Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

50,9500 €

1,8100 (3,68%)

Άνοιγμα 49,1400
Υψηλό 51,5000
Χαμηλό 49,1400

Όγκος 43.440
Τζίρος 2.216.690 €
Πράξεις 467

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2026	50,9500	3,68%	49,1400	51,5000	49,1400	43.440	2.216.690,63
09/2/2026	49,1400	-0,89%	49,4000	49,4000	48,9000	29.720	1.459.290,62
06/2/2026	49,5800	1,68%	48,5000	49,6000	48,5000	69.131	3.401.711,76
05/2/2026	48,7600	-0,08%	48,8800	49,1000	48,3400	26.930	1.315.607,56
04/2/2026	48,8000	3,61%	47,4200	48,8000	47,4200	56.323	2.716.603,02
03/2/2026	47,1000	1,07%	46,8000	47,1000	46,4600	12.881	600.483,40
02/2/2026	46,6000	1,57%	45,7000	46,6400	45,7000	34.832	1.615.508,88
30/1/2026	45,8800	1,24%	45,6000	45,9000	45,5600	8.554	391.413,28
29/1/2026	45,3200	0,53%	45,0800	45,8000	45,0800	32.724	1.489.381,68
28/1/2026	45,0800	0,63%	44,9400	45,2800	44,4800	15.828	707.114,84
27/1/2026	44,8000	-1,02%	44,8600	45,1000	44,7800	49.400	2.220.490,88
26/1/2026	45,2600	0,85%	44,7200	45,2600	44,5600	15.615	702.152,54
23/1/2026	44,8800	-1,28%	44,8000	44,9200	44,3400	58.788	2.630.967,36
22/1/2026	45,4600	1,02%	45,0600	45,4800	44,7800	22.755	1.027.543,68
21/1/2026	45,0000	-0,35%	45,2000	45,3000	44,6400	23.844	1.073.146,84
20/1/2026	45,1600	-0,31%	45,0000	45,5000	44,9600	17.332	784.275,30
19/1/2026	45,3000	0,44%	45,0400	45,3400	44,9800	13.440	606.488,98
16/1/2026	45,1000	-1,18%	45,4400	45,7000	45,1000	120.638	5.488.332,02
15/1/2026	45,6400	1,02%	45,1400	45,6400	45,1400	91.722	4.164.343,24
14/1/2026	45,1800	1,12%	45,1800	45,3400	44,8200	94.368	4.257.168,50
13/1/2026	44,6800	-1,41%	45,1400	45,6000	44,3000	48.033	2.162.162,02
12/1/2026	45,3200	0,00%	45,3600	45,7000	45,0400	25.191	1.141.109,86
09/1/2026	45,3200	1,52%	44,8800	45,4800	44,8800	26.161	1.186.402,42
08/1/2026	44,6400	4,74%	42,7600	44,7600	42,7600	69.236	3.050.408,26
07/1/2026	42,6200	-0,37%	42,7600	43,1200	42,5000	17.926	766.623,80
05/1/2026	42,7800	-2,46%	43,8600	43,9000	42,7200	28.059	1.205.155,90
02/1/2026	43,8600	-1,92%	44,7000	44,7000	43,8000	21.707	954.026,18
31/12/2025	44,7200	1,45%	44,2200	44,7200	44,1200	9.975	443.461,24
30/12/2025	44,0800	0,64%	43,7400	44,3000	43,7400	10.202	450.222,54
29/12/2025	43,8000	-0,41%	44,2600	44,2600	43,8000	1.343	58.987,82
23/12/2025	43,9800	-0,05%	44,0000	44,2600	43,8600	16.116	710.817,76
22/12/2025	44,0000	-1,12%	43,9200	44,0400	43,6800	34.099	1.498.925,88
19/12/2025	44,5000	2,39%	43,6000	44,5000	43,6000	113.964	5.033.773,54
18/12/2025	43,4600	1,54%	43,1400	43,4600	43,0200	18.728	810.826,54
