Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,0200 €

-0,1400 (-0,32%)

Άνοιγμα 43,1600
Υψηλό 43,3200
Χαμηλό 42,8800

Όγκος 8.702
Τζίρος 374.938 €
Πράξεις 111

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/9/2025	43,0200	-0,32%	43,1600	43,3200	42,8800	8.702	374.938,14
04/9/2025	43,1600	0,84%	43,2000	43,7800	43,0600	8.160	353.020,26
03/9/2025	42,8000	0,47%	42,4400	42,8600	42,2000	10.610	452.565,08
02/9/2025	42,6000	-0,51%	42,8000	43,0000	42,5000	16.580	706.910,54
01/9/2025	42,8200	-0,46%	43,2200	43,2600	42,8200	16.367	702.794,86
29/8/2025	43,0200	-1,06%	43,3600	43,5200	42,9600	21.452	923.969,62
28/8/2025	43,4800	-1,45%	44,0000	44,0000	43,4400	12.242	534.038,66
27/8/2025	44,1200	-0,05%	44,2800	44,4400	44,1000	10.467	463.053,12
26/8/2025	44,1400	-2,78%	45,0800	45,0800	43,7800	22.776	1.004.964,50
25/8/2025	45,4000	0,18%	45,3200	45,4800	45,0800	5.264	238.412,68
22/8/2025	45,3200	-0,96%	45,3000	45,4000	45,0800	5.048	228.274,98
21/8/2025	45,7600	-0,09%	45,8000	45,9800	45,0800	6.128	279.343,42
20/8/2025	45,8000	1,19%	45,3600	45,9000	45,2200	25.904	1.178.569,80
19/8/2025	45,2600	0,53%	44,9800	45,2800	44,8200	10.414	469.534,14
18/8/2025	45,0200	0,49%	45,2200	45,2200	44,8800	19.541	879.438,96
14/8/2025	44,8000	0,04%	44,8000	45,0200	44,7200	26.992	1.213.999,90
13/8/2025	44,7800	-0,44%	45,2600	45,2600	44,5000	18.732	840.674,28
12/8/2025	44,9800	1,53%	44,3000	45,2400	44,3000	22.392	1.006.094,58
11/8/2025	44,3000	1,56%	44,0000	44,3600	43,8800	30.689	1.353.312,08
08/8/2025	43,6200	0,05%	43,8000	44,1200	43,6000	24.680	1.081.623,34
07/8/2025	43,6000	1,40%	43,3600	43,6600	43,0000	57.022	2.473.401,04
06/8/2025	43,0000	-5,45%	42,1000	43,8000	41,6800	368.561	15.714.471,02
05/8/2025	45,4800	0,93%	45,3600	45,4800	45,0600	20.599	934.001,06
04/8/2025	45,0600	-0,97%	45,4800	45,4800	44,8200	9.082	408.937,88
01/8/2025	45,5000	-0,26%	44,8200	45,6200	44,8200	8.740	396.650,22
31/7/2025	45,6200	0,53%	45,8800	45,8800	45,5000	5.911	269.647,04
30/7/2025	45,3800	-0,57%	45,3800	45,6400	44,7800	21.866	989.413,60
29/7/2025	45,6400	0,84%	45,2600	45,6400	45,2600	10.030	455.804,66
28/7/2025	45,2600	-0,96%	45,7000	45,7000	45,2000	9.445	428.204,60
25/7/2025	45,7000	-0,44%	46,7800	46,7800	45,0000	5.061	230.007,04
24/7/2025	45,9000	-0,43%	46,0000	46,3200	45,6600	9.197	422.660,32
23/7/2025	46,1000	-0,43%	45,8800	46,6800	45,8800	7.939	367.175,32
22/7/2025	46,3000	0,00%	46,4800	46,4800	45,8000	4.142	191.280,66
21/7/2025	46,3000	-0,22%	46,1200	46,5200	46,0400	7.306	338.576,22
18/7/2025	46,4000	0,69%	46,0800	46,4600	45,6800	30.331	1.395.103,24
