Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,4300 €

-0,0700 (-1,08%)

Άνοιγμα 6,4500
Υψηλό 6,5200
Χαμηλό 6,3500

Όγκος 474.111
Τζίρος 3.042.278 €
Πράξεις 942

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/9/2025	6,4300	-1,08%	6,4500	6,5200	6,3500	474.111	3.042.278,46
25/9/2025	6,5000	-1,07%	6,6400	6,6400	6,5000	233.303	1.526.472,53
24/9/2025	6,5700	-2,38%	6,7300	6,7300	6,5500	329.533	2.179.509,17
23/9/2025	6,7300	-0,74%	6,8000	6,8000	6,6600	130.514	880.523,46
22/9/2025	6,7800	-0,44%	6,7800	6,8100	6,7800	82.494	560.733,57
19/9/2025	6,8100	-0,44%	6,8500	6,9000	6,7800	211.225	1.440.233,06
18/9/2025	6,8400	-0,87%	6,9400	6,9400	6,7900	187.982	1.290.428,68
17/9/2025	6,9000	0,29%	6,8800	6,9100	6,7600	149.133	1.024.278,06
16/9/2025	6,8800	-1,01%	6,9000	6,9500	6,8800	246.969	1.708.814,14
15/9/2025	6,9500	0,29%	6,9300	6,9900	6,9000	181.672	1.254.433,19
12/9/2025	6,9300	0,29%	6,9200	6,9900	6,8900	487.087	3.377.820,28
11/9/2025	6,9100	-0,86%	6,9200	6,9700	6,8900	107.536	744.365,82
10/9/2025	6,9700	0,29%	6,9500	6,9800	6,8600	295.419	2.049.831,88
09/9/2025	6,9500	-0,43%	6,9500	7,0300	6,8800	320.872	2.221.172,60
08/9/2025	6,9800	-0,14%	6,9300	7,0400	6,8900	180.730	1.265.424,58
05/9/2025	6,9900	-0,43%	7,0300	7,0600	6,9600	237.477	1.669.507,72
04/9/2025	7,0200	1,01%	6,9200	7,0300	6,8900	359.547	2.504.865,69
03/9/2025	6,9500	0,29%	6,8600	6,9500	6,8100	176.877	1.217.223,26
02/9/2025	6,9300	-0,43%	6,9300	6,9800	6,8500	171.814	1.190.241,04
01/9/2025	6,9600	-0,29%	6,9500	7,0200	6,9400	113.449	791.540,47
29/8/2025	6,9800	-1,41%	7,0200	7,0500	6,9800	168.326	1.177.025,65
28/8/2025	7,0800	-0,14%	7,0300	7,0800	6,9500	105.997	745.371,65
27/8/2025	7,0900	0,00%	7,0500	7,1100	7,0300	101.687	719.614,44
26/8/2025	7,0900	0,14%	7,0500	7,1000	6,9500	149.353	1.052.438,19
25/8/2025	7,0800	0,00%	7,0200	7,1000	7,0100	87.746	622.072,33
22/8/2025	7,0800	0,57%	7,0100	7,1000	7,0100	117.054	827.083,56
21/8/2025	7,0400	-0,28%	7,0100	7,1200	6,9900	590.189	4.156.908,82
20/8/2025	7,0600	1,73%	6,9800	7,1100	6,9800	1.360.594	9.604.153,42
19/8/2025	6,9400	-1,28%	6,9800	7,0000	6,9300	247.442	1.720.632,85
18/8/2025	7,0300	0,43%	7,0000	7,0700	6,9800	456.184	3.201.861,43
14/8/2025	7,0000	0,14%	6,9800	7,0000	6,9600	285.170	1.993.396,82
13/8/2025	6,9900	-0,14%	7,0000	7,0100	6,9600	347.699	2.432.398,06
12/8/2025	7,0000	0,43%	6,9700	7,0000	6,9100	256.348	1.787.450,71
11/8/2025	6,9700	0,43%	6,9400	6,9700	6,8900	204.431	1.415.879,57
08/8/2025	6,9400	0,43%	6,9800	6,9800	6,9200	368.682	2.559.318,93
07/8/2025	6,9100	0,29%	6,8800	7,0400	6,8800	649.434	4.525.669,43
06/8/2025	6,8900	-0,14%	6,9000	6,9400	6,8800	1.224.137	8.449.639,87
05/8/2025	6,9000	-0,58%	6,9200	6,9700	6,8500	368.843	2.548.964,86
04/8/2025	6,9400	-0,14%	6,9000	6,9500	6,8600	386.367	2.677.316,41
