Συνεχης ενημερωση

ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)

1,3350 €

0,0100 (0,75%)

Άνοιγμα 1,3300
Υψηλό 1,3400
Χαμηλό 1,3300

Όγκος 3.000
Τζίρος 4.008 €
Πράξεις 16

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/12/2025	1,3350	0,75%	1,3300	1,3400	1,3300	3.000	4.008,00
04/12/2025	1,3250	-0,38%	1,3300	1,3350	1,3200	3.970	5.260,80
03/12/2025	1,3300	1,92%	1,3000	1,3350	1,3000	9.509	12.607,65
02/12/2025	1,3050	0,00%	1,3050	1,3100	1,3000	2.470	3.224,06
01/12/2025	1,3050	-1,88%	1,3300	1,3400	1,2800	30.612	39.516,02
28/11/2025	1,3300	0,00%	1,3150	1,3300	1,3000	4.258	5.573,30
27/11/2025	1,3300	-1,48%	1,3800	1,3800	1,3150	9.001	11.877,34
26/11/2025	1,3500	-1,46%	1,3800	1,3800	1,3500	891	1.223,15
25/11/2025	1,3700	0,00%	1,4000	1,4000	1,2750	51.092	67.032,38
24/11/2025	1,3700	0,74%	1,3700	1,3900	1,3600	1.912	2.629,79
21/11/2025	1,3600	-0,37%	1,3750	1,3800	1,3500	1.940	2.642,45
20/11/2025	1,3650	2,63%	1,3100	1,3750	1,3100	2.553	3.456,13
19/11/2025	1,3300	-3,62%	1,3800	1,3800	1,3200	2.158	2.907,04
18/11/2025	1,3800	-0,72%	1,3850	1,3850	1,3350	650	888,75
17/11/2025	1,3900	0,00%	1,3700	1,4000	1,3700	2.760	3.792,97
14/11/2025	1,3900	-0,71%	1,4000	1,4000	1,3800	1.237	1.721,68
13/11/2025	1,4000	-1,41%	1,4300	1,4300	1,3800	9.869	13.805,73
12/11/2025	1,4200	0,35%	1,4300	1,4300	1,4150	320	454,50
11/11/2025	1,4150	1,07%	1,4000	1,4200	1,3700	1.430	2.002,60
10/11/2025	1,4000	0,00%	1,4000	1,4300	1,3800	9.345	13.106,23
07/11/2025	1,4000	-0,36%	1,4200	1,4450	1,3550	15.529	22.010,41
06/11/2025	1,4050	0,36%	1,4200	1,4200	1,3600	9.769	13.423,86
05/11/2025	1,4000	0,36%	1,3950	1,4250	1,3700	7.404	10.373,77
04/11/2025	1,3950	-0,71%	1,4200	1,4200	1,3500	7.632	10.666,28
03/11/2025	1,4050	-0,35%	1,4000	1,4100	1,4000	2.736	3.840,76
31/10/2025	1,4100	0,00%	1,4100	1,4400	1,3900	22.630	32.004,90
30/10/2025	1,4100	3,30%	1,3650	1,4200	1,3650	4.698	6.553,91
29/10/2025	1,3650	-1,44%	1,4000	1,4000	1,3000	17.802	23.535,86
27/10/2025	1,3850	1,09%	1,3000	1,3900	1,3000	772	1.039,00
24/10/2025	1,3700	6,20%	1,3300	1,3700	1,2550	12.579	16.383,86
23/10/2025	1,2900	-3,01%	1,3400	1,3400	1,2900	2.923	3.803,42
22/10/2025	1,3300	2,31%	1,3000	1,3500	1,3000	1.801	2.366,59
21/10/2025	1,3000	-3,35%	1,3700	1,4000	1,3000	20.300	27.039,17
20/10/2025	1,3450	-1,82%	1,4000	1,4000	1,3100	8.729	11.772,88
17/10/2025	1,3700	-1,79%	1,4300	1,4300	1,3000	36.539	48.228,24
16/10/2025	1,3950	-2,45%	1,4300	1,4650	1,3900	14.082	19.739,46
15/10/2025	1,4300	1,42%	1,4200	1,4700	1,4100	3.680	5.243,11
14/10/2025	1,4100	-3,09%	1,4800	1,4800	1,4100	19.344	28.171,18
