Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,0100 €

-0,0200 (-0,99%)

Άνοιγμα 2,0700
Υψηλό 2,0800
Χαμηλό 2,0100

Όγκος 14.795
Τζίρος 30.301 €
Πράξεις 44

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/11/2025	2,0100	-0,99%	2,0700	2,0800	2,0100	14.795	30.301,74
05/11/2025	2,0300	-1,93%	2,0800	2,1400	2,0300	35.377	73.762,28
04/11/2025	2,0700	0,98%	2,0700	2,0800	2,0300	21.856	45.080,70
03/11/2025	2,0500	2,50%	2,0000	2,0800	2,0000	19.251	39.151,36
31/10/2025	2,0000	0,00%	2,0000	2,0300	1,9800	19.057	38.253,38
30/10/2025	2,0000	-1,96%	2,0400	2,0800	2,0000	18.962	38.779,05
29/10/2025	2,0400	-3,32%	2,1100	2,1600	2,0400	24.814	51.468,66
27/10/2025	2,1100	-0,47%	2,1200	2,1600	2,1000	5.860	12.439,50
24/10/2025	2,1200	-0,47%	2,1200	2,1500	2,0600	18.813	39.921,67
23/10/2025	2,1300	1,43%	2,1000	2,2000	2,1000	27.988	59.923,12
22/10/2025	2,1000	1,94%	2,0700	2,1300	2,0700	19.090	40.207,57
21/10/2025	2,0600	2,49%	2,0400	2,1500	2,0300	82.302	167.624,43
20/10/2025	2,0100	1,01%	1,9950	2,0700	1,9950	23.021	46.830,37
17/10/2025	1,9900	-1,49%	2,0100	2,0100	1,9300	52.209	102.225,26
16/10/2025	2,0200	0,50%	2,0000	2,0500	1,9400	19.689	39.273,73
15/10/2025	2,0100	-1,95%	2,0500	2,0700	2,0000	9.935	20.180,32
14/10/2025	2,0500	1,49%	2,0400	2,0700	1,9900	27.038	54.824,10
13/10/2025	2,0200	-0,98%	2,0800	2,0900	1,9900	26.385	53.751,12
10/10/2025	2,0400	-0,97%	2,0500	2,1100	2,0400	33.987	70.239,08
09/10/2025	2,0600	-0,96%	2,0900	2,1300	2,0500	20.924	43.804,11
08/10/2025	2,0800	-2,35%	2,1300	2,1700	2,0800	21.006	44.615,85
07/10/2025	2,1300	-4,05%	2,2200	2,2800	2,1000	83.506	179.814,17
06/10/2025	2,2200	3,74%	2,1400	2,3000	2,1200	81.180	180.269,63
03/10/2025	2,1400	7,54%	2,0300	2,1800	2,0000	40.768	85.710,76
02/10/2025	1,9900	4,46%	1,9200	2,0900	1,9050	38.709	77.279,30
01/10/2025	1,9050	-0,78%	1,9200	1,9600	1,8450	39.832	75.711,00
30/9/2025	1,9200	-0,52%	1,9600	1,9600	1,8750	66.547	126.839,67
29/9/2025	1,9300	-1,03%	1,9700	2,0300	1,9200	28.085	55.366,51
26/9/2025	1,9500	0,00%	2,0200	2,0600	1,9500	38.907	77.915,83
25/9/2025	1,9500	-4,41%	2,0400	2,0900	1,9500	42.074	84.422,73
24/9/2025	2,0400	-1,92%	2,0800	2,1200	2,0400	31.472	65.461,24
23/9/2025	2,0800	-1,89%	2,1700	2,2100	2,0800	26.617	56.987,71
22/9/2025	2,1200	-1,40%	2,1500	2,2100	2,1200	21.029	45.304,72
19/9/2025	2,1500	-1,83%	2,2100	2,2200	2,1400	25.540	55.616,19
18/9/2025	2,1900	-1,35%	2,2000	2,2500	2,1500	21.209	46.438,75
17/9/2025	2,2200	0,00%	2,2200	2,2900	2,1300	57.534	126.351,70
16/9/2025	2,2200	-0,89%	2,2400	2,2400	2,1800	29.651	65.704,84
15/9/2025	2,2400	0,45%	2,2500	2,2600	2,2000	32.114	71.945,56