17/7/2025	46,0800	1,32%	45,2200	46,0800	45,2200	16.201	741.534,58
16/7/2025	45,4800	-0,26%	45,1600	45,7600	45,1600	8.325	378.992,68
15/7/2025	45,6000	-0,22%	45,7000	45,7000	45,1200	9.535	433.294,60
14/7/2025	45,7000	0,09%	45,6600	45,8000	45,3800	8.264	376.951,86
11/7/2025	45,6600	0,40%	45,3800	45,6600	45,2200	7.515	341.701,78
10/7/2025	45,4800	-0,09%	45,3000	45,8600	45,1800	15.706	713.409,36
09/7/2025	45,5200	-0,39%	45,5600	45,9400	45,5000	10.709	488.906,22
08/7/2025	45,7000	-1,97%	46,6200	46,6200	45,4800	57.011	2.607.848,10
07/7/2025	46,6200	-0,38%	46,8200	47,0800	46,6200	10.607	496.898,36
04/7/2025	46,8000	1,96%	45,9800	46,8000	45,9800	12.249	568.961,08
03/7/2025	45,9000	3,56%	44,4800	46,0600	44,4200	42.715	1.953.671,02
02/7/2025	44,3200	-1,07%	44,9000	44,9000	44,0200	11.119	494.338,40
01/7/2025	44,8000	2,47%	44,5200	44,8600	44,4200	20.858	930.466,26
30/6/2025	43,7200	-0,55%	43,9600	44,6200	43,7200	17.142	760.784,74
27/6/2025	43,9600	-0,99%	44,5000	44,9000	43,8800	20.130	890.099,74
26/6/2025	44,4000	-0,89%	44,8000	44,8000	44,2800	19.703	876.641,84
25/6/2025	44,8000	-0,71%	45,1000	45,1000	44,4000	19.052	849.216,62
24/6/2025	45,1200	-0,09%	45,2000	45,4000	44,8400	39.087	1.765.104,04
23/6/2025	45,1600	-1,18%	45,1000	45,3200	45,0000	6.427	290.274,20
20/6/2025	45,7000	0,57%	45,3400	45,7000	45,0800	81.562	3.703.043,66
19/6/2025	45,4400	-0,53%	45,0000	45,6600	45,0000	10.697	485.826,04
18/6/2025	45,6800	1,51%	45,4000	45,7000	45,2400	11.235	510.599,30
17/6/2025	45,0000	-1,57%	45,7000	45,7000	45,0000	4.493	203.084,72
16/6/2025	45,7200	-0,65%	46,1000	46,3000	45,7200	11.967	550.651,16
13/6/2025	46,0200	-0,60%	46,1800	46,3800	46,0200	5.181	239.112,56
12/6/2025	46,3000	-0,39%	46,2000	46,4000	46,0200	7.292	337.086,94
11/6/2025	46,4800	0,39%	45,7000	46,6800	45,7000	5.039	233.335,52
10/6/2025	46,3000	-0,39%	45,3000	46,3200	45,3000	2.836	130.762,14
06/6/2025	46,4800	1,00%	46,4800	46,4800	46,0200	2.884	133.567,48
05/6/2025	46,0200	-1,16%	46,0400	46,4400	45,9600	8.377	387.279,68
04/6/2025	46,5600	0,00%	46,2400	46,5600	45,8000	7.931	365.724,38
03/6/2025	46,5600	0,91%	45,9600	46,5800	45,9600	6.392	296.290,42
02/6/2025	46,1400	0,52%	45,9000	46,2400	45,6400	9.719	447.779,10
30/5/2025	45,9000	-0,04%	46,1600	46,2200	45,6800	12.819	589.539,04
29/5/2025	45,9200	-2,67%	46,5600	46,5600	45,8000	18.200	839.085,74
28/5/2025	47,1800	-1,30%	47,0200	47,3800	46,7200	23.694	1.113.607,10
27/5/2025	47,8000	-0,25%	47,7800	48,0200	47,6200	17.672	845.670,02
26/5/2025	47,9200	1,44%	47,5000	48,0000	47,2200	6.916	330.439,88