13/10/2025	1,4550	3,93%	1,3700	1,5000	1,3400	33.920	49.053,16
10/10/2025	1,4000	9,38%	1,2900	1,4000	1,2900	62.575	85.171,66
09/10/2025	1,2800	-1,54%	1,2800	1,2900	1,2400	10.328	13.141,61
08/10/2025	1,3000	-0,38%	1,3050	1,3300	1,2600	20.755	26.819,18
07/10/2025	1,3050	7,85%	1,2550	1,3250	1,2550	99.461	128.982,05
06/10/2025	1,2100	0,41%	1,3000	1,3000	1,2100	52.515	65.979,95
03/10/2025	1,2050	6,17%	1,1350	1,2250	1,1300	43.873	50.880,13
02/10/2025	1,1350	-0,44%	1,1650	1,1650	1,1100	4.812	5.385,67
01/10/2025	1,1400	0,44%	1,1500	1,1500	1,1000	5.484	6.114,09
30/9/2025	1,1350	-0,87%	1,1500	1,1500	1,1000	4.542	5.057,79
29/9/2025	1,1450	-0,43%	1,1600	1,1600	1,1300	550	629,10
26/9/2025	1,1500	0,00%	1,1700	1,1700	1,1200	15.964	18.103,04
25/9/2025	1,1500	0,88%	1,1600	1,1700	1,1300	3.423	3.920,48
24/9/2025	1,1400	-1,72%	1,1750	1,1750	1,1250	1.530	1.750,73
23/9/2025	1,1600	0,87%	1,1500	1,1700	1,1300	12.330	14.091,30
22/9/2025	1,1500	0,88%	1,1400	1,1550	1,1000	5.730	6.459,21
19/9/2025	1,1400	-3,39%	1,1750	1,1850	1,1350	1.962	2.242,57
18/9/2025	1,1800	-1,26%	1,2100	1,2200	1,1200	18.820	21.683,20
17/9/2025	1,1950	-1,24%	1,2300	1,2300	1,1800	1.331	1.586,61
16/9/2025	1,2100	0,00%	1,2150	1,2300	1,1950	1.117	1.352,06
15/9/2025	1,2100	0,00%	1,2300	1,2300	1,2000	550	664,42
12/9/2025	1,2100	0,00%	1,2250	1,2250	1,1950	1.391	1.685,30
11/9/2025	1,2100	1,26%	1,1700	1,2450	1,1700	20.567	24.833,92
10/9/2025	1,1950	-2,05%	1,2300	1,2300	1,1600	38.244	45.447,88
09/9/2025	1,2200	2,95%	1,2000	1,2250	1,1600	5.314	6.348,26
08/9/2025	1,1850	-2,87%	1,2350	1,2400	1,1850	37.054	45.555,34
05/9/2025	1,2200	-0,41%	1,2300	1,2350	1,2000	5.475	6.625,08
04/9/2025	1,2250	1,66%	1,2300	1,2300	1,2100	4.295	5.208,06
03/9/2025	1,2050	0,42%	1,2050	1,2300	1,1800	25.499	30.789,59
02/9/2025	1,2000	-1,64%	1,2200	1,2400	1,1300	38.447	45.792,40
01/9/2025	1,2200	-0,81%	1,2350	1,2350	1,1850	2.345	2.807,94
29/8/2025	1,2300	-0,40%	1,2350	1,2600	1,2000	30.256	37.048,91
28/8/2025	1,2350	-1,98%	1,2250	1,2600	1,2100	6.727	8.231,60
27/8/2025	1,2600	-1,56%	1,2850	1,2850	1,2100	17.300	21.606,92
26/8/2025	1,2800	-1,54%	1,3000	1,3000	1,2350	11.531	14.487,36
25/8/2025	1,3000	0,00%	1,3150	1,3300	1,2750	11.529	14.909,45
22/8/2025	1,3000	1,56%	1,3150	1,3300	1,2550	11.640	15.107,70
21/8/2025	1,2800	-2,66%	1,3350	1,3350	1,2700	10.226	13.167,88
20/8/2025	1,3150	0,00%	1,3300	1,3300	1,2700	22.108	28.526,39
19/8/2025	1,3150	1,15%	1,3000	1,3550	1,2700	44.640	57.704,77
18/8/2025	1,3000	-1,52%	1,3650	1,3700	1,2800	11.331	14.812,33