12/9/2025	2,2300	-0,89%	2,2900	2,2900	2,2100	25.020	56.606,70
11/9/2025	2,2500	-0,88%	2,3100	2,3200	2,2400	21.728	49.454,28
10/9/2025	2,2700	0,00%	2,2700	2,3400	2,2600	32.387	74.301,14
09/9/2025	2,2700	-0,44%	2,3200	2,4300	2,2000	67.512	154.669,47
08/9/2025	2,2800	7,55%	2,1100	2,3800	2,1100	69.954	159.350,18
05/9/2025	2,1200	0,00%	2,0600	2,1300	2,0600	11.565	24.102,59
04/9/2025	2,1200	-1,40%	2,1000	2,1600	2,0900	1.656	3.484,20
03/9/2025	2,1500	5,39%	2,0400	2,1500	2,0400	5.454	11.444,62
02/9/2025	2,0400	-3,77%	2,1200	2,1800	2,0400	15.351	32.235,15
01/9/2025	2,1200	0,95%	2,1000	2,1600	2,0900	1.956	4.156,50
29/8/2025	2,1000	-2,33%	2,1800	2,1800	2,1000	6.248	13.172,10
28/8/2025	2,1500	-4,44%	2,2300	2,2600	2,1500	24.825	54.140,28
27/8/2025	2,2500	-0,44%	2,2700	2,2800	2,2500	420	951,30
26/8/2025	2,2600	-1,74%	2,2700	2,2700	2,2500	2.800	6.324,00
25/8/2025	2,3000	0,00%	2,3000	2,4200	2,2800	15.422	35.565,47
22/8/2025	2,3000	-2,54%	2,3600	2,3600	2,3000	4.139	9.581,07
21/8/2025	2,3600	2,61%	2,3200	2,3600	2,2400	19.739	45.739,82
20/8/2025	2,3000	0,00%	2,3200	2,3200	2,2400	21.970	50.388,26
19/8/2025	2,3000	0,44%	2,2900	2,3600	2,2900	20.475	47.245,00
18/8/2025	2,2900	0,44%	2,2900	2,3600	2,2600	31.707	72.844,09
14/8/2025	2,2800	-0,87%	2,3000	2,3500	2,2200	46.375	105.942,35
13/8/2025	2,3000	-1,71%	2,4500	2,4500	2,3000	50.685	117.734,40
12/8/2025	2,3400	-4,10%	2,4600	2,4600	2,3000	7.761	18.261,57
11/8/2025	2,4400	1,24%	2,4300	2,4900	2,4100	9.819	24.091,49
08/8/2025	2,4100	-2,82%	2,4800	2,4900	2,4000	19.298	46.960,90
07/8/2025	2,4800	3,33%	2,4800	2,5100	2,4400	42.635	105.617,60
06/8/2025	2,4000	-3,23%	2,5000	2,5000	2,4000	18.220	44.234,87
05/8/2025	2,4800	-0,40%	2,5500	2,6600	2,4800	89.209	228.060,94
04/8/2025	2,4900	12,16%	2,3000	2,5400	2,2500	68.585	164.847,39
01/8/2025	2,2200	-7,88%	2,4100	2,4100	2,2200	21.425	49.857,16
31/7/2025	2,4100	-3,21%	2,5000	2,5700	2,4000	15.703	39.209,10
30/7/2025	2,4900	2,89%	2,3300	2,5600	2,3300	39.732	98.548,31
29/7/2025	2,4200	-1,22%	2,4200	2,5200	2,4200	41.911	102.952,18
28/7/2025	2,4500	6,06%	2,3100	2,6400	2,3100	111.644	277.529,75
25/7/2025	2,3100	-0,86%	2,3400	2,3500	2,2300	36.681	83.924,54
24/7/2025	2,3300	16,50%	2,0000	2,3500	2,0000	138.851	310.811,31
23/7/2025	2,0000	0,50%	2,0200	2,1600	1,9200	113.985	234.215,56
22/7/2025	1,9900	-4,33%	2,0800	2,0800	1,9900	69.229	139.903,69
21/7/2025	2,0800	-4,15%	2,1700	2,1800	2,0600	57.923	122.473,29
18/7/2025	2,1700	13,02%	1,9200	2,2900	1,9200	288.756	619.098,07
17/7/2025	1,9200	25,49%	1,5700	1,9400	1,5700	183.828	329.494,34