01/8/2025	6,9500	-0,71%	7,0000	7,0500	6,8000	1.969.617	13.617.804,26
31/7/2025	7,0000	-3,18%	7,1400	7,1700	6,9400	1.496.217	10.536.323,88
30/7/2025	7,2300	-0,96%	7,2600	7,4400	7,2300	447.249	3.279.952,78
29/7/2025	7,3000	-0,14%	7,3600	7,4100	7,1700	747.092	5.454.725,02
28/7/2025	7,3100	-1,22%	7,4500	7,5200	7,3100	778.118	5.755.461,72
25/7/2025	7,4000	-0,54%	7,4000	7,4900	7,3800	145.693	1.081.912,61
24/7/2025	7,4400	0,95%	7,4300	7,4500	7,3500	162.410	1.206.665,30
23/7/2025	7,3700	-0,14%	7,3900	7,4600	7,3400	180.508	1.337.025,38
22/7/2025	7,3800	0,14%	7,4300	7,4300	7,3200	95.950	704.377,01
21/7/2025	7,3700	-0,14%	7,3600	7,4300	7,3400	83.865	619.311,13
18/7/2025	7,3800	1,65%	7,2600	7,4300	7,2600	189.977	1.398.890,66
17/7/2025	7,2600	0,69%	7,2500	7,3200	7,2200	192.839	1.404.450,61
16/7/2025	7,2100	-0,55%	7,2500	7,2700	7,1800	76.064	549.179,22
15/7/2025	7,2500	2,40%	7,0800	7,3500	7,0800	304.923	2.199.527,02
14/7/2025	7,0800	1,00%	6,9900	7,0900	6,9000	177.721	1.248.251,98
11/7/2025	7,0100	0,14%	6,9400	7,0200	6,9400	85.254	596.682,25
10/7/2025	7,0000	-1,13%	7,0600	7,0900	6,9600	193.285	1.357.922,75
09/7/2025	7,0800	1,29%	6,9600	7,0800	6,9600	302.419	2.121.443,57
08/7/2025	6,9900	0,72%	6,9300	7,0000	6,9300	258.649	1.802.058,62
07/7/2025	6,9400	0,58%	6,9500	6,9600	6,8700	327.218	2.259.036,45
04/7/2025	6,9000	-0,14%	6,9000	6,9500	6,8800	191.774	1.322.838,89
03/7/2025	6,9100	-0,72%	7,0000	7,1500	6,8900	484.707	3.381.205,74
02/7/2025	6,9600	15,42%	6,7000	6,9900	6,7000	2.692.429	18.499.805,77
01/7/2025	6,0300	0,67%	5,9900	6,0500	5,9700	85.716	515.159,60
30/6/2025	5,9900	-0,33%	6,0100	6,0500	5,9300	154.857	928.479,41
27/6/2025	6,0100	0,00%	6,0100	6,1100	6,0000	138.779	841.081,55
26/6/2025	6,0100	0,00%	6,0400	6,1000	5,9900	109.654	662.822,82
25/6/2025	6,0100	0,00%	6,0100	6,0400	5,9700	185.340	1.113.150,17
24/6/2025	6,0100	2,04%	6,0300	6,0400	5,9600	219.404	1.317.367,68
23/6/2025	5,8900	-3,44%	5,8400	5,9200	5,7800	110.498	647.383,65
20/6/2025	6,1000	0,66%	6,0600	6,1400	6,0300	310.615	1.887.361,85
19/6/2025	6,0600	0,17%	6,0200	6,1500	6,0200	137.053	830.137,04
18/6/2025	6,0500	-1,63%	6,0700	6,2100	6,0300	160.087	974.370,40
17/6/2025	6,1500	0,82%	6,0300	6,2000	6,0300	119.974	737.005,48
16/6/2025	6,1000	-1,13%	6,1000	6,2500	6,1000	99.936	616.223,22
13/6/2025	6,1700	-2,37%	6,1500	6,2500	6,0600	227.310	1.394.901,79
12/6/2025	6,3200	0,32%	6,2200	6,3300	6,1800	98.756	618.275,35
11/6/2025	6,3000	1,94%	6,2400	6,3000	6,1800	168.835	1.055.028,90
10/6/2025	6,1800	1,48%	6,1000	6,2400	6,1000	209.355	1.297.995,47
06/6/2025	6,0900	0,00%	6,1400	6,1800	6,0900	138.956	850.499,81
05/6/2025	6,0900	2,01%	6,0300	6,1400	5,9700	195.500	1.188.452,19
04/6/2025	5,9700	-0,83%	6,0700	6,0700	5,9400	133.905	800.387,50
