Συνεχης ενημερωση

ΙΛΥΔΑ Α.Ε. (ΙΛΥΔΑ)

3,2400 €

0,0200 (0,62%)

Άνοιγμα 3,2200
Υψηλό 3,2800
Χαμηλό 3,2200

Όγκος 3.460
Τζίρος 11.189 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/9/2025	3,2400	0,62%	3,2200	3,2800	3,2200	3.460	11.189,70
08/9/2025	3,2200	-2,42%	3,2400	3,2900	3,1600	15.371	49.351,11
05/9/2025	3,3000	-0,60%	3,3300	3,3300	3,2500	7.075	23.411,40
04/9/2025	3,3200	0,30%	3,3600	3,3600	3,2500	8.973	29.588,44
03/9/2025	3,3100	6,09%	3,1500	3,3500	3,0900	66.430	212.913,34
02/9/2025	3,1200	-3,41%	3,2400	3,3000	3,0900	50.884	162.186,74
01/9/2025	3,2300	-2,71%	3,3200	3,3300	3,2200	17.676	57.798,47
29/8/2025	3,3200	-1,48%	3,4400	3,4400	3,2700	25.820	86.082,55
28/8/2025	3,3700	-3,71%	3,4600	3,4900	3,3500	45.380	154.349,00
27/8/2025	3,5000	0,00%	3,4700	3,5100	3,4700	8.179	28.475,89
26/8/2025	3,5000	-2,51%	3,4900	3,5500	3,4500	29.760	104.039,96
25/8/2025	3,5900	0,00%	3,6100	3,6100	3,5300	16.275	57.928,55
22/8/2025	3,5900	0,84%	3,5900	3,6300	3,5300	27.766	99.832,24
21/8/2025	3,5600	0,85%	3,5500	3,5800	3,4500	18.490	65.431,79
20/8/2025	3,5300	0,86%	3,5500	3,5500	3,4500	19.836	69.429,90
19/8/2025	3,5000	1,45%	3,4500	3,5200	3,4100	17.428	60.712,92
18/8/2025	3,4500	-0,29%	3,4600	3,5400	3,4500	39.140	136.027,56
14/8/2025	3,4600	-3,08%	3,5700	3,5700	3,4600	49.061	172.676,56
13/8/2025	3,5700	0,00%	3,5700	3,6500	3,5400	21.492	77.148,25
12/8/2025	3,5700	-2,19%	3,6700	3,6700	3,5500	19.646	70.663,09
11/8/2025	3,6500	0,27%	3,6400	3,7500	3,6000	63.943	235.376,41
08/8/2025	3,6400	5,81%	3,5200	3,7200	3,4200	125.217	449.703,36
07/8/2025	3,4400	4,88%	3,3500	3,4700	3,3000	60.714	207.175,09
06/8/2025	3,2800	0,31%	3,2700	3,3200	3,2400	18.165	59.508,21
05/8/2025	3,2700	-0,91%	3,3500	3,3800	3,2500	35.923	118.715,16
04/8/2025	3,3000	0,00%	3,3000	3,3400	3,2200	20.380	66.965,38
01/8/2025	3,3000	-2,37%	3,3300	3,4700	3,2200	40.845	136.289,05
31/7/2025	3,3800	-1,17%	3,4200	3,4200	3,3500	26.430	89.751,02
30/7/2025	3,4200	0,00%	3,4600	3,4600	3,3900	11.771	40.171,58
29/7/2025	3,4200	0,29%	3,4100	3,4400	3,3100	60.058	201.704,58
28/7/2025	3,4100	-0,87%	3,4200	3,4900	3,3600	56.713	194.283,28
25/7/2025	3,4400	0,58%	3,3800	3,5000	3,3400	54.427	185.821,21
24/7/2025	3,4200	-2,56%	3,5000	3,5400	3,4000	40.173	138.778,21
23/7/2025	3,5100	0,29%	3,5800	3,6100	3,4500	60.441	213.013,95