17/12/2025	42,8000	0,75%	42,6000	43,0200	42,5200	4.170	178.702,58
16/12/2025	42,4800	-0,28%	42,3400	42,8400	42,3400	17.460	743.959,76
15/12/2025	42,6000	1,04%	42,4800	42,6600	42,2600	1.322	56.204,62
12/12/2025	42,1600	0,38%	42,4800	42,4800	41,9000	2.474	104.202,62
11/12/2025	42,0000	0,43%	41,6000	42,3000	41,6000	4.259	179.540,12
10/12/2025	41,8200	-0,90%	42,3000	42,3000	41,4200	28.206	1.179.677,20
09/12/2025	42,2000	0,48%	42,1000	42,2000	41,9400	11.315	476.098,52
08/12/2025	42,0000	-0,94%	42,2000	42,2000	41,9000	15.600	655.807,54
05/12/2025	42,4000	0,09%	42,3600	42,5600	42,2600	2.439	103.338,32
04/12/2025	42,3600	-0,75%	42,5400	42,5400	42,0800	25.328	1.072.362,50
03/12/2025	42,6800	-0,74%	43,0000	43,0000	42,2000	13.497	573.628,06
02/12/2025	43,0000	-0,92%	43,4000	43,7000	42,9200	13.016	564.509,72
01/12/2025	43,4000	0,28%	43,3600	43,4600	42,9000	5.927	255.879,56
28/11/2025	43,2800	0,05%	43,2600	43,5000	42,8400	18.372	794.184,94
27/11/2025	43,2600	0,51%	43,0000	43,2600	42,8200	20.192	869.561,22
26/11/2025	43,0400	-0,32%	43,0000	43,2600	42,8200	18.397	791.854,42
25/11/2025	43,1800	2,91%	41,9600	43,2600	41,7200	32.381	1.382.622,98
24/11/2025	41,9600	1,55%	41,3200	42,0000	41,3000	12.157	509.173,78
21/11/2025	41,3200	1,77%	40,4800	41,3400	40,4800	25.714	1.054.828,04
20/11/2025	40,6000	-0,98%	40,5600	40,7000	40,2800	20.404	824.329,78
19/11/2025	41,0000	-0,24%	41,0000	41,0000	40,5600	27.153	1.108.270,68
18/11/2025	41,1000	-1,01%	41,5200	41,5200	41,0000	18.056	744.225,87
17/11/2025	41,5200	1,17%	41,4600	41,5200	40,8800	7.037	289.664,64
14/11/2025	41,0400	-1,54%	41,5600	41,5600	40,8800	33.209	1.365.427,96
13/11/2025	41,6800	-0,29%	42,0000	42,2400	41,6800	18.311	769.421,68
12/11/2025	41,8000	1,51%	41,2000	41,8600	41,2000	33.224	1.384.498,44
11/11/2025	41,1800	1,78%	40,9000	41,3000	40,8600	22.034	906.776,42
10/11/2025	40,4600	0,40%	40,2000	40,8800	40,2000	25.443	1.036.412,64
07/11/2025	40,3000	1,97%	39,8000	40,5200	39,8000	46.469	1.862.324,70
06/11/2025	39,5200	-0,95%	39,9000	40,0000	39,5200	9.891	393.306,72
05/11/2025	39,9000	2,26%	39,0200	39,9000	39,0200	17.908	708.532,18
04/11/2025	39,0200	-0,56%	39,2400	39,2400	38,8000	12.714	496.437,68
03/11/2025	39,2400	0,51%	39,0000	39,5400	39,0000	9.809	384.849,98
31/10/2025	39,0400	-0,46%	39,4000	39,4000	39,0400	13.386	524.804,00
30/10/2025	39,2200	-0,25%	39,3200	39,3200	39,0400	33.489	1.310.914,68
29/10/2025	39,3200	-0,51%	39,5200	39,7400	39,3000	17.817	703.283,26
27/10/2025	39,5200	-1,00%	39,7000	39,8400	39,4400	19.647	779.168,22
