,14%	8,0500	8,2100	8,0160	289.272	2.347.413,18
07/1/2025	8,0580	0,85%	7,9980	8,0600	7,9960	248.382	1.995.497,26
03/1/2025	7,9900	0,00%	7,9980	8,0100	7,9800	117.877	942.443,46
02/1/2025	7,9900	-0,12%	8,0000	8,0300	7,9820	24.924	199.323,31
31/12/2024	8,0000	0,00%	8,0000	8,0200	7,9820	74.438	595.430,04
30/12/2024	8,0000	0,00%	8,0000	8,0420	7,9620	102.127	817.967,73
27/12/2024	8,0000	0,33%	8,0000	8,0000	7,9500	85.363	681.203,68
24/12/2024	7,9740	0,00%	8,0000	8,0280	7,9520	116.550	931.178,02
23/12/2024	7,9740	-0,32%	8,0000	8,0280	7,9520	116.550	931.178,02
20/12/2024	8,0000	0,00%	8,0000	8,0500	7,9220	341.519	2.727.673,63
19/12/2024	8,0000	0,00%	8,0000	8,0180	7,9400	162.570	1.299.928,55
18/12/2024	8,0000	0,08%	8,0000	8,1360	7,9900	132.360	1.065.692,16
17/12/2024	7,9940	-0,32%	8,0700	8,0700	7,9900	78.010	624.493,54
16/12/2024	8,0200	-0,45%	8,0560	8,0980	8,0200	62.346	503.004,91
13/12/2024	8,0560	0,37%	8,0220	8,1000	8,0000	90.457	727.207,05
12/12/2024	8,0260	-0,91%	8,1400	8,1400	8,0260	47.439	381.668,30
11/12/2024	8,1000	1,00%	8,0500	8,1180	8,0300	80.962	655.056,70
10/12/2024	8,0200	-1,55%	8,1400	8,1420	8,0200	207.070	1.672.957,63
09/12/2024	8,1460	0,57%	8,0600	8,1600	8,0600	79.573	647.033,63
06/12/2024	8,1000	-1,34%	8,1300	8,2200	8,0620	144.862	1.177.694,87
05/12/2024	8,2100	1,99%	8,0500	8,2100	8,0440	193.698	1.580.600,58
04/12/2024	8,0500	0,63%	7,9940	8,0800	7,9940	126.970	1.021.716,54
03/12/2024	8,0000	-1,84%	8,1500	8,1580	8,0000	211.148	1.705.371,30
02/12/2024	8,1500	1,24%	8,1480	8,1500	8,0500	77.582	629.320,91
29/11/2024	8,0500	-1,23%	8,0620	8,1100	8,0500	35.201	284.154,67
28/11/2024	8,1500	1,34%	8,1000	8,1500	7,9600	88.811	719.002,57
27/11/2024	8,0420	-1,33%	8,1500	8,2200	7,8500	178.167	1.442.566,34
26/11/2024	8,1500	1,12%	8,0040	8,1600	8,0040	68.351	554.055,49
25/11/2024	8,0600	0,88%	8,0000	8,0600	7,9600	128.869	1.035.200,82
22/11/2024	7,9900	0,13%	7,9900	8,1000	7,9020	209.378	1.678.664,76
21/11/2024	7,9800	2,33%	7,7980	8,0000	7,7760	82.224	646.662,87
20/11/2024	7,7980	0,93%	7,7880	7,8740	7,7500	115.676	903.211,35
19/11/2024	7,7260	-1,70%	7,8300	7,8840	7,7040	126.188	978.590,47
18/11/2024	7,8600	-0,53%	7,9000	7,9000	7,8000	44.500	349.200,09
15/11/2024	7,9020	0,03%	7,9100	7,9300	7,8540	68.127	538.055,22
14/11/2024	7,9000	1,41%	7,7700	7,9100	7,7700	82.278	646.932,49
13/11/2024	7,7900	-2,01%	7,9700	7,9700	7,7900	232.128	1.831.258,72
12/11/2024	7,9500	1,27%	7,8200	7,9700	7,8200	162.908	1.288.363,37
11/11/2024	7,8500	0,77%	7,7800	7,9300	7,7800	41.650	328.001,60
08/11/2024	7,7900	-0,28%	7,8200	7,8800	7,7900	118.832	931.866,69
07/11/2024	7,8120	-0,10%	7,8100	7,9100	7,8100	93.691	736.066,80
06/11/2024	7,8200	-0,84%	7,8860	7,9840	7,8200	169.996	1.340.525,54
05/11/2024	7,8860	0,97%	7,8280	7,9400	7,8280	114.949	906.255,26
04/11/2024	7,8100	0,90%	7,7400	7,8940	7,7400	112.736	884.423,61
01/11/2024	7,7400	-1,40%	7,8500	7,8500	7,7120	112.327	869.139,96
31/10/2024	7,8500	1,29%	7,7500	7,8500	7,7000	133.553	1.041.586,77
30/10/2024	7,7500	-1,17%	7,8000	7,8900	7,7120	54.497	422.753,59