22/7/2025	3,5000	3,24%	3,4200	3,5100	3,3300	73.604	252.760,23
21/7/2025	3,3900	8,31%	3,1600	3,4200	3,1600	156.356	518.967,74
18/7/2025	3,1300	3,30%	3,0500	3,1400	3,0500	42.948	133.281,74
17/7/2025	3,0300	2,02%	3,0300	3,0300	2,9700	31.930	95.752,06
16/7/2025	2,9700	-1,00%	3,0000	3,0500	2,9600	35.125	105.782,12
15/7/2025	3,0000	2,39%	2,9300	3,0600	2,9300	31.755	95.901,64
14/7/2025	2,9300	-0,34%	2,9400	2,9600	2,8900	25.963	75.812,07
11/7/2025	2,9400	-0,34%	2,9400	3,0000	2,8900	23.211	68.408,29
10/7/2025	2,9500	3,15%	2,8600	3,1600	2,8600	178.392	538.607,65
09/7/2025	2,8600	0,00%	2,8600	2,9200	2,8000	52.909	150.299,24
08/7/2025	2,8600	2,14%	2,8200	2,8700	2,8100	17.912	50.917,04
07/7/2025	2,8000	-1,06%	2,8300	2,8300	2,7700	15.055	42.221,95
04/7/2025	2,8300	0,00%	2,8100	2,8500	2,7700	16.567	46.413,28
03/7/2025	2,8300	-0,35%	2,8500	2,8800	2,8100	14.242	40.283,01
02/7/2025	2,8400	0,35%	2,8800	2,8800	2,8100	13.602	38.585,57
01/7/2025	2,8300	-1,74%	2,8800	2,9300	2,8200	33.771	97.431,72
30/6/2025	2,8800	0,35%	2,8400	2,9200	2,8300	16.589	47.556,76
27/6/2025	2,8700	-1,03%	2,9000	2,9200	2,8200	31.299	90.126,17
26/6/2025	2,9000	2,84%	2,9000	2,9100	2,8500	48.008	138.986,87
25/6/2025	2,8200	1,44%	2,8000	2,8700	2,7800	35.497	100.464,95
24/6/2025	2,7800	4,51%	2,7500	2,7800	2,7300	69.974	192.332,87
23/6/2025	2,6600	1,92%	2,5800	2,6600	2,5700	49.049	127.836,86
20/6/2025	2,6100	2,76%	2,6000	2,6600	2,5800	45.572	119.185,55
19/6/2025	2,5400	-1,93%	2,5900	2,6800	2,5200	48.558	125.371,32
18/6/2025	2,5900	-4,07%	2,7000	2,7400	2,5500	59.132	154.561,53
17/6/2025	2,7000	-0,74%	2,6600	2,7200	2,6300	63.926	170.926,01
16/6/2025	2,7200	-1,45%	2,7100	2,7800	2,6800	52.934	143.837,66
13/6/2025	2,7600	-2,82%	2,7600	2,7900	2,7200	63.952	176.221,16
12/6/2025	2,8400	-4,38%	2,9200	2,9200	2,7800	82.232	234.450,57
11/6/2025	2,9700	1,02%	2,9500	3,0000	2,8900	39.645	116.892,23
10/6/2025	2,9400	4,26%	2,8600	2,9900	2,8100	31.381	91.010,78
06/6/2025	2,8200	-2,76%	2,8600	2,8900	2,7700	60.833	171.943,35
05/6/2025	2,9000	-1,02%	2,9500	2,9800	2,8200	46.776	135.806,16
04/6/2025	2,9300	-2,66%	3,0400	3,0900	2,9300	57.133	171.811,64
03/6/2025	3,0100	4,51%	2,8800	3,0700	2,8800	96.945	291.335,65
02/6/2025	2,8800	1,41%	2,7700	3,0000	2,7700	61.025	176.339,48
30/5/2025	2,8400	9,23%	2,6600	2,8700	2,6400	132.132	363.057,44
29/5/2025	2,6000	2,77%	2,5900	2,6300	2,5600	34.367	89.615,48