14/8/2025	1,3200	-4,35%	1,3900	1,3900	1,3000	32.689	43.355,74
13/8/2025	1,3800	0,73%	1,3800	1,4600	1,3250	92.960	131.771,98
12/8/2025	1,3700	16,10%	1,1800	1,3700	1,1600	220.195	274.165,36
11/8/2025	1,1800	0,43%	1,1200	1,1850	1,1200	23.910	27.818,41
08/8/2025	1,1750	-1,26%	1,2000	1,2000	1,1450	6.970	8.050,94
07/8/2025	1,1900	-0,83%	1,2350	1,2350	1,1500	35.507	41.551,36
06/8/2025	1,2000	17,65%	1,2000	1,2750	1,0650	196.325	233.729,73
05/8/2025	1,0200	29,44%	1,0200	1,0200	0,9400	65.707	65.966,24
04/8/2025	0,7880	-0,25%	0,7740	0,7980	0,7720	320	252,04
01/8/2025	0,7900	-5,28%	0,7600	0,8340	0,7600	3.844	3.053,57
31/7/2025	0,8340	0,00%	0,8340	0,8340	0,8340	1	,83
30/7/2025	0,8340	0,00%	0,8340	0,8340	0,8340	1	,83
29/7/2025	0,8340	2,96%	0,8300	0,8340	0,8300	14	11,63
28/7/2025	0,8100	1,50%	0,8280	0,8300	0,8100	7.083	5.739,09
25/7/2025	0,7980	-0,25%	0,7980	0,8100	0,7460	2.828	2.223,45
24/7/2025	0,8000	0,00%	0,8000	0,8180	0,7420	3.985	3.046,16
23/7/2025	0,8000	1,27%	0,7820	0,8300	0,7820	13.213	10.572,50
22/7/2025	0,7900	-0,50%	0,7900	0,7900	0,7900	100	79,00
21/7/2025	0,7940	8,47%	0,7320	0,7980	0,7320	10.588	8.006,56
18/7/2025	0,7320	-1,08%	0,7400	0,7500	0,7100	1.300	951,80
17/7/2025	0,7400	1,37%	0,7100	0,7480	0,7100	14.225	10.376,36
16/7/2025	0,7300	-1,62%	0,7500	0,7500	0,7200	1.000	729,44
15/7/2025	0,7420	-1,07%	0,7500	0,7500	0,7340	220	163,40
14/7/2025	0,7500	3,88%	0,7500	0,7500	0,7500	120	90,00
11/7/2025	0,7220	1,12%	0,7300	0,7400	0,7200	750	541,90
10/7/2025	0,7140	-2,99%	0,7480	0,7480	0,7040	416	299,23
09/7/2025	0,7360	1,38%	0,7300	0,7420	0,7300	256	188,22
08/7/2025	0,7260	3,42%	0,7180	0,7300	0,7180	1.683	1.222,77
07/7/2025	0,7020	-3,31%	0,7280	0,7300	0,7020	1.476	1.038,98
04/7/2025	0,7260	0,00%	0,7260	0,7260	0,7000	5.591	3.970,97
03/7/2025	0,7260	4,61%	0,7100	0,7260	0,6700	2.613	1.821,91
02/7/2025	0,6940	0,58%	0,7040	0,7040	0,6900	300	208,40
01/7/2025	0,6900	-0,58%	0,7000	0,7000	0,6800	194	133,92
30/6/2025	0,6940	2,06%	0,6940	0,6940	0,6940	71	49,27
27/6/2025	0,6800	-1,16%	0,6980	0,6980	0,6700	1.610	1.089,46
26/6/2025	0,6880	0,58%	0,6740	0,6900	0,6700	1.040	705,70
25/6/2025	0,6840	2,09%	0,6780	0,6880	0,6780	214	146,18
24/6/2025	0,6700	0,00%	0,6700	0,6740	0,6700	5.150	3.451,72
23/6/2025	0,6700	-1,18%	0,6500	0,6760	0,6500	961	636,81
20/6/2025	0,6780	-0,29%	0,6740	0,6860	0,6700	450	305,10
19/6/2025	0,6800	1,80%	0,6720	0,7000	0,6600	1.673	1.132,87
18/6/2025	0,6680	-0,60%	0,6780	0,6780	0,6540	249	166,37
17/6/2025	0,6720	-3,72%	0,6800	0,6800	0,6720	699	473,73
16/6/2025	0,6980	1,45%	0,6980	0,6980	0,6980	263	183,57