03/6/2025	6,0200	0,67%	6,0200	6,0400	5,9400	70.291	421.909,47
02/6/2025	5,9800	-0,66%	6,0200	6,1400	5,9200	169.697	1.023.136,91
30/5/2025	6,0200	0,00%	6,0200	6,0700	5,9500	205.739	1.236.813,83
29/5/2025	6,0200	0,00%	6,0200	6,0500	5,9400	237.476	1.428.058,59
28/5/2025	6,0200	2,03%	5,9000	6,0200	5,8500	459.543	2.737.338,71
27/5/2025	5,9000	-1,01%	5,9100	5,9700	5,8800	224.481	1.327.660,34
26/5/2025	5,9600	4,01%	5,7600	5,9600	5,7600	193.291	1.136.354,67
23/5/2025	5,7300	-1,55%	5,8200	5,9200	5,6400	435.913	2.530.144,28
22/5/2025	5,8200	-1,52%	5,9100	5,9100	5,8000	118.935	693.969,05
21/5/2025	5,9100	0,17%	5,9000	5,9100	5,7800	177.202	1.038.033,90
20/5/2025	5,9000	0,85%	5,8500	5,9300	5,8300	87.804	518.130,95
19/5/2025	5,8500	0,34%	5,8300	5,8500	5,7600	110.811	644.032,71
16/5/2025	5,8300	1,57%	5,7700	5,8500	5,6900	116.542	676.827,59
15/5/2025	5,7400	0,00%	5,7300	5,7500	5,6800	70.556	403.047,42
14/5/2025	5,7400	-0,69%	5,8000	5,8300	5,7100	151.546	877.793,67
13/5/2025	5,7800	0,52%	5,7500	5,8400	5,6900	238.204	1.379.477,27
12/5/2025	5,7500	5,12%	5,5500	5,7500	5,5300	403.611	2.288.375,67
09/5/2025	5,4700	1,86%	5,4500	5,4700	5,3900	150.850	820.135,62
08/5/2025	5,3700	-1,47%	5,4500	5,4800	5,3600	55.911	301.759,72
07/5/2025	5,4500	0,55%	5,4000	5,4500	5,3600	42.737	231.417,14
06/5/2025	5,4200	0,00%	5,3800	5,4200	5,3300	34.752	186.847,20
05/5/2025	5,4200	1,69%	5,3600	5,4400	5,3100	64.291	346.578,83
02/5/2025	5,3300	1,33%	5,3300	5,3600	5,3000	92.497	493.043,42
30/4/2025	5,2600	-0,75%	5,3000	5,3500	5,2500	71.226	377.289,16
29/4/2025	5,3000	-0,75%	5,3400	5,3600	5,2900	66.128	351.353,19
28/4/2025	5,3400	-0,56%	5,3500	5,4000	5,3100	65.222	349.492,27
25/4/2025	5,3700	0,00%	5,4200	5,4500	5,3200	341.578	1.848.358,11
24/4/2025	5,3700	0,19%	5,3600	5,4000	5,2900	104.083	556.116,43
23/4/2025	5,3600	-0,74%	5,4800	5,4900	5,3500	198.635	1.073.593,45
22/4/2025	5,4000	3,25%	5,2500	5,4000	5,2500	78.757	421.724,10
17/4/2025	5,2300	0,77%	5,2100	5,2800	5,1600	55.707	290.807,47
16/4/2025	5,1900	-0,76%	5,2000	5,2100	5,1500	62.017	321.862,46
15/4/2025	5,2300	-0,19%	5,3000	5,3100	5,2200	74.702	393.579,20
14/4/2025	5,2400	2,34%	5,2000	5,2800	5,1900	123.801	649.384,65
11/4/2025	5,1200	1,19%	5,0000	5,1300	4,9450	80.831	407.215,74
10/4/2025	5,0600	6,53%	5,1700	5,1700	5,0000	282.817	1.438.103,63
09/4/2025	4,7500	-5,38%	4,9100	4,9550	4,6650	363.581	1.730.214,94
08/4/2025	5,0200	6,81%	4,9000	5,0400	4,8500	338.484	1.679.295,35
07/4/2025	4,7000	-7,11%	4,8000	4,8150	4,5100	578.666	2.721.900,47
04/4/2025	5,0600	-4,89%	5,2600	5,3000	5,0000	453.683	2.327.387,25
03/4/2025	5,3200	-3,97%	5,4100	5,5300	5,3200	221.878	1.194.984,34
02/4/2025	5,5400	2,21%	5,4200	5,6000	5,4000	175.974	964.857,51
01/4/2025	5,4200	-0,37%	5,4500	5,5400	5,4000	149.170	812.974,04
