Συνεχης ενημερωση

ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)

2,1700 €

0,0200 (0,93%)

Άνοιγμα 2,1900
Υψηλό 2,1900
Χαμηλό 2,1000

Όγκος 8.359
Τζίρος 17.698 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/9/2025	2,1500	-1,83%	2,1600	2,2500	2,1500	10.434	22.840,40
26/9/2025	2,1900	-2,67%	2,2700	2,2700	2,1900	10.584	23.413,47
25/9/2025	2,2500	0,45%	2,2900	2,2900	2,2200	14.789	33.192,68
24/9/2025	2,2400	-2,61%	2,3000	2,3200	2,2400	6.698	15.220,40
23/9/2025	2,3000	0,00%	2,3100	2,3200	2,2700	11.377	26.165,67
22/9/2025	2,3000	0,88%	2,2600	2,3000	2,2600	7.084	16.127,06
19/9/2025	2,2800	0,00%	2,2600	2,2900	2,2300	20.996	47.320,17
18/9/2025	2,2800	1,33%	2,2900	2,3200	2,2600	9.162	20.895,76
17/9/2025	2,2500	0,45%	2,2500	2,2800	2,2400	14.753	33.240,25
16/9/2025	2,2400	-1,75%	2,2800	2,2900	2,2400	12.278	27.761,85
15/9/2025	2,2800	0,44%	2,3000	2,3000	2,2600	11.870	26.936,37
12/9/2025	2,2700	-0,44%	2,2800	2,3100	2,2600	15.043	34.358,51
11/9/2025	2,2800	2,24%	2,2600	2,3000	2,2500	13.454	30.655,74
10/9/2025	2,2300	-3,04%	2,3100	2,3200	2,2100	51.302	115.118,66
09/9/2025	2,3000	0,88%	2,2800	2,3600	2,2500	22.471	52.313,98
08/9/2025	2,2800	2,24%	2,2400	2,2800	2,1800	27.332	60.555,79
05/9/2025	2,2300	-3,88%	2,3200	2,3200	2,2300	23.971	53.988,64
04/9/2025	2,3200	1,75%	2,3000	2,3400	2,2300	15.493	35.053,45
03/9/2025	2,2800	0,00%	2,3100	2,3300	2,2600	10.249	23.388,24
02/9/2025	2,2800	-1,30%	2,3100	2,3300	2,2400	25.724	58.540,22
01/9/2025	2,3100	-1,28%	2,3400	2,3600	2,3000	13.692	31.770,18
29/8/2025	2,3400	2,18%	2,2700	2,3400	2,2600	25.445	58.559,30
28/8/2025	2,2900	-2,55%	2,3400	2,3500	2,2800	17.034	39.310,12
27/8/2025	2,3500	-1,26%	2,3900	2,4000	2,3500	16.077	38.091,10
26/8/2025	2,3800	-0,42%	2,4000	2,4000	2,3400	14.390	34.055,84
25/8/2025	2,3900	-0,83%	2,4100	2,4500	2,3900	30.080	72.622,43
22/8/2025	2,4100	-2,03%	2,4800	2,5000	2,4100	23.592	57.327,07
21/8/2025	2,4600	-3,53%	2,4900	2,5500	2,4600	31.339	78.231,34
20/8/2025	2,5500	1,19%	2,5200	2,5500	2,4600	24.001	60.277,17
19/8/2025	2,5200	4,56%	2,4300	2,5900	2,4100	63.188	157.471,76
18/8/2025	2,4100	-1,23%	2,4300	2,4300	2,3600	6.633	15.745,54
14/8/2025	2,4400	0,41%	2,4300	2,4400	2,3900	19.193	46.186,78
13/8/2025	2,4300	1,25%	2,3900	2,4300	2,3500	32.016	75.878,23
12/8/2025	2,4000	0,00%	2,4000	2,4000	2,3600	40.816	96.775,09
11/8/2025	2,4000	2,56%	2,3400	2,4000	2,3400	31.937	75.952,77
08/8/2025	2,3400	-0,43%	2,3900	2,4200	2,3400	11.379	26.936,13
07/8/2025	2,3500	-2,89%	2,4800	2,4800	2,3400	52.140	124.548,27
06/8/2025	2,4200	-2,42%	2,4900	2,4900	2,4100	17.235	42.146,93
05/8/2025	2,4800	2,48%	2,4200	2,5400	2,4200	24.997	61.987,17