13/6/2025	0,6880	2,99%	0,6800	0,6880	0,6640	306	208,71
12/6/2025	0,6680	6,37%	0,6400	0,6680	0,6400	395	258,22
11/6/2025	0,6280	29,75%	0,6000	0,6280	0,6000	8.020	4.963,73
10/6/2025	0,4840	-29,86%	0,7280	0,7300	0,4840	830	529,44
06/6/2025	0,6900	3,92%	0,6780	0,7000	0,6780	2.850	1.946,06
05/6/2025	0,6640	0,00%	0,6800	0,6800	0,6640	430	287,82
04/6/2025	0,6640	-3,77%	0,7040	0,7040	0,6640	1.670	1.127,57
03/6/2025	0,6900	-0,58%	0,7080	0,7080	0,6900	170	119,10
02/6/2025	0,6940	-0,86%	0,6860	0,7000	0,6860	200	138,60
30/5/2025	0,7000	2,94%	0,6940	0,7000	0,6780	255	177,51
29/5/2025	0,6800	-1,16%	0,7000	0,7040	0,6800	354	244,33
28/5/2025	0,6880	2,69%	0,6740	0,7300	0,6600	13.571	9.070,42
27/5/2025	0,6700	0,00%	0,6400	0,6700	0,6400	11.737	7.746,55
26/5/2025	0,6700	3,08%	0,6000	0,6740	0,6000	7.626	4.804,71
23/5/2025	0,6500	-2,99%	0,6760	0,6780	0,6500	3.722	2.439,01
22/5/2025	0,6700	-1,18%	0,6980	0,7000	0,6620	961	643,15
21/5/2025	0,6780	-1,45%	0,6880	0,6900	0,6500	1.448	975,56
20/5/2025	0,6880	-2,27%	0,7200	0,7200	0,5020	7.296	4.932,92
19/5/2025	0,7040	-2,22%	0,7260	0,7280	0,6900	520	365,57
16/5/2025	0,7200	1,69%	0,7200	0,7200	0,7200	125	90,00
15/5/2025	0,7080	-1,67%	0,7280	0,7300	0,6500	2.416	1.678,80
14/5/2025	0,7200	2,86%	0,7180	0,7200	0,6580	1.742	1.206,28
13/5/2025	0,7000	0,00%	0,7000	0,7060	0,6960	2.419	1.686,09
12/5/2025	0,7000	-1,41%	0,7220	0,7300	0,6880	752	531,38
09/5/2025	0,7100	4,11%	0,7080	0,7100	0,6780	940	658,38
08/5/2025	0,6820	0,00%	0,6900	0,7000	0,6600	435	296,51
07/5/2025	0,6820	2,71%	0,6900	0,6900	0,6400	2.303	1.520,89
06/5/2025	0,6640	-3,21%	0,7000	0,7000	0,6400	4.420	2.888,78
05/5/2025	0,6860	5,21%	0,6700	0,7000	0,6700	415	284,73
02/5/2025	0,6520	-4,12%	0,6960	0,6980	0,6460	17.184	11.210,20
30/4/2025	0,6800	-5,03%	0,6740	0,7100	0,6500	6.381	4.267,15
29/4/2025	0,7160	1,42%	0,7280	0,7300	0,7020	450	321,81
28/4/2025	0,7060	-1,67%	0,7200	0,7200	0,6700	2.482	1.708,59
25/4/2025	0,7180	2,57%	0,7180	0,7200	0,6800	980	681,09
24/4/2025	0,7000	-3,85%	0,7280	0,7280	0,6600	6.085	4.144,08
23/4/2025	0,7280	2,54%	0,7280	0,7300	0,7280	200	145,78
22/4/2025	0,7100	-2,47%	0,7140	0,7140	0,6900	830	582,32
17/4/2025	0,7280	4,00%	0,7200	0,7280	0,6700	9.647	6.501,27
16/4/2025	0,7000	-5,41%	0,7600	0,7620	0,6900	8.820	6.187,94
15/4/2025	0,7400	0,27%	0,7400	0,7400	0,7400	374	276,76
14/4/2025	0,7380	8,85%	0,7200	0,7400	0,7200	1.011	731,03
11/4/2025	0,6780	-3,69%	0,7040	0,7040	0,6700	5.692	3.856,48
10/4/2025	0,7040	0,00%	0,7300	0,7300	0,7000	3.494	2.461,38
09/4/2025	0,7040	-8,09%	0,7660	0,7660	0,7040	4.880	3.577,47