31/3/2025	5,4400	-3,03%	5,5600	5,5900	5,4000	248.195	1.362.443,00
28/3/2025	5,6100	-2,26%	5,7000	5,7700	5,6100	134.329	765.587,85
27/3/2025	5,7400	-0,52%	5,7700	5,8400	5,6700	231.880	1.337.797,35
26/3/2025	5,7700	3,41%	5,6000	5,8000	5,6000	359.877	2.072.888,34
24/3/2025	5,5800	4,89%	5,3500	5,6200	5,3500	292.967	1.629.899,42
21/3/2025	5,3200	-1,48%	5,3700	5,4400	5,3200	166.633	894.327,52
20/3/2025	5,4000	-0,74%	5,4100	5,4800	5,3800	123.720	669.274,44
19/3/2025	5,4400	1,12%	5,3900	5,4400	5,3300	145.161	782.446,62
18/3/2025	5,3800	0,19%	5,3700	5,4200	5,3000	177.134	949.322,51
17/3/2025	5,3700	0,00%	5,3800	5,4200	5,3200	133.674	718.052,99
14/3/2025	5,3700	2,29%	5,2500	5,3900	5,2500	292.256	1.557.085,13
13/3/2025	5,2500	1,94%	5,1800	5,2600	5,1500	228.755	1.190.804,12
12/3/2025	5,1500	3,31%	5,0000	5,1700	5,0000	266.785	1.364.753,28
11/3/2025	4,9850	0,50%	4,9200	5,0000	4,9200	65.857	327.366,14
10/3/2025	4,9600	0,10%	4,9600	5,0100	4,9100	61.550	304.365,51
07/3/2025	4,9550	0,41%	4,9350	5,0400	4,9000	125.760	626.651,86
06/3/2025	4,9350	0,71%	4,9000	5,0000	4,8800	474.035	2.332.660,06
05/3/2025	4,9000	2,73%	4,8200	4,9000	4,8050	87.522	425.312,39
04/3/2025	4,7700	-1,34%	4,8350	4,8900	4,7650	80.645	389.285,75
28/2/2025	4,8350	-0,31%	4,8500	4,9000	4,7900	68.459	331.461,75
27/2/2025	4,8500	-1,22%	4,8650	4,8700	4,8100	46.699	226.132,05
26/2/2025	4,9100	0,61%	4,8800	4,9400	4,8500	81.509	399.717,20
25/2/2025	4,8800	-1,41%	4,8800	4,9300	4,8800	47.709	233.661,08
24/2/2025	4,9500	0,00%	4,9500	4,9750	4,8600	77.244	380.897,05
21/2/2025	4,9500	-1,00%	4,9750	5,0500	4,9500	60.027	299.513,79
20/2/2025	5,0000	0,50%	4,9750	5,0500	4,9300	48.733	243.198,39
19/2/2025	4,9750	-2,07%	5,0800	5,1000	4,9650	63.461	318.078,72
18/2/2025	5,0800	0,40%	5,1000	5,1000	5,0200	39.413	199.043,02
17/2/2025	5,0600	-0,20%	5,1000	5,1100	5,0600	92.068	467.291,62
14/2/2025	5,0700	1,40%	5,0200	5,0800	4,9900	91.902	463.319,60
13/2/2025	5,0000	1,01%	4,9500	5,0700	4,9350	235.124	1.176.988,27
12/2/2025	4,9500	3,34%	4,8000	4,9500	4,8000	160.239	784.937,38
11/2/2025	4,7900	-0,62%	4,8000	4,8400	4,7850	54.467	262.100,84
10/2/2025	4,8200	0,63%	4,7950	4,8250	4,7300	120.534	574.680,31
07/2/2025	4,7900	-0,52%	4,8150	4,8200	4,7800	52.324	251.330,45
06/2/2025	4,8150	1,48%	4,7300	4,8400	4,7300	69.087	331.954,62
05/2/2025	4,7450	-0,11%	4,7650	4,8000	4,7000	41.327	195.663,55
04/2/2025	4,7500	0,53%	4,7150	4,8050	4,7150	165.833	787.428,51
03/2/2025	4,7250	-4,83%	4,8650	4,8700	4,7000	284.580	1.357.313,56
31/1/2025	4,9650	0,00%	4,9650	4,9850	4,9250	94.500	468.278,58
30/1/2025	4,9650	-0,10%	4,9850	4,9900	4,9200	113.571	563.568,20
29/1/2025	4,9700	1,64%	4,8850	5,0300	4,8850	236.392	1.177.160,59
28/1/2025	4,8900	0,41%	4,8700	4,9200	4,8550	79.960	391.257,99