16/7/2025	1,5300	1,66%	1,5100	1,5800	1,5100	48.575	75.341,60
15/7/2025	1,5050	-2,90%	1,5200	1,6000	1,5050	84.804	132.242,14
14/7/2025	1,5500	12,32%	1,3800	1,5650	1,3600	151.927	229.937,92
11/7/2025	1,3800	9,96%	1,2300	1,4200	1,2100	78.430	106.070,33
10/7/2025	1,2550	1,62%	1,1800	1,2600	1,1800	363.199	410.323,98
09/7/2025	1,2350	-0,40%	1,2400	1,2500	1,2050	3.005	3.645,99
08/7/2025	1,2400	-1,59%	1,2000	1,2800	1,2000	2.030	2.525,74
07/7/2025	1,2600	0,80%	1,2700	1,2900	1,2500	21.472	27.315,60
04/7/2025	1,2500	-1,57%	1,2700	1,2800	1,2500	10.359	13.155,32
03/7/2025	1,2700	1,20%	1,2950	1,2950	1,2200	19.574	24.515,33
02/7/2025	1,2550	1,62%	1,2400	1,2900	1,2300	58.461	73.229,74
01/7/2025	1,2350	1,23%	1,2900	1,3000	1,2300	7.037	8.982,32
30/6/2025	1,2200	2,52%	1,1000	1,2950	1,1000	19.512	24.442,00
27/6/2025	1,1900	7,69%	1,1000	1,2000	1,0900	6.471	7.274,83
26/6/2025	1,1050	-1,34%	1,1300	1,1300	1,1000	3.664	4.050,50
25/6/2025	1,1200	0,00%	1,1200	1,1200	1,1200	1.500	1.680,00
24/6/2025	1,1200	1,82%	1,1400	1,1400	1,0800	3.575	3.933,80
23/6/2025	1,1000	1,85%	1,0800	1,1100	1,0800	9.233	10.162,80
20/6/2025	1,0800	-1,82%	1,1000	1,1250	1,0800	12.526	13.730,37
19/6/2025	1,1000	0,00%	1,0700	1,1000	1,0700	10.306	11.153,16
18/6/2025	1,1000	0,00%	1,1000	1,1050	1,0900	7.190	7.883,10
17/6/2025	1,1000	-2,22%	1,1000	1,1000	1,0800	7.900	8.653,00
16/6/2025	1,1250	0,00%	1,1000	1,1250	1,0800	3.720	4.102,23
13/6/2025	1,1250	2,27%	1,1000	1,1250	1,0750	13.492	14.696,65
12/6/2025	1,1000	-3,51%	1,1400	1,1500	1,1000	9.230	10.301,58
11/6/2025	1,1400	3,64%	1,1000	1,1400	1,1000	2.661	2.984,77
10/6/2025	1,1000	-0,90%	1,1100	1,1400	1,1000	9.953	11.093,89
06/6/2025	1,1100	1,83%	1,0700	1,1100	1,0700	32.395	35.685,70
05/6/2025	1,0900	0,46%	1,0800	1,0900	1,0600	21.600	23.365,62
04/6/2025	1,0850	0,00%	1,0750	1,1200	1,0750	16.990	18.706,18
03/6/2025	1,0850	0,00%	1,0950	1,0950	1,0800	4.376	4.756,96
02/6/2025	1,0850	-1,36%	1,1000	1,1100	1,0700	30.303	32.802,01
30/5/2025	1,1000	0,92%	1,1000	1,1000	1,0950	1.026	1.127,35
29/5/2025	1,0900	-0,91%	1,1000	1,1100	1,0750	15.544	16.804,71
28/5/2025	1,1000	-0,90%	1,1250	1,1300	1,0800	33.400	37.077,76
27/5/2025	1,1100	1,37%	1,0950	1,1100	1,0800	40.210	44.225,34
26/5/2025	1,0950	5,29%	1,0400	1,1000	1,0400	1.120	1.193,48
23/5/2025	1,0400	-3,70%	1,0850	1,0900	1,0250	20.424	21.596,56
22/5/2025	1,0800	-2,70%	1,1000	1,1100	1,0800	15.721	17.003,99
21/5/2025	1,1100	-0,45%	1,1000	1,1250	1,0900	16.701	18.479,49
20/5/2025	1,1150	-1,76%	1,1250	1,1400	1,1000	28.184	31.209,70
19/5/2025	1,1350	-1,30%	1,1300	1,1700	1,1200	19.170	21.816,81
16/5/2025	1,1500	4,07%	1,1050	1,1850	1,1050	38.172	44.088,18