29/10/2024	7,8420	4,09%	7,5600	7,8420	7,5600	148.051	1.135.980,40
25/10/2024	7,5340	-0,21%	7,5200	7,5800	7,5200	510.523	3.849.481,71
24/10/2024	7,5500	0,00%	7,5520	7,5900	7,5080	712.275	5.379.719,26
23/10/2024	7,5500	-0,37%	7,6000	7,6180	7,5500	75.601	572.461,16
22/10/2024	7,5780	-0,55%	7,6460	7,6480	7,5700	68.547	520.737,30
21/10/2024	7,6200	-0,21%	7,6100	7,6580	7,6100	72.001	549.531,93
18/10/2024	7,6360	-0,05%	7,6400	7,6580	7,6120	65.510	500.231,80
17/10/2024	7,6400	0,53%	7,6200	7,6780	7,6000	169.783	1.297.832,66
16/10/2024	7,6000	0,34%	7,5740	7,6200	7,5600	120.653	916.792,65
15/10/2024	7,5740	0,19%	7,5500	7,6400	7,5420	157.134	1.189.679,16
14/10/2024	7,5600	0,13%	7,5500	7,5800	7,5500	35.220	266.490,14
11/10/2024	7,5500	0,03%	7,5400	7,5800	7,5300	49.284	371.818,03
10/10/2024	7,5480	0,61%	7,5020	7,5780	7,4900	45.525	343.330,79
09/10/2024	7,5020	-0,77%	7,5600	7,6300	7,5020	48.783	368.404,55
08/10/2024	7,5600	0,80%	7,5580	7,5600	7,4920	80.098	602.462,42
07/10/2024	7,5000	-0,08%	7,5700	7,5900	7,5000	100.740	757.354,75
04/10/2024	7,5060	-0,85%	7,5300	7,5900	7,5020	74.405	561.239,90
03/10/2024	7,5700	-0,37%	7,5320	7,6080	7,5220	38.244	289.627,29
02/10/2024	7,5980	0,11%	7,5900	7,6500	7,5420	220.335	1.672.967,58
01/10/2024	7,5900	-0,71%	7,6680	7,6900	7,5420	82.435	626.506,01
30/9/2024	7,6440	-1,49%	7,6400	7,7080	7,6400	125.933	965.768,85
27/9/2024	7,7600	-0,13%	7,8180	7,8180	7,6300	70.056	541.625,41
26/9/2024	7,7700	-0,13%	7,7800	7,8380	7,7520	222.468	1.732.673,55
25/9/2024	7,7800	1,04%	7,7000	7,7800	7,6520	187.412	1.456.077,72
24/9/2024	7,7000	0,94%	7,6280	7,7200	7,6280	74.395	572.321,51
23/9/2024	7,6280	1,46%	7,5200	7,6800	7,5180	136.237	1.033.879,20
20/9/2024	7,5180	-0,95%	7,6000	7,8300	7,5180	1.215.812	9.170.441,50
19/9/2024	7,5900	-0,39%	7,6120	7,6460	7,5900	157.715	1.199.329,95
18/9/2024	7,6200	-0,65%	7,6700	7,6860	7,6200	68.778	526.174,43
17/9/2024	7,6700	-0,13%	7,6720	7,7140	7,6620	116.723	897.281,69
16/9/2024	7,6800	-0,26%	7,7700	7,7720	7,6800	60.871	468.254,54
13/9/2024	7,7000	-0,13%	7,7100	7,7300	7,6900	62.544	482.446,53
12/9/2024	7,7100	0,00%	7,7300	7,8000	7,7100	151.834	1.174.312,63
11/9/2024	7,7100	-0,36%	7,7880	7,8160	7,7100	138.428	1.075.643,55
10/9/2024	7,7380	-0,79%	7,8000	7,8260	7,6620	99.842	777.642,89
09/9/2024	7,8000	-0,76%	7,8600	7,8600	7,7900	123.199	962.727,31
06/9/2024	7,8600	-0,05%	7,8100	7,8700	7,8100	52.108	409.060,61
05/9/2024	7,8640	-0,03%	7,8700	7,8780	7,7960	59.664	468.366,87
04/9/2024	7,8660	-0,41%	7,8900	7,8900	7,7800	42.916	336.542,08
03/9/2024	7,8980	0,05%	7,8940	7,9200	7,8760	60.194	475.297,64
02/9/2024	7,8940	-0,08%	7,8040	7,9000	7,8040	39.209	309.235,53
30/8/2024	7,9000	0,41%	7,9000	7,9080	7,8720	219.467	1.733.289,97
29/8/2024	7,8680	0,87%	7,8000	7,9000	7,8000	45.615	358.612,84
28/8/2024	7,8000	-0,51%	7,8020	7,8860	7,8000	97.003	758.225,85
27/8/2024	7,8400	-0,88%	7,9100	7,9640	7,8400	175.340	1.387.054,71
26/8/2024	7,9100	1,41%	7,8020	7,9300	7,8020	72.881	574.772,65
23/8/2024	7,8000	0,00%	7,8500	7,8740	7,7400	51.172	400.603,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%