04/8/2025	2,4200	0,41%	2,4200	2,4400	2,3600	23.150	55.490,84
01/8/2025	2,4100	-4,74%	2,4900	2,5900	2,4100	22.949	56.306,56
31/7/2025	2,5300	-0,39%	2,5900	2,6500	2,5300	11.454	29.538,03
30/7/2025	2,5400	-3,05%	2,6200	2,6400	2,5400	20.462	52.853,46
29/7/2025	2,6200	0,00%	2,6200	2,6600	2,5900	24.847	64.945,15
28/7/2025	2,6200	1,55%	2,7600	2,7600	2,6000	39.232	103.866,72
25/7/2025	2,5800	1,18%	2,5500	2,6500	2,5000	75.117	193.520,78
24/7/2025	2,5500	15,38%	2,2800	2,5500	2,2800	161.016	387.001,97
23/7/2025	2,2100	-3,07%	2,3000	2,3300	2,2100	27.757	63.214,62
22/7/2025	2,2800	1,33%	2,2400	2,2900	2,2100	19.578	43.937,71
21/7/2025	2,2500	-1,75%	2,2900	2,2900	2,2200	21.491	48.433,02
18/7/2025	2,2900	-0,43%	2,3100	2,3600	2,2800	15.898	36.798,10
17/7/2025	2,3000	-2,54%	2,3200	2,3500	2,2800	12.301	28.428,71
16/7/2025	2,3600	0,85%	2,3800	2,3800	2,2500	39.726	91.377,98
15/7/2025	2,3400	3,54%	2,3400	2,4000	2,3100	93.202	219.182,51
14/7/2025	2,2600	2,26%	2,2300	2,2600	2,1600	37.816	83.148,22
11/7/2025	2,2100	-0,90%	2,2500	2,2800	2,2000	27.461	61.241,55
10/7/2025	2,2300	-3,04%	2,2900	2,2900	2,2000	28.361	63.600,33
09/7/2025	2,3000	-0,86%	2,3200	2,3300	2,2500	25.789	58.808,51
08/7/2025	2,3200	0,87%	2,3000	2,3200	2,2500	34.636	78.999,47
07/7/2025	2,3000	2,22%	2,2500	2,3700	2,2500	13.250	30.553,61
04/7/2025	2,2500	-2,60%	2,3100	2,3100	2,2400	15.588	35.212,45
03/7/2025	2,3100	-1,70%	2,3500	2,3700	2,2700	23.001	53.344,81
02/7/2025	2,3500	-1,67%	2,3800	2,4300	2,3200	14.725	34.559,45
01/7/2025	2,3900	8,64%	2,2000	2,4200	2,2000	67.500	159.024,39
30/6/2025	2,2000	-2,65%	2,2600	2,3100	2,1200	28.783	63.163,76
27/6/2025	2,2600	10,78%	2,1400	2,3500	2,0400	100.548	227.294,14
26/6/2025	2,0400	20,00%	1,7700	2,0400	1,7200	99.291	183.961,23
25/6/2025	1,7000	-1,16%	1,7400	1,7400	1,7000	6.961	11.888,72
24/6/2025	1,7200	1,47%	1,7200	1,7700	1,7000	28.744	49.244,87
23/6/2025	1,6950	-2,02%	1,7300	1,7300	1,6800	2.110	3.575,35
20/6/2025	1,7300	1,17%	1,7300	1,7400	1,6950	3.495	5.967,73
19/6/2025	1,7100	1,79%	1,7000	1,7250	1,6750	29.752	50.427,84
18/6/2025	1,6800	-2,33%	1,7200	1,7700	1,6800	33.099	56.045,87
17/6/2025	1,7200	0,29%	1,7000	1,7350	1,6900	25.179	42.886,76
16/6/2025	1,7150	-2,56%	1,7700	1,7700	1,7050	22.941	39.478,86
13/6/2025	1,7600	-1,12%	1,7400	1,7700	1,7100	17.271	29.931,30
12/6/2025	1,7800	-1,11%	1,8100	1,8450	1,7700	10.913	19.632,02
11/6/2025	1,8000	-0,55%	1,8100	1,8800	1,8000	37.510	69.079,87
10/6/2025	1,8100	5,23%	1,7400	1,8400	1,7300	46.863	83.924,00
06/6/2025	1,7200	-3,37%	1,7800	1,7800	1,7200	19.972	34.770,83
05/6/2025	1,7800	1,71%	1,7800	1,7800	1,7450	13.834	24.478,97
04/6/2025	1,7500	2,94%	1,7200	1,8200	1,7100	48.293	85.107,44