28/5/2025	2,5300	-1,94%	2,6500	2,6600	2,5000	49.851	128.059,07
27/5/2025	2,5800	-2,27%	2,6700	2,6700	2,5800	27.586	72.117,63
26/5/2025	2,6400	6,02%	2,5800	2,6900	2,5300	67.261	177.744,66
23/5/2025	2,4900	-2,73%	2,5600	2,5900	2,4300	81.589	203.500,55
22/5/2025	2,5600	-3,76%	2,6200	2,6800	2,5600	47.692	124.111,71
21/5/2025	2,6600	-1,48%	2,6700	2,7200	2,6300	49.637	132.929,58
20/5/2025	2,7000	10,20%	2,4500	2,7000	2,4500	104.153	271.789,25
19/5/2025	2,4500	1,24%	2,4000	2,4600	2,3900	22.408	54.253,11
16/5/2025	2,4200	0,41%	2,4500	2,4700	2,4000	26.442	64.321,60
15/5/2025	2,4100	0,42%	2,4400	2,4900	2,4100	43.726	106.848,81
14/5/2025	2,4000	3,45%	2,3300	2,4500	2,3100	41.555	98.931,72
13/5/2025	2,3200	0,87%	2,3500	2,3600	2,3000	22.081	51.189,59
12/5/2025	2,3000	0,00%	2,3500	2,4100	2,2800	51.230	119.440,13
09/5/2025	2,3000	0,00%	2,3000	2,3600	2,2600	36.051	82.691,45
08/5/2025	2,3000	-1,29%	2,3600	2,3900	2,3000	34.970	81.410,53
07/5/2025	2,3300	-2,10%	2,3900	2,4700	2,3000	79.672	189.754,54
06/5/2025	2,3800	8,68%	2,2400	2,3900	2,2000	88.969	203.924,60
05/5/2025	2,1900	-2,23%	2,2400	2,3900	2,1900	100.321	229.910,88
02/5/2025	2,2400	17,28%	2,1500	2,2800	2,1200	267.824	590.478,93
30/4/2025	1,9100	-0,26%	1,9450	1,9450	1,8800	24.499	46.776,33
29/4/2025	1,9150	0,52%	1,9150	1,9450	1,8850	11.425	21.882,82
28/4/2025	1,9050	-2,31%	1,9800	1,9800	1,9000	6.613	12.644,46
25/4/2025	1,9500	1,56%	1,9500	1,9800	1,9200	12.814	24.950,29
24/4/2025	1,9200	1,59%	1,8900	1,9600	1,8900	35.980	69.308,65
23/4/2025	1,8900	3,56%	1,8250	1,9000	1,8250	49.876	93.936,72
22/4/2025	1,8250	0,83%	1,8000	1,8300	1,7800	7.650	13.801,50
17/4/2025	1,8100	0,00%	1,8100	1,8200	1,7700	13.544	24.394,07
16/4/2025	1,8100	-0,28%	1,8400	1,8400	1,7700	10.707	19.325,67
15/4/2025	1,8150	2,54%	1,7700	1,8200	1,7400	21.575	38.534,49
14/4/2025	1,7700	2,31%	1,7300	1,7900	1,7200	12.462	21.958,76
11/4/2025	1,7300	1,76%	1,6900	1,7400	1,6800	19.639	33.417,95
10/4/2025	1,7000	4,29%	1,7700	1,7700	1,6550	30.426	51.823,66
09/4/2025	1,6300	-3,26%	1,6650	1,6950	1,6000	20.013	32.953,35
08/4/2025	1,6850	6,65%	1,6200	1,6850	1,6000	28.274	46.225,82
07/4/2025	1,5800	-6,23%	1,5500	1,6500	1,4900	77.798	122.476,14
04/4/2025	1,6850	-4,26%	1,7900	1,7900	1,6200	43.590	73.322,78
03/4/2025	1,7600	0,57%	1,7500	1,8300	1,7300	42.256	75.347,52