23/5/2025	47,2400	0,51%	47,0000	47,6200	47,0000	30.933	1.461.323,30
22/5/2025	47,0000	0,21%	47,2000	47,4600	47,0000	15.269	721.878,72
21/5/2025	46,9000	-0,17%	46,5000	47,2000	46,5000	12.464	583.674,54
20/5/2025	46,9800	0,26%	47,1200	47,1800	46,8000	6.303	296.011,42
19/5/2025	46,8600	1,43%	46,2000	46,9600	46,2000	10.156	473.335,86
16/5/2025	46,2000	2,30%	46,0000	46,5000	45,6000	24.413	1.131.046,38
15/5/2025	45,1600	0,80%	45,1600	45,7000	45,0600	13.376	606.358,78
14/5/2025	44,8000	-0,27%	44,6600	44,8800	44,6600	3.888	174.064,34
13/5/2025	44,9200	2,09%	44,5000	44,9200	44,4800	8.764	391.940,08
12/5/2025	44,0000	-3,80%	44,8000	44,8000	44,0000	29.716	1.316.257,72
09/5/2025	45,7400	0,97%	45,2600	45,9600	44,8400	16.804	760.449,90
08/5/2025	45,3000	-1,18%	45,8400	46,1000	45,2200	6.463	295.933,78
07/5/2025	45,8400	1,19%	45,6200	45,9200	45,5600	3.961	181.143,30
06/5/2025	45,3000	-0,40%	45,6000	46,0600	45,3000	38.604	1.764.207,62
05/5/2025	45,4800	0,00%	45,1000	45,7600	44,3200	6.794	305.417,62
02/5/2025	45,4800	0,66%	45,2200	45,8400	45,0800	29.271	1.324.478,62
30/4/2025	45,1800	2,12%	44,2600	45,5000	44,2600	78.596	3.543.241,50
29/4/2025	44,2400	-0,81%	44,6000	44,8200	44,2200	6.881	305.889,32
28/4/2025	44,6000	-0,67%	45,0800	45,0800	44,5800	4.973	223.278,90
25/4/2025	44,9000	0,45%	44,7000	44,9000	44,3000	11.997	534.611,84
24/4/2025	44,7000	0,72%	44,3000	44,7800	44,3000	25.097	1.116.177,50
23/4/2025	44,3800	0,86%	44,2000	44,6400	43,9000	17.072	753.664,76
22/4/2025	44,0000	0,59%	44,0000	44,4400	43,9400	11.195	495.888,04
17/4/2025	43,7400	0,69%	43,4200	43,7800	42,7400	20.882	905.608,86
16/4/2025	43,4400	1,97%	43,0600	43,6000	43,0600	13.607	589.107,14
15/4/2025	42,6000	2,01%	42,0000	42,6000	41,9600	12.633	534.903,46
14/4/2025	41,7600	1,85%	41,0000	41,9000	41,0000	11.811	490.723,14
11/4/2025	41,0000	0,94%	40,5000	41,8200	40,3800	21.267	870.538,16
10/4/2025	40,6200	3,83%	44,0000	44,0000	40,4000	31.313	1.287.185,52
09/4/2025	39,1200	-3,41%	39,8000	39,8000	38,8400	26.568	1.043.953,42
08/4/2025	40,5000	5,19%	39,0000	40,5000	39,0000	29.884	1.187.743,54
07/4/2025	38,5000	-8,33%	38,4000	40,1400	38,4000	73.610	2.905.186,44
04/4/2025	42,0000	-2,64%	42,7800	43,2600	42,0000	99.326	4.211.825,96
03/4/2025	43,1400	2,67%	42,0200	43,1400	42,0200	16.450	703.030,74
02/4/2025	42,0200	1,25%	41,5000	42,4800	41,5000	27.175	1.147.933,24
01/4/2025	41,5000	-1,28%	40,3000	42,0400	40,3000	18.629	778.532,88
31/3/2025	42,0400	-0,05%	41,8600	42,1400	41,7200	26.477	1.110.835,56
28/3/2025	42,0600	1,69%	41,3600	42,2600	41,3600	16.692	700.679,48