15/5/2025	1,1050	-2,64%	1,1700	1,1700	1,1050	20.400	22.821,51
14/5/2025	1,1350	1,34%	1,1200	1,1750	1,1100	77.045	88.199,95
13/5/2025	1,1200	0,00%	1,1400	1,1400	1,0700	43.293	48.468,96
12/5/2025	1,1200	16,91%	0,9580	1,1250	0,9580	228.744	246.098,70
09/5/2025	0,9580	2,13%	0,9380	0,9640	0,9000	12.106	11.353,02
08/5/2025	0,9380	6,11%	0,8840	0,9440	0,8800	17.713	16.143,30
07/5/2025	0,8840	4,00%	0,8420	0,8920	0,8420	8.270	7.146,52
06/5/2025	0,8500	-0,23%	0,8700	0,8700	0,8120	2.669	2.229,76
05/5/2025	0,8520	6,23%	0,8000	0,8520	0,7980	28.541	23.500,79
02/5/2025	0,8020	-3,61%	0,8000	0,8120	0,7800	46.567	37.110,90
30/4/2025	0,8320	-0,24%	0,8100	0,8440	0,8100	3.655	3.040,53
29/4/2025	0,8340	0,00%	0,8340	0,8340	0,8340		,00
28/4/2025	0,8340	1,46%	0,8000	0,8360	0,8000	1.807	1.467,48
25/4/2025	0,8220	0,00%	0,8220	0,8220	0,8220		,00
24/4/2025	0,8220	0,00%	0,8220	0,8220	0,8220	11	9,04
23/4/2025	0,8220	-0,72%	0,8200	0,8400	0,8120	499	411,24
22/4/2025	0,8280	5,08%	0,8060	0,8300	0,8060	1.980	1.617,23
17/4/2025	0,7880	-3,19%	0,8060	0,8060	0,7780	4.789	3.775,16
16/4/2025	0,8140	0,74%	0,8180	0,8200	0,8000	2.802	2.244,05
15/4/2025	0,8080	-2,18%	0,8120	0,8580	0,8060	7.319	5.994,32
14/4/2025	0,8260	1,98%	0,8540	0,8540	0,8000	11.139	9.058,02
11/4/2025	0,8100	-7,11%	0,8680	0,8700	0,8000	12.963	10.595,97
10/4/2025	0,8720	-0,23%	0,8800	0,8800	0,8600	2.630	2.294,35
09/4/2025	0,8740	5,81%	0,8120	0,8820	0,8120	1.050	861,84
08/4/2025	0,8260	4,56%	0,8180	0,8260	0,7840	4.569	3.706,42
07/4/2025	0,7900	-7,71%	0,8300	0,8300	0,7720	10.653	8.470,75
04/4/2025	0,8560	-4,89%	0,9000	0,9000	0,8200	6.908	5.939,30
03/4/2025	0,9000	0,00%	0,9000	0,9180	0,8800	8.938	8.024,88
02/4/2025	0,9000	0,00%	0,9000	0,9140	0,9000	8.254	7.428,63
01/4/2025	0,9000	-1,10%	0,9320	0,9320	0,8820	668	600,36
31/3/2025	0,9100	-0,66%	0,9160	0,9360	0,8900	2.290	2.078,56
28/3/2025	0,9160	-1,29%	0,9280	0,9320	0,9000	5.340	4.861,70
27/3/2025	0,9280	1,53%	0,9200	0,9280	0,9200	810	745,68
26/3/2025	0,9140	-3,99%	0,9520	0,9520	0,9000	14.618	13.231,12
24/3/2025	0,9520	2,37%	0,9000	0,9600	0,9000	1.362	1.296,83
21/3/2025	0,9300	0,22%	0,9020	0,9660	0,8960	1.840	1.716,79
20/3/2025	0,9280	0,00%	0,9280	0,9280	0,9280	440	408,32
19/3/2025	0,9280	-0,22%	0,9300	0,9700	0,9100	12.551	11.702,43
18/3/2025	0,9300	-0,64%	0,9040	0,9300	0,9000	1.968	1.791,60
17/3/2025	0,9360	0,00%	0,9360	0,9360	0,9360		,00
14/3/2025	0,9360	1,74%	0,9360	0,9360	0,9300	703	653,81
13/3/2025	0,9200	1,10%	0,9120	0,9200	0,9100	2.909	2.651,38
12/3/2025	0,9100	-5,01%	0,9580	0,9580	0,9100	11.490	10.565,11