03/6/2025	1,7000	-0,29%	1,7150	1,7400	1,6900	43.752	74.516,19
02/6/2025	1,7050	-1,45%	1,7200	1,7600	1,7050	25.634	44.205,55
30/5/2025	1,7300	-2,26%	1,7700	1,7750	1,7300	8.043	14.084,55
29/5/2025	1,7700	2,91%	1,7700	1,7700	1,7300	16.534	29.025,33
28/5/2025	1,7200	-3,10%	1,7700	1,7950	1,7050	50.758	87.961,16
27/5/2025	1,7750	-0,56%	1,7950	1,7950	1,7100	59.558	103.768,25
26/5/2025	1,7850	-0,83%	1,8350	1,8350	1,7400	31.159	55.326,42
23/5/2025	1,8000	-2,96%	1,8350	1,8900	1,7750	29.936	54.360,31
22/5/2025	1,8550	-1,07%	1,9500	1,9500	1,8350	20.629	38.232,76
21/5/2025	1,8750	0,81%	1,8450	1,9450	1,8400	26.027	48.948,39
20/5/2025	1,8600	-2,11%	1,8750	1,9250	1,8600	21.490	40.304,96
19/5/2025	1,9000	-2,56%	1,9500	1,9800	1,8800	38.891	74.019,92
16/5/2025	1,9500	0,52%	1,9950	1,9950	1,9150	27.913	53.843,95
15/5/2025	1,9400	-3,00%	2,0200	2,0200	1,9400	10.509	20.634,28
14/5/2025	2,0000	-0,50%	2,0200	2,0600	1,9700	51.246	103.039,13
13/5/2025	2,0100	1,01%	1,9900	2,0500	1,9700	42.845	85.676,57
12/5/2025	1,9900	-4,78%	2,0700	2,1300	1,9500	59.416	119.788,45
09/5/2025	2,0900	9,42%	1,9200	2,1200	1,8950	61.356	123.381,66
08/5/2025	1,9100	-0,52%	2,0100	2,0100	1,8700	9.354	17.900,85
07/5/2025	1,9200	4,35%	1,8900	2,0300	1,7050	97.565	187.613,28
06/5/2025	1,8400	-15,60%	2,1700	2,2000	1,8400	162.658	312.482,57
05/5/2025	2,1800	-6,84%	2,3400	2,3400	2,1600	39.312	86.258,10
02/5/2025	2,3400	-0,43%	2,3600	2,3800	2,3000	4.971	11.652,65
30/4/2025	2,3500	0,86%	2,2900	2,3500	2,2800	2.247	5.204,15
29/4/2025	2,3300	0,43%	2,3200	2,4000	2,3200	6.160	14.539,20
28/4/2025	2,3200	0,00%	2,3500	2,3500	2,2800	3.618	8.325,34
25/4/2025	2,3200	-0,43%	2,3400	2,3700	2,2700	1.757	4.114,74
24/4/2025	2,3300	0,87%	2,2700	2,3300	2,2500	2.100	4.863,76
23/4/2025	2,3100	1,76%	2,3000	2,4000	2,2500	6.029	13.944,18
22/4/2025	2,2700	-0,87%	2,3000	2,3000	2,2400	1.270	2.880,80
17/4/2025	2,2900	0,88%	2,3000	2,3000	2,2200	6.105	13.863,52
16/4/2025	2,2700	-0,44%	2,3000	2,3000	2,2200	1.560	3.510,95
15/4/2025	2,2800	0,00%	2,2500	2,2900	2,2000	6.620	14.879,90
14/4/2025	2,2800	0,44%	2,4400	2,4400	2,2400	4.933	11.128,56
11/4/2025	2,2700	-2,16%	2,3700	2,3700	2,1500	1.430	3.197,30
10/4/2025	2,3200	12,08%	2,1700	2,4100	2,1700	19.156	43.938,07
09/4/2025	2,0700	-4,61%	2,1700	2,1700	2,0500	11.500	24.138,51
08/4/2025	2,1700	4,33%	2,1800	2,2000	2,0900	25.632	54.888,75
07/4/2025	2,0800	-9,17%	2,1500	2,1500	2,0000	35.388	74.844,45
04/4/2025	2,2900	-6,72%	2,4700	2,4700	2,2200	27.267	62.495,73
03/4/2025	2,4550	-1,01%	2,3300	2,4800	2,3300	13.708	33.245,27
02/4/2025	2,4800	0,40%	2,5350	2,5350	2,4800	14.059	34.935,85
01/4/2025	2,4700	-2,18%	2,5300	2,5350	2,4050	15.806	38.826,05