08/4/2025	0,7660	0,52%	0,7680	0,7700	0,7400	3.240	2.406,39
07/4/2025	0,7620	-4,75%	0,7500	0,7700	0,7200	2.045	1.528,73
04/4/2025	0,8000	-0,99%	0,8000	0,8000	0,7500	1.411	1.077,35
03/4/2025	0,8080	2,02%	0,8080	0,8080	0,8080	45	36,36
02/4/2025	0,7920	-2,70%	0,8160	0,8160	0,7920	312	249,50
01/4/2025	0,8140	-0,73%	0,8200	0,8200	0,7920	199	161,49
31/3/2025	0,8200	1,23%	0,8200	0,8200	0,8200	100	82,00
28/3/2025	0,8100	2,79%	0,8080	0,8100	0,7780	950	748,94
27/3/2025	0,7880	-4,83%	0,8280	0,8280	0,7840	1.020	808,32
26/3/2025	0,8280	0,49%	0,8360	0,8380	0,7800	900	726,17
24/3/2025	0,8240	3,00%	0,8200	0,8400	0,8200	122	100,48
21/3/2025	0,8000	-3,61%	0,8500	0,8700	0,7880	990	814,20
20/3/2025	0,8300	1,72%	0,8320	0,8320	0,8300	111	92,33
19/3/2025	0,8160	3,55%	0,8160	0,8160	0,8160	100	81,60
18/3/2025	0,7880	1,55%	0,7920	0,8040	0,7100	10.500	7.840,31
17/3/2025	0,7760	3,47%	0,7740	0,7900	0,7740	70	54,34
14/3/2025	0,7500	-3,10%	0,8000	0,8000	0,7420	4.115	3.117,51
13/3/2025	0,7740	-0,77%	0,8180	0,8200	0,7300	8.506	6.355,74
12/3/2025	0,7800	-1,76%	0,8100	0,8380	0,7700	4.937	3.909,71
11/3/2025	0,7940	-3,17%	0,8160	0,8180	0,7800	336	266,74
10/3/2025	0,8200	6,22%	0,8020	0,8200	0,8020	141	113,82
07/3/2025	0,7720	-3,02%	0,7980	0,8000	0,7680	721	561,12
06/3/2025	0,7960	-2,69%	0,8400	0,8500	0,7760	1.335	1.062,56
05/3/2025	0,8180	-2,62%	0,8800	0,8800	0,7960	1.849	1.511,06
04/3/2025	0,8400	1,94%	0,8400	0,8400	0,8400	101	84,84
28/2/2025	0,8240	-1,90%	0,8620	0,8620	0,7760	1.977	1.602,59
27/2/2025	0,8400	2,44%	0,8580	0,8580	0,8240	230	193,26
26/2/2025	0,8200	-0,73%	0,8140	0,8900	0,7920	1.018	844,32
25/2/2025	0,8260	1,98%	0,8260	0,8260	0,8260	100	82,60
24/2/2025	0,8100	-2,17%	0,8120	0,8260	0,7780	4.458	3.522,51
21/2/2025	0,8280	0,49%	0,8280	0,8280	0,8280	120	99,36
20/2/2025	0,8240	1,23%	0,8240	0,8240	0,8240	100	82,40
19/2/2025	0,8140	2,52%	0,8040	0,8180	0,8040	240	194,00
18/2/2025	0,7940	2,32%	0,7900	0,8260	0,7900	200	158,72
17/2/2025	0,7760	-0,26%	0,7500	0,7800	0,7500	893	693,24
14/2/2025	0,7780	0,00%	0,7780	0,7800	0,7780	120	93,40
13/2/2025	0,7780	1,04%	0,7740	0,7800	0,7500	7.710	5.797,49
12/2/2025	0,7700	10,00%	0,7300	0,7740	0,7300	773	579,62
11/2/2025	0,7000	-2,78%	0,7220	0,7760	0,7000	13.837	9.737,64
10/2/2025	0,7200	-5,51%	0,7760	0,7760	0,7040	12.573	9.054,20
07/2/2025	0,7620	-3,54%	0,7800	0,7800	0,7400	1.187	895,10
06/2/2025	0,7900	0,25%	0,7900	0,7900	0,7900	100	79,00
05/2/2025	0,7880	0,00%	0,7880	0,7900	0,7880	100	78,85
04/2/2025	0,7880	4,79%	0,7800	0,7900	0,7400	1.363	1.022,42