27/1/2025	4,8700	-0,51%	4,8600	4,8900	4,8350	99.172	482.353,66
24/1/2025	4,8950	0,93%	4,8600	4,9300	4,8500	151.008	740.580,66
23/1/2025	4,8500	0,52%	4,8350	4,8900	4,8000	110.309	535.854,10
22/1/2025	4,8250	2,12%	4,7250	4,8350	4,7250	94.019	450.968,18
21/1/2025	4,7250	0,11%	4,7200	4,7400	4,6900	58.924	278.055,25
20/1/2025	4,7200	-1,05%	4,7900	4,8350	4,7200	73.457	350.596,93
17/1/2025	4,7700	1,71%	4,7000	4,7900	4,6900	132.230	626.423,03
16/1/2025	4,6900	0,43%	4,7000	4,7500	4,6850	57.496	270.514,77
15/1/2025	4,6700	-1,06%	4,7200	4,7200	4,6500	85.460	399.952,60
14/1/2025	4,7200	0,43%	4,7450	4,7450	4,6650	58.271	274.125,40
13/1/2025	4,7000	-1,05%	4,7500	4,7500	4,6500	65.096	305.567,82
10/1/2025	4,7500	-2,06%	4,8500	4,8600	4,7200	86.998	415.933,95
09/1/2025	4,8500	0,41%	4,8200	4,8900	4,7800	60.899	295.017,73
08/1/2025	4,8300	-0,51%	4,8600	4,8700	4,7800	103.530	498.352,63
07/1/2025	4,8550	2,21%	4,7700	4,8700	4,7550	205.238	990.438,78
03/1/2025	4,7500	2,37%	4,6400	4,7900	4,6400	119.953	568.928,07
02/1/2025	4,6400	2,88%	4,4750	4,6500	4,4750	55.571	256.073,32
31/12/2024	4,5100	1,12%	4,4800	4,5100	4,4700	29.500	132.660,00
30/12/2024	4,4600	-0,89%	4,5000	4,5450	4,4600	69.837	314.067,90
27/12/2024	4,5000	-0,44%	4,5200	4,5500	4,4600	52.453	236.128,37
24/12/2024	4,5200	0,00%	4,5650	4,5650	4,4700	32.160	145.440,52
23/12/2024	4,5200	1,12%	4,5650	4,5650	4,4700	32.160	145.440,52
20/12/2024	4,4700	-1,54%	4,5000	4,5250	4,4700	73.076	327.783,17
19/12/2024	4,5400	-0,55%	4,5300	4,5750	4,5000	69.342	313.469,58
18/12/2024	4,5650	0,00%	4,5600	4,6000	4,5350	62.684	286.303,94
17/12/2024	4,5650	-0,54%	4,5800	4,6100	4,5600	46.603	213.698,39
16/12/2024	4,5900	0,88%	4,5400	4,6300	4,5400	111.238	511.440,89
13/12/2024	4,5500	2,02%	4,4750	4,5900	4,4750	91.632	416.201,76
12/12/2024	4,4600	-0,22%	4,4700	4,5300	4,4550	64.708	289.965,86
11/12/2024	4,4700	0,22%	4,4600	4,5150	4,4500	43.582	195.152,92
10/12/2024	4,4600	-0,89%	4,5800	4,5800	4,4600	82.697	372.304,06
09/12/2024	4,5000	0,00%	4,4800	4,5300	4,4800	79.430	357.628,99
06/12/2024	4,5000	-1,10%	4,5800	4,5950	4,4900	104.898	474.995,73
05/12/2024	4,5500	0,22%	4,5650	4,6200	4,5500	100.824	460.989,63
04/12/2024	4,5400	1,68%	4,4900	4,5600	4,4800	96.352	435.001,36
03/12/2024	4,4650	0,00%	4,4600	4,5600	4,4500	119.243	536.793,56
02/12/2024	4,4650	2,88%	4,4250	4,4700	4,3800	41.753	185.010,35
29/11/2024	4,3400	-1,92%	4,4250	4,4250	4,3400	42.326	184.908,90
28/11/2024	4,4250	0,68%	4,4300	4,4300	4,3600	19.941	87.834,13
27/11/2024	4,3950	-0,11%	4,4250	4,4500	4,3900	48.965	216.117,48
26/11/2024	4,4000	2,09%	4,3400	4,5000	4,3400	176.804	782.502,36
25/11/2024	4,3100	0,23%	4,3600	4,3950	4,3050	42.682	185.652,17
22/11/2024	4,3000	-0,23%	4,2800	4,3350	4,2500	35.831	153.331,11
21/11/2024	4,3100	3,36%	4,1700	4,3100	4,1700	25.344	107.743,76