02/4/2025	1,7500	1,74%	1,7300	1,8400	1,7250	20.838	36.670,69
01/4/2025	1,7200	0,88%	1,7400	1,7600	1,7200	15.075	26.163,06
31/3/2025	1,7050	-2,57%	1,7100	1,7100	1,6900	24.838	42.123,01
28/3/2025	1,7500	-1,13%	1,7900	1,7900	1,7500	9.404	16.552,49
27/3/2025	1,7700	-0,84%	1,7800	1,7800	1,7600	6.434	11.361,76
26/3/2025	1,7850	0,28%	1,7800	1,8050	1,7450	26.159	46.436,65
24/3/2025	1,7800	1,14%	1,7650	1,7950	1,7350	8.504	15.088,37
21/3/2025	1,7600	2,62%	1,7450	1,7650	1,7300	18.963	33.171,20
20/3/2025	1,7150	-2,28%	1,7550	1,7800	1,7150	18.891	32.725,26
19/3/2025	1,7550	0,29%	1,7800	1,7800	1,7200	10.212	17.933,69
18/3/2025	1,7500	0,29%	1,7500	1,8000	1,7300	32.616	57.896,90
17/3/2025	1,7450	2,65%	1,7100	1,7700	1,7100	7.134	12.435,45
14/3/2025	1,7000	1,80%	1,6700	1,7600	1,6700	32.170	55.459,49
13/3/2025	1,6700	1,83%	1,6150	1,6700	1,6100	21.037	34.540,20
12/3/2025	1,6400	0,00%	1,6200	1,6500	1,6050	33.921	54.935,25
11/3/2025	1,6400	0,61%	1,6050	1,6550	1,6050	10.098	16.480,67
10/3/2025	1,6300	-1,51%	1,7000	1,7000	1,6200	14.381	23.471,40
07/3/2025	1,6550	-0,30%	1,6300	1,6600	1,6100	7.216	11.761,71
06/3/2025	1,6600	0,91%	1,6500	1,6900	1,6200	5.540	9.161,18
05/3/2025	1,6450	1,54%	1,6100	1,6650	1,6100	13.133	21.491,39
04/3/2025	1,6200	-2,99%	1,6650	1,6700	1,6000	23.044	37.313,18
28/2/2025	1,6700	-0,30%	1,6750	1,7250	1,6400	17.045	28.307,89
27/2/2025	1,6750	-0,30%	1,6600	1,6800	1,6500	22.916	38.107,56
26/2/2025	1,6800	-2,33%	1,7200	1,7450	1,6700	16.357	27.759,43
25/2/2025	1,7200	-1,43%	1,7100	1,7350	1,6900	12.453	21.303,50
24/2/2025	1,7450	-1,13%	1,7200	1,7500	1,6900	19.026	32.728,68
21/2/2025	1,7650	0,86%	1,7200	1,7700	1,7100	24.286	41.976,54
20/2/2025	1,7500	1,16%	1,7400	1,7500	1,7350	2.505	4.361,61
19/2/2025	1,7300	-1,42%	1,7550	1,7600	1,7200	33.085	57.476,33
18/2/2025	1,7550	-2,50%	1,7800	1,7900	1,7550	18.372	32.548,39
17/2/2025	1,8000	-1,10%	1,7850	1,8200	1,7800	22.910	41.123,58
14/2/2025	1,8200	0,28%	1,7500	1,8200	1,7500	63.997	115.217,05
13/2/2025	1,8150	0,00%	1,8150	1,8200	1,7700	26.064	46.893,36
12/2/2025	1,8150	0,00%	1,8350	1,8600	1,7750	29.360	53.337,42
11/2/2025	1,8150	0,83%	1,8450	1,8450	1,8000	12.859	23.377,85
10/2/2025	1,8000	0,00%	1,7950	1,8000	1,7600	15.622	27.942,55
07/2/2025	1,8000	5,26%	1,7300	1,8100	1,7200	64.314	114.893,84
06/2/2025	1,7100	1,18%	1,7200	1,7300	1,6600	27.490	46.620,68