11/3/2025	0,9580	-1,24%	0,9500	0,9600	0,9500	1.187	1.129,40
10/3/2025	0,9700	-2,61%	0,9700	0,9700	0,9700	730	708,10
07/3/2025	0,9960	0,00%	0,9960	0,9960	0,9960	40	39,84
06/3/2025	0,9960	0,00%	0,9900	0,9960	0,9680	1.105	1.092,15
05/3/2025	0,9960	3,32%	0,9660	0,9960	0,9660	797	783,85
04/3/2025	0,9640	1,69%	0,9700	0,9700	0,9340	1.650	1.578,54
28/2/2025	0,9480	1,50%	0,9340	0,9480	0,9320	2.137	1.996,96
27/2/2025	0,9340	-3,31%	0,9400	0,9640	0,9340	1.336	1.256,81
26/2/2025	0,9660	-3,21%	0,9360	0,9700	0,9360	2.170	2.080,70
25/2/2025	0,9980	-2,16%	0,9680	0,9980	0,9680	107	106,63
24/2/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
21/2/2025	1,0200	0,49%	1,0200	1,0200	1,0200	864	881,28
20/2/2025	1,0150	0,50%	0,9820	1,0150	0,9820	85	85,29
19/2/2025	1,0100	-3,81%	1,0500	1,0600	0,9900	10.660	10.749,43
18/2/2025	1,0500	13,15%	0,9220	1,0500	0,9220	22.080	22.114,45
17/2/2025	0,9280	-3,53%	0,9380	0,9400	0,9240	6.463	6.016,32
14/2/2025	0,9620	-0,21%	0,9520	0,9660	0,9360	1.555	1.470,14
13/2/2025	0,9640	1,90%	0,9520	0,9660	0,9520	2.995	2.880,94
12/2/2025	0,9460	-2,07%	0,9460	0,9700	0,9420	3.017	2.864,55
11/2/2025	0,9660	-2,82%	0,9620	0,9660	0,9320	14.251	13.637,63
10/2/2025	0,9940	-0,40%	0,9680	0,9980	0,9600	3.099	3.018,59
07/2/2025	0,9980	2,04%	0,9840	0,9980	0,9400	3.385	3.359,99
06/2/2025	0,9780	-0,81%	0,9720	0,9860	0,9600	9.502	9.169,96
05/2/2025	0,9860	2,71%	0,9700	0,9980	0,9600	9.849	9.497,30
04/2/2025	0,9600	-4,00%	0,9640	0,9880	0,9600	14.601	14.088,30
03/2/2025	1,0000	0,00%	0,9540	1,0000	0,9520	1.253	1.209,72
31/1/2025	1,0000	0,00%	1,0000	1,0000	1,0000		,00
30/1/2025	1,0000	0,00%	1,0000	1,0200	0,9800	1.610	1.603,20
29/1/2025	1,0000	-1,96%	0,9800	1,0000	0,9800	500	495,57
28/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
27/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
24/1/2025	1,0200	2,00%	1,0000	1,0250	0,9920	1.420	1.437,21
23/1/2025	1,0000	-1,48%	1,0000	1,0150	1,0000	701	701,02
22/1/2025	1,0150	0,00%	1,0000	1,0150	1,0000	2.726	2.727,95
21/1/2025	1,0150	0,50%	1,0100	1,0200	1,0100	250	253,27
20/1/2025	1,0100	0,00%	1,0100	1,0100	1,0100		,00
17/1/2025	1,0100	2,02%	1,0000	1,0100	0,9600	841	836,14
16/1/2025	0,9900	-2,94%	0,9800	1,0200	0,9800	4.862	4.803,00
15/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
14/1/2025	1,0200	0,00%	1,0200	1,0200	1,0000	1.275	1.279,50
13/1/2025	1,0200	0,00%	0,9900	1,0200	0,9900	1.422	1.436,40
10/1/2025	1,0200	-2,39%	1,0450	1,0600	1,0200	7.480	7.704,25
09/1/2025	1,0450	4,50%	0,9960	1,0750	0,9960	50.991	52.827,02
08/1/2025	1,0000	-0,99%	1,0200	1,0250	0,9900	43.552	43.599,42
07/1/2025	1,0100	1,20%	0,9900	1,0250	0,9900	7.870	7.956,29