27/3/2025	41,3600	0,34%	41,2200	41,5800	41,0800	9.618	398.166,12
26/3/2025	41,2200	-1,25%	41,3000	41,3200	40,9000	14.796	608.144,10
24/3/2025	41,7400	0,05%	41,7200	41,7400	41,3200	7.262	301.890,52
21/3/2025	41,7200	1,26%	41,0400	41,8600	41,0400	40.060	1.664.742,28
20/3/2025	41,2000	-0,05%	41,3000	41,3000	40,9800	14.643	602.567,68
19/3/2025	41,2200	-0,58%	41,4600	41,4800	40,9600	10.710	441.846,92
18/3/2025	41,4600	1,37%	40,9000	41,4800	40,8400	14.315	589.517,88
17/3/2025	40,9000	0,59%	40,9800	40,9800	40,7400	3.033	124.027,36
14/3/2025	40,6600	1,09%	40,0800	40,7000	40,0800	14.208	572.705,22
13/3/2025	40,2200	-2,57%	41,2800	41,2800	40,1200	27.332	1.104.022,56
12/3/2025	41,2800	1,78%	41,1800	41,6400	41,1200	12.997	537.328,56
11/3/2025	40,5600	-0,69%	40,6600	41,0600	40,5600	17.801	728.450,86
10/3/2025	40,8400	-0,10%	40,8800	41,4200	40,8400	5.452	224.726,14
07/3/2025	40,8800	1,64%	40,2200	40,8800	39,9000	9.521	384.436,16
06/3/2025	40,2200	-2,00%	41,0000	41,0000	40,1000	22.116	892.679,78
05/3/2025	41,0400	-0,58%	41,3000	41,5000	40,7200	26.510	1.091.169,54
04/3/2025	41,2800	0,78%	39,7000	41,3400	39,7000	9.639	396.114,32
28/2/2025	40,9600	-0,34%	41,0000	41,0800	40,4600	13.317	542.274,74
27/2/2025	41,1000	-0,72%	40,9400	41,1400	40,7800	25.894	1.062.437,98
26/2/2025	41,4000	2,58%	40,5000	41,6000	40,5000	46.295	1.910.361,72
25/2/2025	40,3600	0,90%	40,0000	40,4800	40,0000	26.876	1.084.373,32
24/2/2025	40,0000	2,04%	39,8800	40,2800	39,8200	22.872	915.727,72
21/2/2025	39,2000	-0,76%	39,5000	39,8600	39,2000	24.372	962.617,76
20/2/2025	39,5000	-0,65%	39,3400	39,7200	39,3400	10.689	422.680,78
19/2/2025	39,7600	-0,15%	39,4800	39,7600	39,1200	16.462	649.191,36
18/2/2025	39,8200	1,84%	39,3800	39,8200	39,2200	20.820	822.297,00
17/2/2025	39,1000	1,09%	38,6800	39,2400	38,4000	23.276	906.423,26
14/2/2025	38,6800	0,47%	38,4800	38,6800	38,2400	25.421	980.295,30
13/2/2025	38,5000	7,90%	37,0000	39,0000	37,0000	140.208	5.363.814,30
12/2/2025	35,6800	0,11%	35,7000	35,8000	35,5000	10.468	373.101,62
11/2/2025	35,6400	-1,33%	35,8000	35,9600	35,5400	11.134	398.039,18
10/2/2025	36,1200	-0,66%	36,3600	36,6400	36,1000	24.758	902.261,06
07/2/2025	36,3600	2,42%	35,6200	36,5400	35,6200	36.637	1.322.709,02
06/2/2025	35,5000	3,74%	34,6800	35,5000	34,6800	31.268	1.100.536,24
05/2/2025	34,2200	-0,52%	34,2000	34,5800	34,1200	19.148	656.911,28
04/2/2025	34,4000	1,18%	34,1200	34,7000	34,1200	15.558	536.769,64
03/2/2025	34,0000	1,80%	33,6800	34,0000	33,5400	28.700	971.113,14
31/1/2025	33,4000	-0,89%	33,7000	33,7000	33,3400	20.679	691.819,16