31/3/2025	2,5250	-3,81%	2,6000	2,6000	2,4400	13.341	33.476,32
28/3/2025	2,6250	0,38%	2,6250	2,6400	2,5600	7.644	19.855,96
27/3/2025	2,6150	-1,88%	2,6500	2,6600	2,5700	5.692	14.798,54
26/3/2025	2,6650	-1,30%	2,6800	2,6950	2,6000	12.085	31.962,31
24/3/2025	2,7000	0,00%	2,7600	2,7600	2,6600	5.506	14.873,95
21/3/2025	2,7000	-1,82%	2,8100	2,8100	2,6800	11.847	31.941,61
20/3/2025	2,7500	1,48%	2,7400	2,8250	2,7050	29.605	81.918,10
19/3/2025	2,7100	5,86%	2,6250	2,7150	2,5250	68.684	180.406,99
18/3/2025	2,5600	-0,58%	2,5750	2,6000	2,5000	21.456	54.335,58
17/3/2025	2,5750	0,59%	2,5450	2,6300	2,5450	2.105	5.420,13
14/3/2025	2,5600	-0,39%	2,5950	2,6000	2,5050	8.232	20.922,29
13/3/2025	2,5700	-1,34%	2,6550	2,6550	2,5250	9.188	23.528,62
12/3/2025	2,6050	0,97%	2,6250	2,6250	2,5550	8.435	21.800,30
11/3/2025	2,5800	0,39%	2,5700	2,6000	2,5700	415	1.069,70
10/3/2025	2,5700	-2,28%	2,6750	2,6750	2,5650	4.468	11.543,94
07/3/2025	2,6300	0,00%	2,6900	2,6950	2,5650	3.890	10.153,57
06/3/2025	2,6300	-1,87%	2,7050	2,7050	2,6100	6.719	17.797,25
05/3/2025	2,6800	-0,37%	2,7250	2,7250	2,6400	8.761	23.297,01
04/3/2025	2,6900	-0,74%	2,7200	2,7300	2,6550	1.133	3.045,73
28/2/2025	2,7100	0,74%	2,7000	2,7300	2,6300	2.346	6.259,70
27/2/2025	2,6900	-1,10%	2,7150	2,7150	2,6350	4.897	13.026,98
26/2/2025	2,7200	-1,63%	2,7800	2,7850	2,6850	4.532	12.349,97
25/2/2025	2,7650	-0,72%	2,8150	2,8150	2,6850	5.271	14.398,79
24/2/2025	2,7850	-1,24%	2,8200	2,8300	2,7300	5.419	15.030,28
21/2/2025	2,8200	-0,35%	2,8300	2,8500	2,7700	6.099	17.108,19
20/2/2025	2,8300	0,71%	2,8600	2,8700	2,8000	2.150	6.071,25
19/2/2025	2,8100	-1,92%	2,8700	2,9100	2,7750	2.680	7.584,21
18/2/2025	2,8650	0,17%	2,9000	2,9000	2,8000	5.445	15.526,73
17/2/2025	2,8600	-0,17%	2,8800	2,9000	2,8400	3.375	9.644,74
14/2/2025	2,8650	3,80%	2,7850	2,8700	2,7600	15.239	42.947,54
13/2/2025	2,7600	0,91%	2,7550	2,7900	2,7150	9.000	24.678,27
12/2/2025	2,7350	-1,62%	2,7550	2,8000	2,7050	4.829	13.308,83
11/2/2025	2,7800	-0,36%	2,8000	2,8000	2,7300	6.596	18.209,16
10/2/2025	2,7900	-2,11%	2,7900	2,8700	2,7200	6.476	17.929,06
07/2/2025	2,8500	1,42%	2,8400	2,9200	2,8000	17.070	48.977,41
06/2/2025	2,8100	0,72%	2,8300	2,8550	2,7750	3.321	9.393,58
05/2/2025	2,7900	1,45%	2,7500	2,8000	2,7400	1.675	4.615,22
04/2/2025	2,7500	6,59%	2,6050	2,7550	2,5800	22.572	59.438,92
03/2/2025	2,5800	-4,97%	2,7150	2,7450	2,5200	9.865	25.442,36
31/1/2025	2,7150	1,12%	2,7500	2,7550	2,6350	5.326	14.254,00
30/1/2025	2,6850	-2,01%	2,7400	2,7400	2,6200	17.825	47.364,32
29/1/2025	2,7400	0,00%	2,7650	2,8400	2,6650	17.493	47.448,18
28/1/2025	2,7400	-2,14%	2,8000	2,8500	2,7100	5.790	15.876,86