20/11/2024	4,1700	1,34%	4,1150	4,2150	4,1150	72.167	300.393,14
19/11/2024	4,1150	-3,18%	4,2700	4,3000	4,0950	197.388	821.604,21
18/11/2024	4,2500	-1,85%	4,3000	4,3050	4,2400	56.929	242.569,77
15/11/2024	4,3300	-0,57%	4,3550	4,4150	4,3300	39.095	170.517,91
14/11/2024	4,3550	0,35%	4,3950	4,4100	4,3450	22.428	97.974,45
13/11/2024	4,3400	-1,14%	4,3900	4,4300	4,3350	41.747	182.128,59
12/11/2024	4,3900	0,11%	4,4000	4,4400	4,3600	37.911	166.660,05
11/11/2024	4,3850	0,92%	4,3600	4,4700	4,3500	77.376	340.281,32
08/11/2024	4,3450	-0,34%	4,3600	4,3800	4,3300	12.050	52.501,03
07/11/2024	4,3600	0,81%	4,3500	4,3850	4,3200	11.836	51.431,40
06/11/2024	4,3250	0,23%	4,3400	4,4450	4,3150	45.781	200.328,50
05/11/2024	4,3150	1,29%	4,2600	4,3500	4,2600	20.793	89.906,69
04/11/2024	4,2600	0,24%	4,2750	4,3000	4,2500	14.481	61.947,67
01/11/2024	4,2500	0,47%	4,2800	4,2800	4,2500	28.971	123.614,51
31/10/2024	4,2300	-0,70%	4,2600	4,3000	4,2300	59.130	251.431,40
30/10/2024	4,2600	-1,62%	4,3450	4,3500	4,2500	53.446	229.007,39
29/10/2024	4,3300	0,12%	4,3250	4,4200	4,2900	70.429	305.710,66
25/10/2024	4,3250	0,12%	4,3350	4,3500	4,2800	72.965	314.157,59
24/10/2024	4,3200	-0,69%	4,3500	4,3800	4,3050	53.166	230.609,39
23/10/2024	4,3500	-0,68%	4,4100	4,4100	4,3500	42.229	184.532,97
22/10/2024	4,3800	-2,45%	4,4400	4,4550	4,3650	49.753	219.358,71
21/10/2024	4,4900	1,35%	4,4400	4,5000	4,4300	48.095	214.301,99
18/10/2024	4,4300	-0,45%	4,4500	4,5000	4,4250	47.127	209.627,25
17/10/2024	4,4500	0,45%	4,4550	4,4600	4,4100	48.283	214.277,08
16/10/2024	4,4300	-0,23%	4,4400	4,4600	4,4050	35.187	156.150,68
15/10/2024	4,4400	0,45%	4,4050	4,4900	4,3800	102.321	451.520,41
14/10/2024	4,4200	1,03%	4,4300	4,4400	4,3950	39.574	175.174,27
11/10/2024	4,3750	-0,68%	4,3900	4,4450	4,3700	85.825	376.755,03
10/10/2024	4,4050	-0,90%	4,4500	4,4800	4,4050	46.680	206.698,19
09/10/2024	4,4450	0,34%	4,5200	4,5200	4,4250	75.282	335.556,09
08/10/2024	4,4300	-0,23%	4,4400	4,4400	4,4050	75.279	333.151,79
07/10/2024	4,4400	0,00%	4,4400	4,5000	4,4350	37.410	166.680,11
04/10/2024	4,4400	0,79%	4,4050	4,4700	4,4050	82.863	367.113,70
03/10/2024	4,4050	-0,11%	4,4200	4,4350	4,4000	69.269	305.591,48
02/10/2024	4,4100	-2,76%	4,5350	4,5350	4,4100	89.576	399.438,17
01/10/2024	4,5350	-0,33%	4,6200	4,6500	4,5350	21.265	97.087,99
30/9/2024	4,5500	-1,30%	4,6300	4,6300	4,5350	29.121	133.483,58
27/9/2024	4,6100	-1,18%	4,6600	4,6800	4,5450	27.863	128.577,83
26/9/2024	4,6650	0,76%	4,6300	4,7000	4,6150	43.291	201.651,86
25/9/2024	4,6300	0,87%	4,6000	4,6800	4,6000	25.663	118.979,83
24/9/2024	4,5900	0,44%	4,5500	4,6100	4,5500	23.272	106.565,57
23/9/2024	4,5700	2,47%	4,4600	4,5850	4,4500	25.942	117.294,30
20/9/2024	4,4600	-0,56%	4,4800	4,5000	4,4500	48.090	214.976,87