05/2/2025	1,6900	0,30%	1,6750	1,7350	1,6750	21.227	36.028,05
04/2/2025	1,6850	0,30%	1,7600	1,7600	1,6850	18.367	31.558,42
03/2/2025	1,6800	-5,35%	1,7300	1,7400	1,6550	61.828	104.249,32
31/1/2025	1,7750	2,60%	1,7300	1,7750	1,7000	27.204	47.681,98
30/1/2025	1,7300	-1,14%	1,7700	1,7700	1,6900	20.370	34.810,04
29/1/2025	1,7500	2,64%	1,7200	1,7850	1,6600	48.239	83.990,39
28/1/2025	1,7050	0,00%	1,7400	1,7400	1,6500	51.760	87.446,88
27/1/2025	1,7050	-1,45%	1,7000	1,7300	1,6600	57.415	96.670,74
24/1/2025	1,7300	-1,14%	1,7500	1,7750	1,7000	37.001	63.808,24
23/1/2025	1,7500	-0,57%	1,7650	1,7650	1,7300	9.302	16.293,64
22/1/2025	1,7600	0,57%	1,7500	1,7700	1,7200	25.862	44.910,71
21/1/2025	1,7500	-0,57%	1,7600	1,8050	1,7200	28.849	50.186,05
20/1/2025	1,7600	1,15%	1,7400	1,8000	1,7400	41.239	73.071,84
17/1/2025	1,7400	-2,52%	1,8000	1,8000	1,7300	34.361	60.875,94
16/1/2025	1,7850	-2,46%	1,8450	1,8450	1,7700	37.383	66.687,81
15/1/2025	1,8300	0,83%	1,7700	1,8450	1,7700	17.735	32.210,47
14/1/2025	1,8150	-1,63%	1,8100	1,8950	1,7800	103.011	188.247,05
13/1/2025	1,8450	-1,34%	1,8300	1,8500	1,7700	96.195	173.959,74
10/1/2025	1,8700	-1,58%	1,9000	1,9650	1,8700	85.068	163.793,44
09/1/2025	1,9000	-25,49%	1,8000	2,0100	1,7500	312.929	598.026,20
08/1/2025	2,5500	9,44%	2,4100	2,6400	2,3500	188.400	474.225,79
07/1/2025	2,3300	6,39%	2,2200	2,3300	2,2000	32.399	73.284,34
03/1/2025	2,1900	6,83%	2,1100	2,1900	2,0500	23.542	50.516,92
02/1/2025	2,0500	2,50%	2,0000	2,1100	2,0000	57.210	118.157,63
31/12/2024	2,0000	0,00%	2,0200	2,0200	1,9800	2.891	5.778,86
30/12/2024	2,0000	1,01%	1,9850	2,0200	1,9600	8.804	17.438,93
27/12/2024	1,9800	0,00%	1,9800	1,9800	1,9400	1.433	2.824,19
24/12/2024	1,9800	0,00%	1,9750	2,0000	1,9750	2.155	4.277,55
23/12/2024	1,9800	0,25%	1,9750	2,0000	1,9750	2.155	4.277,55
20/12/2024	1,9750	-0,25%	1,9400	1,9750	1,9300	1.350	2.639,35
19/12/2024	1,9800	-0,50%	1,9500	1,9800	1,9500	1.593	3.111,90
18/12/2024	1,9900	2,58%	1,9400	1,9900	1,9300	7.151	14.049,62
17/12/2024	1,9400	0,52%	1,9700	1,9800	1,9200	5.711	11.028,92
16/12/2024	1,9300	1,58%	1,8900	1,9350	1,8900	6.198	11.858,43
13/12/2024	1,9000	0,00%	1,9150	1,9150	1,9000	5.782	10.985,88
12/12/2024	1,9000	-1,81%	1,9300	1,9300	1,9000	4.624	8.842,84
11/12/2024	1,9350	0,00%	1,9200	1,9400	1,9150	5.699	10.970,75
10/12/2024	1,9350	0,78%	1,9450	1,9450	1,9000	8.130	15.657,55