03/2/2025	0,7520	-4,33%	0,7860	0,7880	0,7520	930	703,04
31/1/2025	0,7860	-0,25%	0,7920	0,7920	0,7700	980	760,46
30/1/2025	0,7880	1,55%	0,7920	0,7920	0,7880	131	103,63
29/1/2025	0,7760	4,30%	0,7800	0,7800	0,7400	1.294	976,86
28/1/2025	0,7440	-5,34%	0,7800	0,7800	0,7440	2.206	1.666,84
27/1/2025	0,7860	0,77%	0,7860	0,7900	0,7860	100	78,64
24/1/2025	0,7800	-1,27%	0,7800	0,7800	0,7800	2.700	2.106,00
23/1/2025	0,7900	0,00%	0,7920	0,7920	0,7700	673	523,88
22/1/2025	0,7900	1,54%	0,7900	0,7900	0,7900	460	363,40
21/1/2025	0,7780	-0,26%	0,7820	0,7840	0,7780	131	102,36
20/1/2025	0,7800	-0,76%	0,7860	0,7900	0,7680	743	578,88
17/1/2025	0,7860	0,00%	0,7860	0,7880	0,7840	123	96,64
16/1/2025	0,7860	1,81%	0,7820	0,7900	0,7500	3.453	2.631,19
15/1/2025	0,7720	-3,50%	0,8100	0,8260	0,7700	5.532	4.278,53
14/1/2025	0,8000	-0,50%	0,7840	0,8060	0,7500	3.038	2.370,38
13/1/2025	0,8040	-0,50%	0,8100	0,8220	0,8000	710	571,02
10/1/2025	0,8080	2,02%	0,8220	0,8220	0,8000	340	274,54
09/1/2025	0,7920	-1,00%	0,8240	0,8260	0,7800	1.090	858,39
08/1/2025	0,8000	0,00%	0,8200	0,8200	0,7900	2.178	1.741,80
07/1/2025	0,8000	-3,38%	0,8280	0,8280	0,7800	4.756	3.791,44
03/1/2025	0,8280	-4,83%	0,8800	0,8820	0,8200	2.832	2.409,57
02/1/2025	0,8700	1,64%	0,8700	0,8700	0,8700	100	87,00
31/12/2024	0,8560	7,00%	0,8000	0,8620	0,8000	2.195	1.779,21
30/12/2024	0,8000	1,27%	0,8080	0,8080	0,7700	3.194	2.505,70
27/12/2024	0,7900	-2,23%	0,8260	0,8260	0,7840	620	492,80
24/12/2024	0,8080	0,00%	0,7500	0,8100	0,7500	1.000	772,50
23/12/2024	0,8080	-1,70%	0,7500	0,8100	0,7500	1.000	772,50
20/12/2024	0,8220	0,24%	0,8200	0,8220	0,8200	100	82,12
19/12/2024	0,8200	0,49%	0,8260	0,8280	0,7800	1.250	1.011,61
18/12/2024	0,8160	-0,24%	0,8300	0,8380	0,7600	2.349	1.865,89
17/12/2024	0,8180	-2,15%	0,8320	0,8400	0,7880	2.104	1.684,88
16/12/2024	0,8360	-0,48%	0,8400	0,8400	0,8100	310	257,50
13/12/2024	0,8400	0,00%	0,8400	0,8400	0,8400	100	84,00
12/12/2024	0,8400	-0,24%	0,8340	0,8520	0,8000	8.118	6.541,91
11/12/2024	0,8420	-3,22%	0,8700	0,8700	0,8220	272	229,28
10/12/2024	0,8700	-0,23%	0,8700	0,8720	0,8700	100	87,05
09/12/2024	0,8720	0,46%	0,8720	0,8720	0,8720	100	87,20
06/12/2024	0,8680	-3,56%	0,8980	0,9000	0,8300	3.711	3.121,97
05/12/2024	0,9000	5,39%	0,8640	0,9000	0,8640	100	87,12
04/12/2024	0,8540	1,67%	0,8640	0,8640	0,8400	120	102,48
03/12/2024	0,8400	4,22%	0,8400	0,8500	0,8400	100	84,03
02/12/2024	0,8060	-4,05%	0,8040	0,8300	0,8040	260	209,48
29/11/2024	0,8400	-4,33%	0,8780	0,8800	0,8400	350	298,68
28/11/2024	0,8780	4,52%	0,8600	0,8780	0,8320	200	172,50