30/1/2025	33,7000	1,08%	33,5600	33,7000	33,4600	10.878	365.200,24
29/1/2025	33,3400	-0,71%	33,5800	33,6800	33,3400	9.555	320.115,66
28/1/2025	33,5800	1,21%	33,4800	33,7000	33,4200	10.258	344.175,34
27/1/2025	33,1800	0,55%	33,0000	33,5000	33,0000	10.118	336.965,02
24/1/2025	33,0000	0,00%	33,0000	33,1000	32,6400	9.045	297.569,98
23/1/2025	33,0000	0,36%	32,9000	33,0000	32,5600	30.557	1.004.119,94
22/1/2025	32,8800	-1,08%	33,3200	33,3200	32,8000	8.796	290.583,90
21/1/2025	33,2400	0,42%	33,2000	33,3400	32,9200	22.982	763.924,40
20/1/2025	33,1000	0,18%	33,0000	33,1000	32,8800	35.312	1.165.568,20
17/1/2025	33,0400	0,85%	32,8000	33,2000	32,8000	31.102	1.028.788,62
16/1/2025	32,7600	1,68%	32,5200	32,7600	32,2600	4.117	133.853,32
15/1/2025	32,2200	0,00%	32,2200	32,3000	32,1000	26.473	853.110,08
14/1/2025	32,2200	-0,86%	32,7400	32,7400	32,0800	17.576	569.679,66
13/1/2025	32,5000	-1,87%	32,7000	32,7400	32,4000	35.815	1.169.106,48
10/1/2025	33,1200	-1,37%	33,4000	33,5000	33,0800	49.752	1.660.892,20
09/1/2025	33,5800	0,60%	33,3800	33,5800	33,1000	15.167	506.140,00
08/1/2025	33,3800	0,00%	33,5400	33,5400	33,2000	25.288	844.247,76
07/1/2025	33,3800	0,24%	33,3000	33,4600	32,9600	29.657	985.037,96
03/1/2025	33,3000	0,30%	33,1600	33,4200	33,1600	3.526	117.387,02
02/1/2025	33,2000	-0,36%	33,0400	33,4600	32,8800	4.312	142.828,96
31/12/2024	33,3200	1,34%	32,8000	33,3200	32,7000	5.786	191.037,56
30/12/2024	32,8800	-0,06%	33,1000	33,1800	32,8400	6.176	204.148,12
27/12/2024	32,9000	0,86%	32,6200	32,9400	32,6000	2.816	92.513,74
24/12/2024	32,6200	0,00%	32,3000	32,6800	32,3000	5.271	171.393,22
23/12/2024	32,6200	1,37%	32,3000	32,6800	32,3000	5.271	171.393,22
20/12/2024	32,1800	-0,74%	32,3800	32,4000	32,0000	25.442	818.972,06
19/12/2024	32,4200	-1,16%	32,8000	32,8000	32,3400	13.044	423.795,28
18/12/2024	32,8000	-1,50%	32,9600	32,9600	32,5800	56.269	1.841.355,02
17/12/2024	33,3000	-0,89%	33,3000	33,6000	32,8800	33.485	1.108.712,48
16/12/2024	33,6000	-0,88%	33,9000	33,9000	33,3000	43.813	1.468.766,02
13/12/2024	33,9000	0,30%	34,0000	34,5600	33,4800	81.398	2.776.257,76
12/12/2024	33,8000	0,30%	34,0400	34,0400	33,7600	3.426	115.878,38
11/12/2024	33,7000	0,60%	33,4000	33,8800	33,3600	42.571	1.434.765,40
10/12/2024	33,5000	-0,30%	33,5000	33,6400	33,4600	46.433	1.558.955,42
09/12/2024	33,6000	-1,81%	34,0400	34,0400	33,5200	50.339	1.696.243,96
06/12/2024	34,2200	0,12%	34,3800	34,4600	34,0000	7.793	266.824,10
05/12/2024	34,1800	0,23%	34,4600	34,4600	34,0000	35.255	1.204.666,74
04/12/2024	34,1000	-0,29%	34,2000	34,5600	34,0600	52.242	1.793.997,28