09/12/2024	1,9200	-1,03%	1,9300	1,9600	1,9000	5.847	11.252,69
06/12/2024	1,9400	0,52%	1,9050	1,9500	1,9050	3.934	7.546,43
05/12/2024	1,9300	1,58%	1,9100	1,9600	1,8800	21.731	41.635,18
04/12/2024	1,9000	1,60%	1,8500	1,9000	1,8350	7.994	14.877,32
03/12/2024	1,8700	-1,58%	1,9000	1,9000	1,8200	14.643	27.067,01
02/12/2024	1,9000	0,00%	1,9000	1,9300	1,9000	1.060	2.034,53
29/11/2024	1,9000	-0,52%	1,9250	1,9600	1,8750	5.375	10.194,99
28/11/2024	1,9100	0,53%	1,9000	1,9200	1,8700	4.821	9.111,13
27/11/2024	1,9000	0,00%	1,9000	1,9150	1,8450	5.260	9.901,20
26/11/2024	1,9000	2,15%	1,8600	1,9800	1,8200	10.995	21.015,65
25/11/2024	1,8600	6,90%	1,7050	1,8600	1,7050	30.108	54.290,91
22/11/2024	1,7400	-0,29%	1,7000	1,7400	1,6900	2.831	4.834,89
21/11/2024	1,7450	0,58%	1,7350	1,7500	1,6900	6.038	10.348,79
20/11/2024	1,7350	4,20%	1,7050	1,7450	1,6450	4.834	8.215,26
19/11/2024	1,6650	-4,31%	1,7850	1,7850	1,6500	6.395	10.700,57
18/11/2024	1,7400	-2,52%	1,7350	1,7450	1,7000	13.339	22.969,33
15/11/2024	1,7850	2,00%	1,7100	1,7850	1,7000	8.095	14.151,24
14/11/2024	1,7500	3,24%	1,7000	1,7500	1,6700	20.375	34.821,04
13/11/2024	1,6950	-0,59%	1,6900	1,7000	1,6600	11.106	18.614,90
12/11/2024	1,7050	1,19%	1,6600	1,7100	1,6300	24.414	40.358,63
11/11/2024	1,6850	-0,30%	1,6900	1,6900	1,6300	12.871	21.327,30
08/11/2024	1,6900	-0,59%	1,7250	1,7250	1,6650	1.271	2.150,88
07/11/2024	1,7000	0,29%	1,6850	1,7200	1,6650	8.299	14.012,95
06/11/2024	1,6950	-3,14%	1,7500	1,8000	1,6800	12.238	21.159,58
05/11/2024	1,7500	2,34%	1,7250	1,7750	1,6850	7.283	12.460,41
04/11/2024	1,7100	-3,39%	1,8000	1,8000	1,6800	28.952	49.765,27
01/11/2024	1,7700	-3,54%	1,8350	1,8700	1,7650	17.532	31.402,15
31/10/2024	1,8350	0,82%	1,8100	1,8450	1,7650	9.743	17.405,01
30/10/2024	1,8200	-1,89%	1,8650	1,8650	1,7800	12.112	21.885,00
29/10/2024	1,8550	3,63%	1,7550	1,8700	1,7550	9.174	16.778,36
25/10/2024	1,7900	-3,24%	1,8300	1,8500	1,7800	12.185	21.936,65
24/10/2024	1,8500	-1,07%	1,8700	1,9000	1,8250	7.310	13.494,00
23/10/2024	1,8700	1,36%	1,8150	1,8700	1,7950	19.466	35.358,15
22/10/2024	1,8450	-2,64%	1,9000	1,9650	1,8450	20.527	38.760,95
21/10/2024	1,8950	-2,57%	1,9050	1,9150	1,8500	25.140	47.179,22
18/10/2024	1,9450	-2,26%	1,9800	2,0200	1,9000	31.057	59.806,63
17/10/2024	1,9900	-1,49%	2,0200	2,0600	1,9900	30.548	61.818,96