27/1/2025	2,8000	-1,58%	2,8900	2,9000	2,7800	5.946	16.745,65
24/1/2025	2,8450	-1,90%	2,9350	2,9350	2,8150	13.865	39.697,53
23/1/2025	2,9000	-1,53%	2,9450	2,9450	2,8600	3.990	11.599,87
22/1/2025	2,9450	0,51%	2,9500	2,9500	2,8900	2.544	7.393,19
21/1/2025	2,9300	-0,68%	2,9700	2,9700	2,8700	2.830	8.229,33
20/1/2025	2,9500	0,34%	2,9700	3,0000	2,9000	1.533	4.518,02
17/1/2025	2,9400	-1,51%	3,0100	3,0300	2,8800	4.205	12.300,61
16/1/2025	2,9850	0,34%	3,0000	3,0400	2,9550	3.110	9.284,35
15/1/2025	2,9750	-0,67%	3,0400	3,0900	2,9350	4.440	13.275,74
14/1/2025	2,9950	1,18%	2,9950	3,0300	2,9400	4.490	13.466,70
13/1/2025	2,9600	-2,79%	3,0300	3,0300	2,9100	2.432	7.173,73
10/1/2025	3,0450	2,01%	2,9850	3,0800	2,9000	20.480	60.808,33
09/1/2025	2,9850	-0,33%	2,9850	2,9900	2,9300	6.561	19.433,19
08/1/2025	2,9950	-1,80%	2,9900	3,0450	2,9300	8.629	25.516,26
07/1/2025	3,0500	1,84%	2,9950	3,0900	2,9750	13.251	40.331,38
03/1/2025	2,9950	4,72%	2,9000	3,0150	2,8200	27.809	81.074,71
02/1/2025	2,8600	2,14%	2,8800	2,9200	2,8150	5.055	14.466,19
31/12/2024	2,8000	-2,10%	2,8600	2,9150	2,8000	11.588	33.228,28
30/12/2024	2,8600	3,44%	2,7300	2,8600	2,7200	11.735	32.548,18
27/12/2024	2,7650	-1,25%	2,8200	2,8350	2,7400	4.875	13.697,38
24/12/2024	2,8000	0,00%	2,7900	2,8000	2,7600	4.900	13.701,33
23/12/2024	2,8000	1,08%	2,7900	2,8000	2,7600	4.900	13.701,33
20/12/2024	2,7700	-4,32%	2,8950	2,8950	2,7700	2.812	7.897,78
19/12/2024	2,8950	-2,03%	2,9200	2,9300	2,8200	10.222	29.215,93
18/12/2024	2,9550	1,90%	2,9000	2,9800	2,9000	4.410	12.897,10
17/12/2024	2,9000	3,76%	2,8100	2,9400	2,7500	12.791	36.644,76
16/12/2024	2,7950	0,90%	2,7450	2,8400	2,7350	4.605	12.751,37
13/12/2024	2,7700	0,73%	2,8000	2,8000	2,7200	7.169	19.737,35
12/12/2024	2,7500	-1,79%	2,8200	2,8600	2,7500	5.722	16.027,80
11/12/2024	2,8000	1,45%	2,7700	2,8550	2,7000	9.055	25.025,68
10/12/2024	2,7600	2,22%	2,7700	2,7700	2,6600	10.624	28.824,51
09/12/2024	2,7000	-2,88%	2,8000	2,8600	2,7000	6.075	16.550,23
06/12/2024	2,7800	-0,71%	2,8450	2,8450	2,7000	6.380	17.528,96
05/12/2024	2,8000	-0,36%	2,8700	2,8700	2,7400	2.110	5.891,91
04/12/2024	2,8100	-1,40%	2,8600	2,8600	2,7500	8.829	24.576,01
03/12/2024	2,8500	1,60%	2,8800	2,8800	2,7200	3.175	8.976,11
02/12/2024	2,8050	-1,58%	2,8950	2,9100	2,7900	15.060	42.677,59
29/11/2024	2,8500	-0,70%	2,9000	2,9000	2,7850	9.001	25.604,16
28/11/2024	2,8700	2,50%	2,8000	2,9600	2,8000	24.117	69.524,25
27/11/2024	2,8000	5,07%	2,6900	2,8000	2,6000	10.423	28.297,72
26/11/2024	2,6650	-0,93%	2,7200	2,7200	2,6000	8.150	21.430,04
25/11/2024	2,6900	-0,37%	2,8000	2,8200	2,6200	1.676	4.531,27
22/11/2024	2,7000	-1,82%	2,7500	2,7500	2,6500	4.252	11.423,12