03/12/2024	34,2000	0,23%	34,1200	34,3200	34,1200	7.174	245.507,00
02/12/2024	34,1200	1,91%	33,8800	34,1600	33,6600	10.362	352.181,68
29/11/2024	33,4800	-2,11%	33,7600	33,9000	33,4800	5.834	196.884,66
28/11/2024	34,2000	-0,35%	34,0000	34,2600	34,0000	24.682	842.871,44
27/11/2024	34,3200	1,84%	33,9600	34,3200	33,7800	30.451	1.038.723,20
26/11/2024	33,7000	-0,35%	33,4000	33,8600	33,4000	23.186	782.991,84
25/11/2024	33,8200	0,24%	33,6000	33,8400	33,5400	20.663	698.000,60
22/11/2024	33,7400	1,93%	33,4200	33,8000	33,2000	25.001	841.046,18
21/11/2024	33,1000	0,30%	33,0000	33,1800	32,6800	25.636	848.020,06
20/11/2024	33,0000	0,79%	33,0200	33,2000	32,9600	11.632	384.387,54
19/11/2024	32,7400	-0,73%	33,2000	33,2000	32,6600	9.538	312.676,86
18/11/2024	32,9800	-0,36%	33,7000	33,7000	32,7600	6.557	215.862,78
15/11/2024	33,1000	-1,49%	34,0600	34,0600	33,1000	40.826	1.356.104,12
14/11/2024	33,6000	-0,06%	33,4200	33,6600	33,4000	13.537	454.116,96
13/11/2024	33,6200	-1,29%	34,0600	34,0600	33,5600	28.047	944.659,04
12/11/2024	34,0600	-1,10%	34,0200	34,2200	33,8600	28.440	969.504,08
11/11/2024	34,4400	2,01%	34,1200	34,4800	34,0800	36.418	1.249.206,96
08/11/2024	33,7600	-0,30%	33,8600	33,8600	33,5600	22.356	754.923,88
07/11/2024	33,8600	0,00%	33,5200	33,8600	33,5200	20.581	696.134,72
06/11/2024	33,8600	2,42%	33,8200	34,2400	33,5800	37.020	1.252.770,80
05/11/2024	33,0600	0,06%	32,8400	33,2400	32,8200	25.069	828.281,60
04/11/2024	33,0400	1,35%	32,8600	33,0600	32,6400	31.416	1.034.876,54
01/11/2024	32,6000	2,19%	31,9000	32,7000	31,9000	5.857	190.528,84
31/10/2024	31,9000	-0,93%	32,4000	32,7800	31,9000	23.995	782.066,22
30/10/2024	32,2000	-1,29%	32,6200	32,6200	31,9000	39.485	1.273.154,08
29/10/2024	32,6200	-1,57%	33,1400	33,1400	32,5200	27.200	893.071,94
25/10/2024	33,1400	-0,06%	33,1600	33,3800	33,0200	18.493	614.166,60
24/10/2024	33,1600	-0,54%	33,3400	33,8200	33,0600	14.409	482.455,60
23/10/2024	33,3400	0,42%	33,2000	33,6600	33,2000	4.463	149.238,12
22/10/2024	33,2000	-1,60%	33,8000	33,8000	33,1000	24.993	835.029,36
21/10/2024	33,7400	-0,53%	34,0000	34,0400	33,5600	8.199	277.058,28
18/10/2024	33,9200	0,65%	33,7600	33,9800	33,6800	30.436	1.031.518,68
17/10/2024	33,7000	0,48%	33,5600	33,8600	33,4800	25.220	850.409,12
16/10/2024	33,5400	-0,06%	33,6800	33,6800	33,5000	26.158	878.259,00
15/10/2024	33,5600	0,90%	33,6000	33,7600	33,5200	9.358	314.506,38
14/10/2024	33,2600	1,40%	33,0000	33,2800	33,0000	15.868	526.416,78
11/10/2024	32,8000	0,18%	32,7200	32,9000	32,5200	12.539	410.891,64