03/1/2025	0,9980	-2,16%	0,9980	1,0000	0,9960	2.798	2.791,80
02/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
31/12/2024	1,0200	0,00%	1,0200	1,0200	1,0200		,00
30/12/2024	1,0200	2,20%	1,0200	1,0200	1,0200	8	8,16
27/12/2024	0,9980	0,40%	0,9980	0,9980	0,9980	20	19,96
24/12/2024	0,9940	0,00%	0,9900	1,0100	0,9860	1.225	1.216,42
23/12/2024	0,9940	0,40%	0,9900	1,0100	0,9860	1.225	1.216,42
20/12/2024	0,9900	0,00%	0,9900	0,9900	0,9900		,00
19/12/2024	0,9900	1,02%	0,9040	0,9900	0,9040	430	391,30
18/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
17/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
16/12/2024	0,9800	1,03%	0,9700	0,9800	0,9700	366	356,02
13/12/2024	0,9700	-1,02%	0,9040	0,9740	0,9040	418	385,26
12/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
11/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
10/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
09/12/2024	0,9800	0,00%	0,9040	0,9800	0,9040	129	124,88
06/12/2024	0,9800	0,20%	0,9700	0,9900	0,9700	80	78,36
05/12/2024	0,9780	2,52%	0,8800	0,9780	0,8800	190	178,86
04/12/2024	0,9540	1,27%	0,9560	0,9700	0,9460	1.611	1.538,07
03/12/2024	0,9420	0,00%	0,9420	0,9420	0,9420	680	640,56
02/12/2024	0,9420	1,73%	0,9380	0,9420	0,9380	11	10,35
29/11/2024	0,9260	2,89%	0,9180	0,9280	0,9180	369	341,40
28/11/2024	0,9000	-2,60%	0,9260	0,9280	0,9000	312	286,22
27/11/2024	0,9240	0,22%	0,9100	0,9240	0,9000	3.120	2.811,74
26/11/2024	0,9220	-2,54%	0,9240	0,9240	0,9100	3.348	3.069,48
25/11/2024	0,9460	2,38%	0,9220	0,9880	0,9220	1.068	1.010,88
22/11/2024	0,9240	0,22%	0,9040	0,9440	0,9040	492	447,08
21/11/2024	0,9220	4,77%	0,8880	0,9420	0,8880	510	459,50
20/11/2024	0,8800	-1,12%	0,8940	0,9000	0,8700	2.591	2.298,35
19/11/2024	0,8900	-5,12%	0,9020	0,9220	0,8600	4.489	3.995,14
18/11/2024	0,9380	-0,21%	0,9200	0,9380	0,9040	2.750	2.498,47
15/11/2024	0,9400	0,21%	0,9100	0,9400	0,9100	178	165,88
14/11/2024	0,9380	0,43%	0,9380	0,9380	0,9380	10	9,38
13/11/2024	0,9340	-0,21%	0,9060	0,9340	0,9040	610	562,34
12/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
11/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
08/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
07/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
06/11/2024	0,9360	2,86%	0,9220	0,9460	0,9120	890	832,32
05/11/2024	0,9100	-2,57%	0,9080	0,9260	0,9000	1.622	1.474,93
04/11/2024	0,9340	0,43%	0,9400	0,9400	0,9220	2.564	2.382,20
01/11/2024	0,9300	0,87%	0,9120	0,9340	0,9040	5.055	4.634,93
31/10/2024	0,9220	-1,50%	0,9380	0,9460	0,9220	1.285	1.194,60
30/10/2024	0,9360	-5,07%	0,9620	0,9720	0,9300	2.210	2.080,05