21/11/2024	2,7500	-0,72%	2,7700	2,7700	2,7250	4.146	11.353,18
20/11/2024	2,7700	2,59%	2,7250	2,8100	2,6650	8.175	22.393,39
19/11/2024	2,7000	-7,53%	2,9700	3,0000	2,6350	26.704	73.897,51
18/11/2024	2,9200	-2,67%	2,9800	3,0500	2,8600	10.477	30.854,08
15/11/2024	3,0000	0,67%	3,0050	3,0750	2,9800	19.323	58.268,70
14/11/2024	2,9800	4,01%	2,8700	3,0800	2,8500	27.550	82.023,54
13/11/2024	2,8650	4,95%	2,7750	2,8700	2,7500	9.946	27.745,10
12/11/2024	2,7300	6,02%	2,5800	2,7300	2,4900	30.374	79.688,94
11/11/2024	2,5750	1,98%	2,5150	2,5800	2,5100	11.380	28.951,46
08/11/2024	2,5250	-2,32%	2,5150	2,5850	2,4450	23.181	57.598,88
07/11/2024	2,5850	0,00%	2,5600	2,5950	2,4300	17.983	45.655,41
06/11/2024	2,5850	0,00%	2,5950	2,6400	2,4900	25.216	64.851,47
05/11/2024	2,5850	-1,34%	2,6500	2,6500	2,5050	3.422	8.785,00
04/11/2024	2,6200	-1,50%	2,6900	2,6900	2,5600	1.435	3.742,95
01/11/2024	2,6600	1,14%	2,6350	2,6700	2,6150	6.441	17.029,34
31/10/2024	2,6300	4,16%	2,5600	2,6400	2,4900	22.573	58.222,91
30/10/2024	2,5250	-5,08%	2,6700	2,6800	2,4800	8.008	20.199,85
29/10/2024	2,6600	0,00%	2,6950	2,7000	2,6300	1.929	5.118,96
25/10/2024	2,6600	2,70%	2,5700	2,7000	2,5700	9.638	25.407,36
24/10/2024	2,5900	-4,43%	2,7000	2,7000	2,5600	3.047	7.954,30
23/10/2024	2,7100	-0,73%	2,7050	2,7350	2,6800	1.094	2.965,63
22/10/2024	2,7300	-3,02%	2,8300	2,8300	2,7100	3.800	10.414,40
21/10/2024	2,8150	0,72%	2,8400	2,8450	2,7600	2.872	8.060,62
18/10/2024	2,7950	0,90%	2,8000	2,8350	2,7500	3.284	9.145,79
17/10/2024	2,7700	-1,77%	2,8450	2,8500	2,7700	3.886	10.864,50
16/10/2024	2,8200	-1,74%	2,8450	2,8600	2,7550	10.714	29.945,58
15/10/2024	2,8700	-0,35%	2,8800	2,9250	2,8200	8.166	23.551,01
14/10/2024	2,8800	5,49%	2,7300	2,9350	2,6800	23.778	66.047,32
11/10/2024	2,7300	-4,38%	2,8350	2,8500	2,7000	48.233	131.444,29
10/10/2024	2,8550	-4,19%	2,9800	3,0500	2,7700	15.728	45.379,75
09/10/2024	2,9800	-2,30%	3,0700	3,1000	2,9700	4.034	12.208,54
08/10/2024	3,0500	-1,61%	3,1100	3,1450	3,0500	20.168	62.302,51
07/10/2024	3,1000	-3,73%	3,2300	3,2450	3,1000	10.231	32.054,46
04/10/2024	3,2200	0,63%	3,2500	3,2700	3,1000	8.265	25.948,93
03/10/2024	3,2000	-1,84%	3,3400	3,3400	3,1850	5.008	16.054,48
02/10/2024	3,2600	-0,15%	3,2500	3,3300	3,1850	6.064	19.807,44
01/10/2024	3,2650	-0,15%	3,2700	3,2950	3,2200	2.627	8.551,36
30/9/2024	3,2700	2,35%	3,1950	3,2850	3,1650	17.827	57.649,03
27/9/2024	3,1950	0,31%	3,1600	3,2300	3,1200	17.998	56.804,09
26/9/2024	3,1850	0,47%	3,1700	3,2150	3,1500	1.189	3.773,23
25/9/2024	3,1700	0,00%	3,1000	3,1700	3,1000	3.884	12.201,74
24/9/2024	3,1700	-0,63%	3,2400	3,2400	3,1600	4.140	13.122,00