10/10/2024	32,7400	0,61%	32,6800	33,0400	32,6200	22.029	723.293,72
09/10/2024	32,5400	1,12%	32,4400	32,6400	32,3200	14.458	469.113,48
08/10/2024	32,1800	-1,77%	32,7600	32,7600	31,8200	25.369	819.979,04
07/10/2024	32,7600	1,80%	32,1800	32,7600	32,1800	13.634	444.601,16
04/10/2024	32,1800	0,69%	32,1400	32,3800	32,0000	15.517	499.379,22
03/10/2024	31,9600	-1,24%	32,2800	32,4000	31,4800	32.277	1.033.903,42
02/10/2024	32,3600	1,38%	31,9200	32,3600	31,6600	42.257	1.350.793,72
01/10/2024	31,9200	-1,54%	32,4200	32,4200	31,9000	13.296	426.469,70
30/9/2024	32,4200	-0,31%	32,5000	32,5000	32,1200	11.543	372.462,22
27/9/2024	32,5200	0,56%	32,5800	32,5800	32,3000	7.282	236.484,48
26/9/2024	32,3400	0,06%	32,1800	32,6000	32,1200	25.158	816.684,14
25/9/2024	32,3200	-0,31%	32,4800	32,4800	32,0400	18.114	583.352,28
24/9/2024	32,4200	-0,86%	33,1800	33,1800	32,3600	12.027	391.683,86
23/9/2024	32,7000	0,37%	33,2000	33,2000	32,7000	4.090	134.653,60
20/9/2024	32,5800	-1,27%	32,9600	32,9600	32,5000	14.749	483.603,68
19/9/2024	33,0000	-0,60%	33,2000	33,4200	32,9000	9.447	313.179,12
18/9/2024	33,2000	-1,19%	34,0000	34,0000	32,9800	10.482	346.838,18
17/9/2024	33,6000	-0,71%	33,5000	33,6000	33,1800	12.768	425.985,92
16/9/2024	33,8400	1,14%	33,4600	33,8400	33,0800	3.034	101.226,72
13/9/2024	33,4600	-0,12%	33,2600	33,4600	33,2600	2.185	72.970,66
12/9/2024	33,5000	0,06%	33,4000	33,5000	33,1000	9.476	315.127,22
11/9/2024	33,4800	-1,82%	34,0800	34,0800	33,4000	8.325	280.373,12
10/9/2024	34,1000	2,03%	33,8000	34,1000	33,7200	20.582	699.973,72
09/9/2024	33,4200	-0,83%	33,7000	33,8200	33,2600	10.568	355.758,00
06/9/2024	33,7000	0,60%	33,6000	33,7000	33,3400	10.263	343.810,02
05/9/2024	33,5000	0,60%	33,3000	33,6000	33,3000	13.714	460.112,58
04/9/2024	33,3000	-0,18%	33,2600	33,3400	33,1200	9.103	302.375,48
03/9/2024	33,3600	-0,06%	33,3800	33,4400	33,1800	6.466	215.699,96
02/9/2024	33,3800	0,18%	33,5000	33,5000	33,2000	17.699	590.454,36
30/8/2024	33,3200	0,36%	33,2200	33,4000	33,2200	2.113	70.352,16
29/8/2024	33,2000	-0,24%	33,2800	33,4000	33,0000	22.027	729.988,04
28/8/2024	33,2800	3,74%	32,6600	33,3000	32,6600	32.744	1.082.173,32
27/8/2024	32,0800	1,39%	32,1000	32,4600	32,0600	9.564	308.016,90
26/8/2024	31,6400	-1,19%	32,0000	32,0000	31,3600	4.043	128.162,60
23/8/2024	32,0200	0,69%	32,1600	32,2200	31,9800	2.999	96.466,94
22/8/2024	31,8000	-0,25%	32,1200	32,1200	31,6200	2.930	93.119,10
21/8/2024	31,8800	0,69%	31,6600	32,0400	31,6600	3.621	115.423,86
20/8/2024	31,6600	-1,92%	31,9400	32,1000	31,6000	6.979	222.959,26