16/10/2024	2,0200	5,48%	1,9150	2,0600	1,9150	80.656	160.627,44
15/10/2024	1,9150	0,26%	1,9100	1,9400	1,8650	12.288	23.313,47
14/10/2024	1,9100	0,00%	1,9350	1,9600	1,8850	9.043	17.301,25
11/10/2024	1,9100	-0,78%	1,9200	1,9200	1,8400	7.391	13.856,00
10/10/2024	1,9250	0,00%	1,9250	1,9250	1,9250		,00
09/10/2024	1,9250	1,32%	1,8750	1,9400	1,8700	12.707	24.193,89
08/10/2024	1,9000	4,97%	1,8300	1,9250	1,8100	27.707	52.150,16
07/10/2024	1,8100	-3,21%	1,9000	1,9000	1,8000	25.767	47.053,97
04/10/2024	1,8700	2,47%	1,8200	1,9000	1,8100	55.408	102.735,59
03/10/2024	1,8250	4,29%	1,7200	1,8350	1,7100	17.300	30.942,25
02/10/2024	1,7500	-2,78%	1,7250	1,7700	1,7100	6.390	11.102,93
01/10/2024	1,8000	0,56%	1,7600	1,8250	1,7500	19.620	35.017,00
30/9/2024	1,7900	6,23%	1,6850	1,8200	1,6850	66.119	116.966,35
27/9/2024	1,6850	1,51%	1,6600	1,7000	1,6600	805	1.345,73
26/9/2024	1,6600	1,84%	1,6300	1,6600	1,6300	814	1.338,30
25/9/2024	1,6300	-0,61%	1,6400	1,6400	1,5900	2.513	4.009,42
24/9/2024	1,6400	0,00%	1,6400	1,6400	1,6000	2.340	3.786,76
23/9/2024	1,6400	-0,61%	1,5900	1,6400	1,5900	400	651,01
20/9/2024	1,6500	1,85%	1,6500	1,6500	1,6500	90	148,50
19/9/2024	1,6200	0,31%	1,6300	1,6300	1,5850	3.110	4.993,94
18/9/2024	1,6150	0,31%	1,5800	1,6150	1,5700	1.200	1.903,70
17/9/2024	1,6100	0,00%	1,6000	1,6100	1,6000	155	249,35
16/9/2024	1,6100	1,90%	1,5800	1,6300	1,5800	707	1.122,91
13/9/2024	1,5800	-0,94%	1,5600	1,6000	1,5500	5.313	8.398,13
12/9/2024	1,5950	-2,74%	1,5950	1,6400	1,5900	427	680,00
11/9/2024	1,6400	-0,30%	1,6400	1,6400	1,6400	95	155,80
10/9/2024	1,6450	0,30%	1,6400	1,6500	1,6400	176	289,77
09/9/2024	1,6400	0,61%	1,6100	1,6400	1,6050	3.874	6.239,22
06/9/2024	1,6300	0,00%	1,5900	1,6350	1,5800	3.452	5.546,00
05/9/2024	1,6300	1,87%	1,6300	1,6300	1,5900	1.940	3.103,65
04/9/2024	1,6000	-2,14%	1,6100	1,6250	1,6000	3.665	5.881,10
03/9/2024	1,6350	2,19%	1,6000	1,6350	1,5900	2.902	4.674,21
02/9/2024	1,6000	0,00%	1,5650	1,6050	1,5600	202	318,92
30/8/2024	1,6000	-0,31%	1,6000	1,6250	1,5800	4.461	7.140,46
29/8/2024	1,6050	-0,93%	1,6050	1,6150	1,6000	6.570	10.532,75
28/8/2024	1,6200	-3,57%	1,6800	1,6950	1,6100	6.201	10.151,56
27/8/2024	1,6800	0,90%	1,6850	1,6850	1,6700	29	48,79
26/8/2024	1,6650	-2,63%	1,6550	1,6950	1,6500	14.094	23.364,41
23/8/2024	1,7100	-0,58%	1,7150	1,7200	1,7000	4.616	7.892,72