19/9/2024	4,4850	0,22%	4,5100	4,5250	4,4700	25.211	113.095,29
18/9/2024	4,4750	-0,56%	4,5000	4,5100	4,4750	18.825	84.518,29
17/9/2024	4,5000	0,67%	4,5000	4,5500	4,4750	18.640	84.110,87
16/9/2024	4,4700	-0,78%	4,5200	4,5500	4,4700	17.670	79.564,34
13/9/2024	4,5050	0,90%	4,4850	4,5200	4,4600	26.482	118.904,71
12/9/2024	4,4650	-0,33%	4,5000	4,6200	4,4650	59.213	266.932,11
11/9/2024	4,4800	-1,32%	4,5400	4,5800	4,4800	70.818	318.839,17
10/9/2024	4,5400	-1,09%	4,6450	4,6450	4,5250	53.802	246.116,10
09/9/2024	4,5900	-1,50%	4,7000	4,7000	4,5900	22.915	106.105,66
06/9/2024	4,6600	-1,38%	4,7200	4,7500	4,6400	100.123	471.798,10
05/9/2024	4,7250	0,96%	4,6450	4,7400	4,6350	65.230	306.994,22
04/9/2024	4,6800	-0,11%	4,6600	4,6800	4,5900	56.644	262.219,32
03/9/2024	4,6850	2,63%	4,5950	4,6950	4,5950	159.712	741.766,64
02/9/2024	4,5650	1,00%	4,5150	4,5650	4,5000	15.101	68.705,58
30/8/2024	4,5200	-0,33%	4,5200	4,5500	4,5100	33.749	152.507,18
29/8/2024	4,5350	-0,77%	4,5700	4,5800	4,5150	18.710	84.806,06
28/8/2024	4,5700	-0,65%	4,5700	4,6250	4,5700	24.080	110.370,58
27/8/2024	4,6000	-1,08%	4,6600	4,6700	4,5900	16.849	77.712,06
26/8/2024	4,6500	0,54%	4,6150	4,6600	4,5800	44.796	206.481,26
23/8/2024	4,6250	-0,75%	4,6250	4,6850	4,6100	24.623	114.051,61
22/8/2024	4,6600	-0,53%	4,7000	4,7000	4,6350	10.681	49.774,38
21/8/2024	4,6850	0,54%	4,6950	4,7100	4,6500	24.838	116.200,84
20/8/2024	4,6600	-0,11%	4,6650	4,7200	4,6300	32.247	150.887,25
19/8/2024	4,6650	0,00%	4,6600	4,7000	4,6500	14.349	66.949,04
16/8/2024	4,6650	0,97%	4,6400	4,7250	4,6250	54.770	256.342,81
14/8/2024	4,6200	3,82%	4,4850	4,6200	4,4850	71.879	329.462,53
13/8/2024	4,4500	1,14%	4,4400	4,4500	4,4000	32.282	143.172,06
12/8/2024	4,4000	0,23%	4,3850	4,4200	4,3700	45.340	199.080,77
09/8/2024	4,3900	-0,23%	4,4000	4,4800	4,3700	69.349	304.723,77
08/8/2024	4,4000	-2,00%	4,4900	4,4900	4,3550	35.030	154.032,88
07/8/2024	4,4900	3,82%	4,3500	4,4950	4,3500	57.676	256.488,10
06/8/2024	4,3250	0,46%	4,3900	4,4400	4,2900	166.931	723.322,08
05/8/2024	4,3050	-7,12%	4,4800	4,4800	4,2700	273.291	1.185.541,89
02/8/2024	4,6350	-3,03%	4,7350	4,7350	4,6350	75.319	351.839,66
01/8/2024	4,7800	-0,42%	4,8500	4,8500	4,7500	20.911	99.914,83
31/7/2024	4,8000	0,00%	4,8400	4,8400	4,7850	22.294	107.303,51
30/7/2024	4,8000	0,10%	4,8100	4,8500	4,7900	60.949	293.718,30
29/7/2024	4,7950	1,91%	4,7700	4,8000	4,7100	34.285	163.215,26
26/7/2024	4,7050	0,53%	4,6800	4,7400	4,6800	24.577	115.702,90
25/7/2024	4,6800	-0,43%	4,6750	4,7000	4,6550	57.009	266.703,83
24/7/2024	4,7000	-1,67%	4,7800	4,8000	4,6800	66.976	316.359,15
23/7/2024	4,7800	-0,83%	4,7950	4,8800	4,7750	30.311	145.423,52
22/7/2024	4,8200	1,15%	4,8000	4,8600	4,7600	54.459	261.797,44
19/7/2024	4,7650	0,21%	4,7500	4,8000	4,7050	42.200	199.995,70