27/11/2024	0,8400	2,69%	0,8360	0,8400	0,8360	116	97,42
26/11/2024	0,8180	-0,24%	0,8180	0,8200	0,8180	188	153,79
25/11/2024	0,8200	-1,20%	0,8280	0,8300	0,7980	622	501,56
22/11/2024	0,8300	0,00%	0,8300	0,8300	0,8300	100	83,00
21/11/2024	0,8300	-3,49%	0,8600	0,8600	0,8060	390	321,90
20/11/2024	0,8600	-2,05%	0,8680	0,8700	0,8060	2.650	2.198,96
19/11/2024	0,8780	-0,90%	0,8980	0,8980	0,8640	230	202,12
18/11/2024	0,8860	1,37%	0,8920	0,9080	0,8580	290	253,35
15/11/2024	0,8740	0,69%	0,8720	0,8880	0,8720	107	93,46
14/11/2024	0,8680	2,84%	0,8580	0,8680	0,8280	413	348,51
13/11/2024	0,8440	2,68%	0,8320	0,8540	0,8320	278	233,43
12/11/2024	0,8220	4,31%	0,8100	0,8220	0,7740	480	382,02
11/11/2024	0,7880	-5,52%	0,7880	0,8100	0,7880	259	204,29
08/11/2024	0,8340	-6,50%	0,9060	0,9060	0,8300	1.543	1.288,07
07/11/2024	0,8920	-1,76%	0,9100	0,9100	0,8360	2.132	1.825,89
06/11/2024	0,9080	0,00%	0,9080	0,9080	0,9080	110	99,88
05/11/2024	0,9080	1,79%	0,9100	0,9100	0,8500	650	570,06
04/11/2024	0,8920	-1,76%	0,9100	0,9100	0,8460	399	355,55
01/11/2024	0,9080	0,44%	0,9080	0,9080	0,9080	100	90,80
31/10/2024	0,9040	3,91%	0,9000	0,9040	0,8680	145	130,12
30/10/2024	0,8700	0,00%	0,9060	0,9060	0,8380	330	287,26
29/10/2024	0,8700	2,59%	0,8840	0,9000	0,8700	350	308,90
25/10/2024	0,8480	4,69%	0,8300	0,8480	0,8300	140	116,92
24/10/2024	0,8100	-2,41%	0,8480	0,8480	0,8080	2.326	1.882,21
23/10/2024	0,8300	-3,71%	0,8820	0,8820	0,8300	665	563,79
22/10/2024	0,8620	-2,05%	0,9000	0,9000	0,8280	2.065	1.781,80
21/10/2024	0,8800	1,85%	0,8400	0,8960	0,8400	6.750	5.873,07
18/10/2024	0,8640	6,14%	0,8140	0,8700	0,8000	2.540	2.153,38
17/10/2024	0,8140	9,41%	0,7460	0,8180	0,7460	5.932	4.480,81
16/10/2024	0,7440	-0,27%	0,7460	0,7460	0,7240	920	670,76
15/10/2024	0,7460	3,61%	0,7320	0,7460	0,7000	3.978	2.904,17
14/10/2024	0,7200	-1,64%	0,7340	0,7420	0,7020	914	660,39
11/10/2024	0,7320	-0,27%	0,7320	0,7320	0,7320	100	73,20
10/10/2024	0,7340	-2,39%	0,7560	0,7580	0,7180	1.150	830,56
09/10/2024	0,7520	-1,05%	0,7580	0,7580	0,7360	751	558,87
08/10/2024	0,7600	0,80%	0,7580	0,7600	0,7580	100	75,90
07/10/2024	0,7540	1,07%	0,7560	0,7580	0,7300	513	381,10
04/10/2024	0,7460	-0,27%	0,7300	0,7600	0,7300	710	529,74
03/10/2024	0,7480	-2,86%	0,7500	0,7520	0,7320	1.348	999,65
02/10/2024	0,7700	-2,53%	0,7800	0,7800	0,7500	2.152	1.619,12
01/10/2024	0,7900	2,60%	0,7920	0,7940	0,7640	2.648	2.079,08
30/9/2024	0,7700	-3,27%	0,7940	0,7940	0,7560	1.520	1.159,15
27/9/2024	0,7960	1,79%	0,7700	0,7960	0,7500	5.025	3.821,94
26/9/2024	0,7820	-4,87%	0,8400	0,8400	0,7560	10.022	7.754,67