29/10/2024	0,9860	1,65%	0,9700	0,9880	0,9700	573	559,25
25/10/2024	0,9700	-2,02%	0,9700	0,9760	0,9700	1.247	1.209,85
24/10/2024	0,9900	0,00%	0,9900	0,9900	0,9900		,00
23/10/2024	0,9900	-2,46%	0,9440	0,9980	0,9440	2.195	2.160,03
22/10/2024	1,0150	0,00%	1,0150	1,0150	1,0150		,00
21/10/2024	1,0150	-0,49%	0,9920	1,0150	0,9700	1.770	1.754,70
18/10/2024	1,0200	2,20%	0,9980	1,0200	0,9980	520	525,88
17/10/2024	0,9980	-1,19%	0,9920	1,0000	0,9760	1.150	1.131,71
16/10/2024	1,0100	-1,94%	1,0000	1,0300	0,9880	4.443	4.435,16
15/10/2024	1,0300	0,00%	1,0350	1,0400	1,0200	247	254,88
14/10/2024	1,0300	3,21%	1,0150	1,0400	1,0150	15	15,43
11/10/2024	0,9980	0,60%	0,9980	1,0000	0,9980	60	59,90
10/10/2024	0,9920	3,33%	0,9880	0,9920	0,9880	148	146,44
09/10/2024	0,9600	-1,44%	0,9600	0,9600	0,9600	316	303,36
08/10/2024	0,9740	-0,61%	0,9800	0,9800	0,9600	4.806	4.684,18
07/10/2024	0,9800	-1,61%	1,0600	1,0600	0,9620	5.574	5.454,74
04/10/2024	0,9960	-0,90%	1,0400	1,0400	0,9920	6.042	6.052,68
03/10/2024	1,0050	-4,74%	1,0150	1,0250	0,9980	6.127	6.155,87
02/10/2024	1,0550	2,43%	1,0100	1,0550	1,0100	460	465,05
01/10/2024	1,0300	-2,83%	1,0300	1,0450	1,0200	3.260	3.344,55
30/9/2024	1,0600	1,44%	1,0350	1,0600	1,0200	2.052	2.127,17
27/9/2024	1,0450	-2,34%	1,0400	1,0600	1,0300	1.445	1.510,68
26/9/2024	1,0700	0,00%	1,0500	1,0700	1,0400	23.105	24.682,15
25/9/2024	1,0700	0,94%	1,0550	1,0750	1,0550	21.725	23.242,50
24/9/2024	1,0600	3,41%	1,0100	1,0650	1,0000	3.251	3.354,94
23/9/2024	1,0250	-5,09%	1,0500	1,0750	1,0100	9.648	9.979,15
20/9/2024	1,0800	-0,92%	1,0650	1,0900	1,0600	1.491	1.595,19
19/9/2024	1,0900	0,00%	1,0800	1,0900	1,0800	2.000	2.176,44
18/9/2024	1,0900	0,00%	1,0900	1,0900	1,0900		,00
17/9/2024	1,0900	1,40%	1,0900	1,0900	1,0700	350	376,50
16/9/2024	1,0750	-1,38%	1,0650	1,0750	1,0600	839	895,18
13/9/2024	1,0900	0,93%	1,0800	1,0900	1,0800	785	849,39
12/9/2024	1,0800	-3,14%	1,1150	1,1200	1,0600	3.460	3.734,88
11/9/2024	1,1150	1,83%	1,1150	1,1150	1,1150	64	71,36
10/9/2024	1,0950	-1,35%	1,1150	1,1200	1,0900	1.309	1.431,57
09/9/2024	1,1100	-2,20%	1,1350	1,1350	1,1000	4.299	4.761,84
06/9/2024	1,1350	-1,30%	1,1300	1,1500	1,1300	2.517	2.853,04
05/9/2024	1,1500	1,77%	1,1250	1,1500	1,1100	10.814	12.173,78
04/9/2024	1,1300	1,35%	1,1000	1,1450	1,1000	55.020	61.179,15
03/9/2024	1,1150	-0,45%	1,1000	1,1200	1,1000	1.540	1.719,15
02/9/2024	1,1200	0,90%	1,1000	1,1200	1,1000	730	803,16
30/8/2024	1,1100	0,00%	1,1100	1,1100	1,1100		,00
29/8/2024	1,1100	-0,89%	1,1100	1,1300	1,1000	4.550	5.094,75
28/8/2024	1,1200	-1,75%	1,1250	1,1250	1,1200	720	806,70