24/10/2025	39,9200	0,00%	39,9200	39,9200	39,6800	7.763	308.411,38
23/10/2025	39,9200	0,76%	39,5000	39,9800	39,4800	13.359	530.444,92
22/10/2025	39,6200	-3,03%	40,9000	40,9000	39,6200	48.237	1.924.487,70
21/10/2025	40,8600	0,20%	39,6000	41,0000	39,5600	109.947	4.447.736,48
20/10/2025	40,7800	0,15%	40,7200	40,8600	40,5200	11.573	470.859,56
17/10/2025	40,7200	3,09%	39,5000	41,0000	39,5000	209.986	8.517.925,18
16/10/2025	39,5000	0,71%	38,9200	39,6600	38,9200	77.788	3.070.123,44
15/10/2025	39,2200	1,13%	39,2200	39,3000	38,8600	31.418	1.228.219,96
14/10/2025	38,7800	-0,67%	39,2000	39,2000	38,7800	27.092	1.056.002,78
13/10/2025	39,0400	0,72%	38,9800	39,1200	38,6600	44.715	1.735.452,64
10/10/2025	38,7600	1,04%	38,5000	38,9600	38,5000	77.947	3.021.840,96
09/10/2025	38,3600	-0,31%	38,3200	38,8200	38,3200	38.867	1.501.931,32
08/10/2025	38,4800	0,00%	38,8000	38,9400	38,4200	65.275	2.517.471,34
07/10/2025	38,4800	-0,05%	38,5200	38,7600	38,2600	79.753	3.071.080,78
06/10/2025	38,5000	0,52%	38,3000	38,5400	38,0200	116.169	4.453.343,98
03/10/2025	38,3000	-1,54%	38,9800	38,9800	38,3000	105.008	4.061.572,54
02/10/2025	38,9000	-2,16%	39,6400	39,6600	38,6400	128.039	4.989.969,72
01/10/2025	39,7600	-0,75%	39,9000	39,9000	39,4000	32.951	1.304.827,50
30/9/2025	40,0600	-0,50%	40,0000	40,1800	39,3400	60.664	2.407.685,16
29/9/2025	40,2600	-3,03%	41,8000	41,9000	39,8200	44.271	1.792.804,74
26/9/2025	41,5200	0,14%	41,8800	41,8800	41,1200	8.348	345.028,02
25/9/2025	41,4600	-0,10%	41,1400	41,5600	41,1400	12.585	519.811,16
24/9/2025	41,5000	-0,72%	41,8000	41,8000	41,1400	54.495	2.250.929,96
23/9/2025	41,8000	0,29%	42,0000	42,6600	41,4200	49.724	2.070.917,24
22/9/2025	41,6800	-0,29%	42,4600	42,4600	41,5400	13.432	559.617,10
19/9/2025	41,8000	1,01%	41,5000	41,8000	41,1200	48.859	2.015.316,44
18/9/2025	41,3800	-0,86%	41,4000	41,5600	41,3000	21.105	874.406,24
17/9/2025	41,7400	-0,62%	42,0000	42,0000	41,6000	18.116	755.798,28
16/9/2025	42,0000	-2,42%	42,9000	42,9000	41,9600	50.808	2.145.677,02
15/9/2025	43,0400	-0,37%	42,9400	43,2000	42,9000	13.913	598.201,98
12/9/2025	43,2000	0,93%	43,0400	43,2000	42,7400	6.673	287.666,60
11/9/2025	42,8000	-0,70%	42,7400	43,1400	42,7400	20.424	876.179,14
10/9/2025	43,1000	0,42%	42,7000	43,6000	42,7000	8.399	364.393,36
09/9/2025	42,9200	-0,83%	43,5800	43,5800	42,7800	11.084	476.830,68
08/9/2025	43,2800	0,60%	43,6800	43,6800	43,0400	5.637	243.779,30
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	0,00%	33,6000	33,8400	33,5400	20.663	698.000,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%