18/7/2024	4,7550	-0,52%	4,7800	4,8100	4,7550	26.827	127.978,14
17/7/2024	4,7800	0,00%	4,7900	4,8400	4,7250	95.895	457.372,95

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	1,1100	6,73 %	0,0700	1
ΙΛΥΔΑ	3,6800	3,37 %	0,1200	17.965
AKTR	8,4400	3,05 %	0,2500	316.635
ΙΝΤΚΑ	3,5300	2,92 %	0,1000	483.664
ΔΡΟΜΕ	0,3800	2,43 %	0,0090	15.961
ΒΙΟ	7,4400	2,34 %	0,1700	258.648
ΛΑΒΙ	0,8370	2,20 %	0,0180	151.806
ΟΡΙΛΙΝΑ	0,8220	1,99 %	0,0160	26.981
ΠΕΙΡ	7,2800	1,96 %	0,1400	2.832.611
ΕΚΤΕΡ	2,2150	1,84 %	0,0400	78.733

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9300	-7,66 %	-0,1600	193.923
ΦΑΙΣ	3,4400	-5,36 %	-0,1950	253.012
ΠΡΔ	0,4700	-5,24 %	-0,0260	90.851
ΑΣΚΟ	3,8200	-4,74 %	-0,1900	35.035
ΛΟΥΛΗ	3,7300	-4,11 %	-0,1600	22.600
ΓΚΜΕΖΖ	0,5120	-3,94 %	-0,0210	177.697
ΠΑΙΡ	1,0850	-3,56 %	-0,0400	2.000
ΒΙΟΚΑ	1,9300	-3,50 %	-0,0700	48.659
ΙΚΤΙΝ	0,4255	-3,30 %	-0,0145	207.124
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	595.569

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	0,0120	33.180.610
ΕΤΕ	12,0700	-0,66 %	-0,0800	26.900.247
ΕΥΡΩΒ	3,2800	-0,30 %	-0,0100	26.113.775
MTLN	47,1200	-2,20 %	-1,0600	25.650.075
ΠΕΙΡ	7,2800	1,96 %	0,1400	20.418.890
ΜΠΕΛΑ	29,1000	-2,81 %	-0,8400	17.381.178
BOCHGR	7,9600	1,27 %	0,1000	8.555.703
ΟΠΑΠ	19,8700	-0,95 %	-0,1900	8.275.546
ΔΕΗ	14,0800	0,21 %	0,0300	5.649.882
ΟΤΕ	16,2000	-1,16 %	-0,1900	5.537.142

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5620	0,34 %	9.327.668	33,18εκ.
ΕΥΡΩΒ	3,2800	-0,30 %	7.962.839	26,11εκ.
ΠΕΙΡ	7,2800	1,96 %	2.832.611	20,42εκ.
ΕΤΕ	12,0700	-0,66 %	2.219.991	26,90εκ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	998,5χιλ.
ΦΒΜΕΖΖ	0,0691	-2,54 %	1.833.954	127,6χιλ.
ΙΝΛΟΤ	1,2760	-0,31 %	1.727.168	2,19εκ.
BOCHGR	7,9600	1,27 %	1.074.578	8,56εκ.
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	17,38εκ.
ΑΔΜΗΕ	3,1200	0,16 %	554.683	1,73εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4800	0,41 %	412.499	1,51 %
ΕΧΑΕ	6,4300	-1,08 %	474.111	0,79 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	0,73 %
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	0,68 %
ΙΝΤΚΑ	3,5300	2,92 %	483.664	0,58 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	0,55 %
ΚΥΡΙΟ	1,9500	0,00 %	38.907	0,51 %
EIS	1,2800	-0,62 %	71.282	0,46 %
ΜΠΕΛΑ	29,1000	-2,81 %	595.569	0,44 %
ΑΛΦΑ	3,5620	0,34 %	9.327.668	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΑΙΡΟΜΕΖ	0,4665	0,32 %	2.096.259	8,17 %
ΒΟΣΥΣ	2,6200	0,77 %	3.500	7,69 %
ΕΛΤΟΝ	1,9300	-7,66 %	193.923	7,66 %
ΦΑΙΣ	3,4400	-5,36 %	253.012	7,57 %
ΒΙΟΚΑ	1,9300	-3,50 %	48.659	7,50 %
ΝΤΟΠΛΕΡ	0,6850	0,74 %	26.005	7,35 %
ΚΟΡΔΕ	0,4800	-1,23 %	8.767	7,20 %
ΙΑΤΡ	2,0800	-2,35 %	11.233	7,04 %
ΠΡΔ	0,4700	-5,24 %	90.851	6,05 %
ΕΥΑΠΣ	3,7700	-0,79 %	29.050	5,79 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%