22/8/2024	1,7200	1,18%	1,7000	1,7200	1,7000	2.419	4.155,14
21/8/2024	1,7000	0,00%	1,7000	1,7200	1,6400	2.130	3.598,67
20/8/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
19/8/2024	1,7000	0,89%	1,6800	1,7000	1,6800	1.861	3.159,70
16/8/2024	1,6850	1,81%	1,6600	1,7600	1,6450	4.560	7.776,77
14/8/2024	1,6550	4,09%	1,6250	1,6650	1,6000	3.769	6.160,26
13/8/2024	1,5900	-1,85%	1,5550	1,6100	1,5550	371	586,99
12/8/2024	1,6200	0,00%	1,6200	1,6200	1,6200		,00
09/8/2024	1,6200	0,00%	1,6300	1,6350	1,6000	1.957	3.145,53
08/8/2024	1,6200	-0,92%	1,5750	1,6200	1,5700	4.288	6.780,26
07/8/2024	1,6350	4,81%	1,5600	1,6500	1,5600	3.410	5.504,83
06/8/2024	1,5600	4,00%	1,4650	1,5600	1,4650	20.462	30.671,84
05/8/2024	1,5000	-9,37%	1,5400	1,5600	1,5000	14.530	22.204,18
02/8/2024	1,6550	-6,50%	1,7200	1,7600	1,6500	8.179	13.711,15
01/8/2024	1,7700	-0,28%	1,8100	1,8100	1,7500	4.572	8.154,62
31/7/2024	1,7750	-4,57%	1,7900	1,8200	1,7700	5.345	9.544,54
30/7/2024	1,8600	-1,59%	1,8600	1,8600	1,8600	405	753,30
29/7/2024	1,8900	5,00%	1,8950	1,8950	1,8450	170	321,20
26/7/2024	1,8000	0,00%	1,8000	1,8650	1,8000	2.003	3.682,60
25/7/2024	1,8000	-0,83%	1,7750	1,8100	1,7750	1.320	2.349,68
24/7/2024	1,8150	-0,82%	1,8300	1,8400	1,7700	7.457	13.485,11
23/7/2024	1,8300	5,78%	1,7050	1,8300	1,7000	16.112	28.589,51
22/7/2024	1,7300	0,58%	1,7000	1,7300	1,6800	1.060	1.785,18
19/7/2024	1,7200	0,00%	1,6900	1,7250	1,6800	9.070	15.292,75
18/7/2024	1,7200	-1,43%	1,7200	1,7200	1,6950	526	894,72
17/7/2024	1,7450	-1,13%	1,7700	1,7700	1,7450	1.450	2.532,83
16/7/2024	1,7650	2,02%	1,6900	1,7700	1,6900	3.125	5.427,06
15/7/2024	1,7300	0,58%	1,7200	1,7500	1,6700	7.309	12.578,27
12/7/2024	1,7200	0,00%	1,7200	1,7650	1,6700	2.845	4.882,71
11/7/2024	1,7200	0,58%	1,7100	1,7200	1,6900	1.231	2.109,32
10/7/2024	1,7100	-0,58%	1,7200	1,7200	1,7100	2.050	3.514,47
09/7/2024	1,7200	-0,29%	1,7200	1,7200	1,6900	3.205	5.439,85
08/7/2024	1,7250	0,00%	1,7300	1,7750	1,7250	3.080	5.316,63
05/7/2024	1,7250	0,00%	1,7250	1,7500	1,7200	695	1.198,22
04/7/2024	1,7250	-0,86%	1,7400	1,7500	1,6900	2.051	3.497,84
03/7/2024	1,7400	0,87%	1,6700	1,7450	1,6700	13.239	22.855,83
02/7/2024	1,7250	0,00%	1,7250	1,7250	1,7250		,00
01/7/2024	1,7250	3,92%	1,6650	1,7400	1,6650	6.850	11.672,65
28/6/2024	1,6600	0,00%	1,6300	1,6600	1,6200	917	1.496,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%