25/9/2024	0,8220	0,00%	0,8300	0,8300	0,8100	179	145,77

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,5050	9,78 %	0,0450	241.247
QLCO	6,1400	5,05 %	0,2950	251.242
ΧΑΙΔΕ	0,7650	4,79 %	0,0350	313
ΚΟΥΑΛ	1,3280	4,57 %	0,0580	138.849
ΜΟΥΖΚ	0,6000	3,45 %	0,0200	3.100
EIS	1,8320	2,69 %	0,0480	83.589
ΑΡΑΙΓ	14,3600	2,57 %	0,3600	95.012
ΠΡΟΦ	7,2300	2,41 %	0,1700	40.642
ΟΛΥΜΠ	2,4300	2,10 %	0,0500	22.928
ΟΠΑΠ	18,5800	2,09 %	0,3800	898.706

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6400	-3,03 %	-0,0200	19.710
ΓΚΜΕΖΖ	0,4510	-2,91 %	-0,0135	139.806
ΓΕΒΚΑ	2,3600	-2,88 %	-0,0700	12.406
ΚΟΡΔΕ	0,4680	-2,70 %	-0,0130	33.891
ΕΚΤΕΡ	3,0800	-2,07 %	-0,0650	100.379
ΜΑΘΙΟ	0,9500	-2,06 %	-0,0200	1.395
ΙΚΤΙΝ	0,4265	-1,95 %	-0,0085	332.426
ΣΕΝΤΡ	0,3340	-1,76 %	-0,0060	19.600
ΦΡΙΓΟ	0,4660	-1,48 %	-0,0070	87.100
ΑΣΚΟ	4,1000	-1,44 %	-0,0600	12.171

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1720	0,87 %	0,0620	25.302.363
ΕΥΡΩΒ	3,5250	1,23 %	0,0430	22.309.121
ΕΤΕ	13,6600	1,56 %	0,2100	19.262.089
ΟΠΑΠ	18,5800	2,09 %	0,3800	16.639.167
ΑΛΦΑ	3,4500	0,17 %	0,0060	14.573.916
MTLN	42,5000	-0,47 %	-0,2000	11.783.289
ΔΕΗ	17,6600	0,11 %	0,0200	8.809.618
ΜΠΕΛΑ	27,6200	0,07 %	0,0200	6.517.488
ΟΤΕ	17,4100	0,29 %	0,0500	5.704.615
ΓΕΚΤΕΡΝΑ	25,3600	1,44 %	0,3600	5.347.091

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5250	1,23 %	6.366.298	22,31εκ.
ΑΛΦΑ	3,4500	0,17 %	4.209.028	14,57εκ.
ΠΕΙΡ	7,1720	0,87 %	3.527.484	25,30εκ.
ΙΝΛΟΤ	1,0420	0,97 %	2.316.491	2,41εκ.
ΕΤΕ	13,6600	1,56 %	1.415.782	19,26εκ.
ΦΒΜΕΖΖ	0,0683	1,94 %	1.149.111	78.392
ΟΠΑΠ	18,5800	2,09 %	898.706	16,64εκ.
BOCHGR	7,9200	-0,75 %	625.935	4,93εκ.
ΔΕΗ	17,6600	0,11 %	497.329	8,81εκ.
ΚΑΙΡΟΜΕΖ	0,4485	0,00 %	352.984	156,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΡΔ	0,5050	9,78 %	241.247	0,99 %
EIS	1,8320	2,69 %	83.589	0,55 %
ΚΟΥΑΛ	1,3280	4,57 %	138.849	0,51 %
ΕΚΤΕΡ	3,0800	-2,07 %	100.379	0,37 %
QLCO	6,1400	5,05 %	251.242	0,36 %
ΜΙΝ	0,6400	-3,03 %	19.710	0,32 %
ΙΚΤΙΝ	0,4265	-1,95 %	332.426	0,29 %
ΠΕΙΡ	7,1720	0,87 %	3.527.484	0,28 %
DIMAND	9,9800	-0,20 %	50.053	0,27 %
ΟΠΑΠ	18,5800	2,09 %	898.706	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5050	9,78 %	241.247	11,96 %
ΜΙΝ	0,6400	-3,03 %	19.710	8,18 %
ΝΑΚΑΣ	4,0400	2,02 %	1.035	7,58 %
EVR	1,9800	0,25 %	209.346	6,84 %
ΧΑΙΔΕ	0,7650	4,79 %	313	6,16 %
ΣΑΝΜΕΖΖ	0,1928	0,00 %	2.502	6,12 %
ΜΟΥΖΚ	0,6000	3,45 %	3.100	6,03 %
ΙΚΤΙΝ	0,4265	-1,95 %	332.426	5,86 %
QLCO	6,1400	5,05 %	251.242	5,65 %
ΚΟΥΑΛ	1,3280	4,57 %	138.849	5,04 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%