23/9/2024	3,1900	0,31%	3,2700	3,2900	3,1900	517	1.697,38
20/9/2024	3,1800	-1,24%	3,2350	3,2350	3,1400	1.906	6.046,02
19/9/2024	3,2200	0,31%	3,1500	3,2550	3,1500	9.108	29.068,68
18/9/2024	3,2100	-2,73%	3,2250	3,2800	3,2000	6.310	20.327,04
17/9/2024	3,3000	-0,60%	3,2450	3,3000	3,2150	6.965	22.638,93
16/9/2024	3,3200	-1,34%	3,3050	3,3400	3,2500	3.307	10.871,20
13/9/2024	3,3650	-0,44%	3,4100	3,4100	3,2900	27.131	90.353,99
12/9/2024	3,3800	0,90%	3,3800	3,4050	3,3500	6.442	21.763,55
11/9/2024	3,3500	-2,76%	3,4000	3,4000	3,2850	24.297	81.210,15
10/9/2024	3,4450	3,14%	3,3500	3,4650	3,3250	18.546	63.357,04
09/9/2024	3,3400	1,67%	3,2800	3,3550	3,2800	14.705	48.836,55
06/9/2024	3,2850	0,77%	3,2200	3,3200	3,1850	9.216	29.832,55
05/9/2024	3,2600	-1,21%	3,2700	3,3350	3,2500	8.626	28.257,37
04/9/2024	3,3000	-4,07%	3,3400	3,4000	3,3000	12.133	40.191,56
03/9/2024	3,4400	1,93%	3,3800	3,4700	3,3100	20.015	68.430,69
02/9/2024	3,3750	-0,59%	3,3950	3,4050	3,3200	4.494	15.042,61
30/8/2024	3,3950	0,30%	3,4200	3,4500	3,3350	6.770	22.969,74
29/8/2024	3,3850	5,12%	3,2500	3,3850	3,2200	6.892	22.611,72
28/8/2024	3,2200	-3,59%	3,2650	3,2700	3,2100	7.234	23.456,13
27/8/2024	3,3400	0,00%	3,3850	3,3900	3,3000	1.700	5.708,60
26/8/2024	3,3400	-1,62%	3,3300	3,3600	3,3300	1.266	4.230,01
23/8/2024	3,3950	0,15%	3,4800	3,4800	3,3800	1.841	6.247,70
22/8/2024	3,3900	1,19%	3,3500	3,4450	3,3500	5.834	19.784,03
21/8/2024	3,3500	1,36%	3,3450	3,3800	3,3100	4.403	14.680,54
20/8/2024	3,3050	-2,94%	3,3500	3,4000	3,3000	19.340	64.135,72
19/8/2024	3,4050	-1,30%	3,3500	3,4300	3,3000	50.235	167.292,45
16/8/2024	3,4500	0,88%	3,4900	3,4900	3,4200	421	1.453,18
14/8/2024	3,4200	3,64%	3,4000	3,4950	3,3600	4.740	16.206,19
13/8/2024	3,3000	-6,78%	3,4100	3,4850	3,3000	8.977	30.312,91
12/8/2024	3,5400	4,12%	3,1000	3,5400	3,1000	64.644	226.713,88
09/8/2024	3,4000	1,64%	3,4000	3,4000	3,4000	5	17,00
08/8/2024	3,3450	-1,91%	3,3800	3,4100	3,3000	5.634	18.898,08
07/8/2024	3,4100	2,10%	3,5500	3,5500	3,4000	924	3.149,87
06/8/2024	3,3400	1,21%	3,3000	3,5200	3,2200	8.565	29.243,43
05/8/2024	3,3000	-10,81%	3,6700	3,6800	3,1400	5.664	18.474,44
02/8/2024	3,7000	-2,12%	3,6350	3,7000	3,6350	215	788,20
01/8/2024	3,7800	0,40%	3,7650	3,7950	3,7000	2.315	8.660,18
31/7/2024	3,7650	0,13%	3,7950	3,8000	3,6500	5.767	21.352,22
30/7/2024	3,7600	1,62%	3,6000	3,7650	3,5000	5.469	20.353,24
29/7/2024	3,7000	0,00%	3,6050	3,8300	3,6050	7.121	26.753,56
26/7/2024	3,7000	-0,67%	3,7200	3,7650	3,6550	2.801	10.347,47
25/7/2024	3,7250	-1,97%	3,7850	3,8000	3,6450	3.113	11.512,93
24/7/2024	3,8000	-2,44%	3,7550	3,9050	3,7550	21.464	82.442,42
23/7/2024	3,8950	7,01%	3,6500	3,9000	3,6200	20.464	77.669,98