27/8/2024	1,1400	0,00%	1,1550	1,1800	1,1400	12.605	14.560,27

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2200	10,00 %	0,0200	4.000
ΦΟΥΝΤΛ	1,1900	9,68 %	0,1050	154.982
ΝΤΟΠΛΕΡ	0,8400	9,09 %	0,0700	66.939
ΒΙΟ	9,2900	5,09 %	0,4500	465.446
ΠΕΡΦ	7,6400	4,95 %	0,3600	118.592
ΙΝΛΙΦ	5,9800	4,18 %	0,2400	135.621
ΛΑΝΑΚ	1,6200	3,85 %	0,0600	1.394
TITC	40,7500	3,69 %	1,4500	189.494
CENER	15,2800	3,24 %	0,4800	1.023.450
ΙΛΥΔΑ	5,5600	2,96 %	0,1600	14.625

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
MTLN	43,0000	-5,87 %	-2,6800	777.221
ΣΙΔΜΑ	1,4200	-5,02 %	-0,0750	3.273
ΕΤΕ	12,6000	-4,40 %	-0,5800	4.327.169
ΚΟΥΑΛ	1,2920	-3,58 %	-0,0480	89.830
ΧΑΙΔΕ	0,7350	-3,29 %	-0,0250	1.047
ΣΠΕΙΣ	7,1600	-3,24 %	-0,2400	4.750
ΦΡΙΓΟ	0,4830	-3,21 %	-0,0160	108.713
ΑΤΕΚ	1,6000	-3,03 %	-0,0500	3.754
EVR	1,9300	-2,28 %	-0,0450	34.912
ΦΡΛΚ	3,9400	-2,23 %	-0,0900	110.340

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,6000	-4,40 %	-0,5800	55.136.037
ΠΕΙΡ	6,7900	0,00 %	0,0000	36.087.396
MTLN	43,0000	-5,87 %	-2,6800	33.536.379
ΕΥΡΩΒ	3,2440	0,75 %	0,0240	29.498.870
ΑΛΦΑ	3,4880	1,40 %	0,0480	28.866.919
CENER	15,2800	3,24 %	0,4800	15.544.624
ΟΠΑΠ	17,3300	-1,08 %	-0,1900	11.751.720
ΔΕΗ	15,9500	0,00 %	0,0000	7.863.477
TITC	40,7500	3,69 %	1,4500	7.604.160
BOCHGR	7,8400	-1,26 %	-0,1000	5.505.680

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	0,75 %	9.146.599	29,50εκ.
ΑΛΦΑ	3,4880	1,40 %	8.364.930	28,87εκ.
ΠΕΙΡ	6,7900	0,00 %	5.313.660	36,09εκ.
ΕΤΕ	12,6000	-4,40 %	4.327.169	55,14εκ.
ΙΝΛΟΤ	1,1000	0,92 %	3.488.629	3,81εκ.
ΛΑΒΙ	0,8100	1,25 %	1.109.122	898,3χιλ.
CENER	15,2800	3,24 %	1.023.450	15,54εκ.
MTLN	43,0000	-5,87 %	777.221	33,54εκ.
BOCHGR	7,8400	-1,26 %	701.862	5,51εκ.
ΟΠΑΠ	17,3300	-1,08 %	676.673	11,75εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	7,6400	4,95 %	118.592	0,85 %
ΙΝΛΙΦ	5,9800	4,18 %	135.621	0,73 %
ΛΑΒΙ	0,8100	1,25 %	1.109.122	0,66 %
ΕΧΑΕ	6,1800	-0,16 %	394.758	0,65 %
MTLN	43,0000	-5,87 %	777.221	0,54 %
ΝΤΟΠΛΕΡ	0,8400	9,09 %	66.939	0,54 %
CENER	15,2800	3,24 %	1.023.450	0,48 %
ΕΤΕ	12,6000	-4,40 %	4.327.169	0,47 %
ΦΟΥΝΤΛ	1,1900	9,68 %	154.982	0,46 %
ΠΕΙΡ	6,7900	0,00 %	5.313.660	0,42 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8400	9,09 %	66.939	11,04 %
ΦΟΥΝΤΛ	1,1900	9,68 %	154.982	9,22 %
ΔΡΟΜΕ	0,3460	0,58 %	8.619	8,14 %
ΚΑΙΡΟΜΕΖ	0,4510	-1,96 %	326.171	7,93 %
ΝΑΚΑΣ	3,6800	0,00 %	66	7,07 %
ΣΙΔΜΑ	1,4200	-5,02 %	3.273	6,69 %
ΚΟΥΑΛ	1,2920	-3,58 %	89.830	6,12 %
ΠΕΡΦ	7,6400	4,95 %	118.592	5,63 %
ΜΙΝ	0,6600	2,80 %	2.310	5,61 %
ΒΙΟΣΚ	3,1200	2,63 %	38.047	5,26 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%