19/8/2024	32,2800	1,06%	31,9400	32,3600	31,9400	6.124	196.431,08
16/8/2024	31,9400	0,25%	32,2200	32,3200	31,9400	11.218	359.200,78
14/8/2024	31,8600	-0,31%	31,8000	31,9600	31,6800	6.723	214.217,48
13/8/2024	31,9600	1,01%	31,6400	31,9600	31,6400	995	31.643,12
12/8/2024	31,6400	1,22%	31,4000	31,7400	31,4000	7.249	229.259,16
09/8/2024	31,2600	0,26%	31,1800	31,6600	31,1800	6.961	218.812,16
08/8/2024	31,1800	-0,06%	32,1000	32,1000	30,6600	13.243	411.399,60
07/8/2024	31,2000	-1,02%	31,5400	31,7000	30,6800	19.727	616.762,00
06/8/2024	31,5200	0,19%	31,4600	32,1000	31,3600	26.934	852.236,12
05/8/2024	31,4600	-5,30%	32,6800	32,9200	31,4600	42.123	1.364.315,18
02/8/2024	33,2200	-2,29%	33,3800	33,5600	33,1400	31.821	1.060.998,90
01/8/2024	34,0000	0,24%	33,7000	34,0000	33,4000	11.516	387.648,44
31/7/2024	33,9200	1,80%	34,0000	34,0400	33,7400	20.646	699.962,44
30/7/2024	33,3200	-0,48%	33,4800	33,7400	33,3200	5.917	198.688,72
29/7/2024	33,4800	0,12%	33,6000	33,7400	33,4600	6.183	207.424,26
26/7/2024	33,4400	0,42%	33,3000	33,5800	33,3000	7.180	240.216,68
25/7/2024	33,3000	0,48%	33,1200	33,3600	32,9400	23.267	770.108,26
24/7/2024	33,1400	0,12%	33,0000	33,1600	32,9000	4.843	159.873,06
23/7/2024	33,1000	-0,36%	33,1200	33,2400	33,0000	19.385	641.744,64
22/7/2024	33,2200	1,65%	32,8000	33,2600	32,7800	15.754	520.250,52
19/7/2024	32,6800	0,00%	32,6400	32,7000	32,3400	16.504	537.780,16
18/7/2024	32,6800	0,49%	32,7000	32,7000	32,5000	3.180	103.601,26
17/7/2024	32,5200	1,63%	32,1800	32,5200	32,1800	16.132	521.128,32
16/7/2024	32,0000	-0,06%	31,9000	32,0000	31,7000	2.093	66.754,86
15/7/2024	32,0200	-0,93%	32,3200	32,5800	32,0200	4.733	152.987,96
12/7/2024	32,3200	2,67%	31,9000	32,3200	31,8000	14.536	466.055,50
11/7/2024	31,4800	-3,14%	31,9800	32,2400	31,4800	9.888	314.445,54
10/7/2024	32,5000	0,93%	32,6400	32,6400	32,1000	2.634	84.755,38
09/7/2024	32,2000	-0,86%	32,4800	32,5200	32,2000	9.886	319.320,18
08/7/2024	32,4800	1,18%	32,1000	32,4800	31,8800	4.647	149.815,62
05/7/2024	32,1000	0,06%	32,0800	32,1000	31,8600	4.050	129.698,62
04/7/2024	32,0800	0,25%	32,0000	32,1000	31,8400	10.808	345.643,64
03/7/2024	32,0000	1,59%	31,9000	32,0000	31,3800	10.049	318.482,12
02/7/2024	31,5000	-1,38%	31,4800	31,8400	31,4600	9.219	292.239,36
01/7/2024	31,9400	1,40%	31,9800	31,9800	31,5200	2.576	81.983,98
28/6/2024	31,5000	-1,75%	32,1000	32,2200	31,5000	11.398	364.048,20
27/6/2024	32,0600	-0,93%	32,3800	32,4800	32,0600	6.537	211.235,70
26/6/2024	32,3600	0,00%	32,5000	32,5000	32,2200	8.148	263.565,66

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%