22/7/2024	3,6400	7,37%	3,4900	3,6400	3,3900	12.725	44.249,92
19/7/2024	3,3900	-0,29%	3,3050	3,4600	3,3000	11.992	40.638,10
18/7/2024	3,4000	0,00%	3,5100	3,5100	3,2650	39.369	133.001,19

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	7,4500	8,76 %	0,6000	55.730
ΒΙΝΤΑ	5,2000	2,97 %	0,1500	8
ΟΛΠ	44,0500	2,92 %	1,2500	7.153
ΧΑΙΔΕ	1,1100	2,78 %	0,0300	9
ΚΕΚΡ	2,2500	2,74 %	0,0600	21.142
ΠΡΟΝΤΕΑ	6,0000	2,56 %	0,1500	1.000
ΝΤΟΠΛΕΡ	0,6650	2,31 %	0,0150	1.200
ΜΙΝ	0,6200	2,31 %	0,0140	2.327
ΣΠΙ	0,6540	2,19 %	0,0140	2.220
ΦΛΕΞΟ	8,7000	1,75 %	0,1500	5

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,3000	-9,72 %	-0,1400	50
ΒΟΣΥΣ	2,3000	-6,50 %	-0,1600	11.914
ΜΑΘΙΟ	0,9400	-5,05 %	-0,0500	1.340
ΝΑΚΑΣ	3,2400	-4,14 %	-0,1400	200
ΚΟΡΔΕ	0,4600	-3,97 %	-0,0190	11
QLCO	5,4650	-3,62 %	-0,2050	61.931
ΑΤΕΚ	1,6000	-3,61 %	-0,0600	1.170
ΚΑΙΡΟΜΕΖ	0,4520	-3,52 %	-0,0165	158.430
ΔΡΟΜΕ	0,3710	-2,88 %	-0,0110	11.624
ΙΑΤΡ	2,0300	-2,87 %	-0,0600	14.626

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1800	-0,53 %	-0,0380	9.617.032
ΑΛΦΑ	3,5220	-1,07 %	-0,0380	6.995.723
ΕΤΕ	12,2550	-0,37 %	-0,0450	5.904.256
ΕΥΡΩΒ	3,2920	0,52 %	0,0170	5.608.460
MTLN	47,2400	-1,71 %	-0,8200	4.635.665
ΜΠΕΛΑ	29,3400	0,82 %	0,2400	4.332.586
ΟΠΑΠ	19,9100	-0,20 %	-0,0400	3.025.074
ΔΕΗ	14,0000	0,72 %	0,1000	3.022.386
BOCHGR	8,0800	-1,22 %	-0,1000	2.221.870
AKTR	8,4200	-0,24 %	-0,0200	2.170.633

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5220	-1,07 %	1.986.222	7,00εκ.
ΕΥΡΩΒ	3,2920	0,52 %	1.712.122	5,61εκ.
ΠΕΙΡ	7,1800	-0,53 %	1.323.142	9,62εκ.
ΙΝΛΟΤ	1,2720	0,32 %	1.316.617	1,66εκ.
ΕΤΕ	12,2550	-0,37 %	481.907	5,90εκ.
ΑΔΜΗΕ	3,0250	-1,47 %	407.999	1,24εκ.
ΦΒΜΕΖΖ	0,0683	-2,15 %	395.366	27.022
CREDIA	1,6100	-1,23 %	370.088	595,4χιλ.
BOCHGR	8,0800	-1,22 %	274.022	2,22εκ.
AKTR	8,4200	-0,24 %	257.515	2,17εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΛΥΔΑ	3,6500	-1,62 %	75.645	0,54 %
ΜΕΒΑ	7,4500	8,76 %	55.730	0,53 %
EIS	1,2580	-1,56 %	69.500	0,45 %
ΜΕΝΤΙ	2,5900	1,57 %	12.558	0,28 %
ΚΥΡΙΟ	1,8950	-1,81 %	19.988	0,26 %
ΕΚΤΕΡ	2,1700	0,46 %	62.657	0,23 %
ΙΝΛΟΤ	1,2720	0,32 %	1.316.617	0,22 %
ΠΡΔ	0,4400	-2,22 %	48.109	0,20 %
ΚΟΥΑΛ	1,4300	-1,24 %	52.134	0,19 %
ΒΟΣΥΣ	2,3000	-6,50 %	11.914	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΕΒΑ	7,4500	8,76 %	55.730	8,76 %
ΑΑΑΚ	6,5000	-0,76 %	655	7,63 %
ΒΟΣΥΣ	2,3000	-6,50 %	11.914	7,32 %
ΑΤΕΚ	1,6000	-3,61 %	1.170	6,63 %
ΞΥΛΠ	0,4900	0,82 %	28	6,17 %
ΔΡΟΜΕ	0,3710	-2,88 %	11.624	6,02 %
ΠΡΔ	0,4400	-2,22 %	48.109	5,78 %
ΚΑΙΡΟΜΕΖ	0,4520	-3,52 %	158.430	5,76 %
ΙΛΥΔΑ	3,6500	-1,62 %	75.645	5,66 %
ΜΑΘΙΟ	0,9400	-5,05 %	1.340	5,56 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%