Συνεχης ενημερωση

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)

0,8480 €

-0,0180 (-2,08%)

Άνοιγμα 0,8680
Υψηλό 0,8700
Χαμηλό 0,8300

Όγκος 10.623
Τζίρος 8.974 €
Πράξεις 31

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/11/2025	0,8660	-0,23%	0,8660	0,8720	0,8500	7.041	6.082,62
24/11/2025	0,8680	0,00%	0,8680	0,8700	0,8680	293	254,35
21/11/2025	0,8680	0,00%	0,8700	0,8740	0,8300	307	263,39
20/11/2025	0,8680	0,00%	0,8500	0,8700	0,8480	2.147	1.829,63
19/11/2025	0,8680	-1,36%	0,8880	0,8880	0,8400	1.345	1.137,55
18/11/2025	0,8800	-0,23%	0,8840	0,8860	0,8600	1.917	1.655,31
17/11/2025	0,8820	-0,45%	0,8940	0,8940	0,8800	1.002	883,22
14/11/2025	0,8860	0,91%	0,8460	0,8860	0,8460	1.022	898,45
13/11/2025	0,8780	0,46%	0,8760	0,8780	0,8760	911	799,04
12/11/2025	0,8740	0,69%	0,8680	0,8740	0,8460	3.081	2.658,32
11/11/2025	0,8680	1,40%	0,8680	0,8720	0,8400	20.500	17.356,49
10/11/2025	0,8560	0,94%	0,8700	0,8700	0,8400	8.642	7.297,92
07/11/2025	0,8480	-0,24%	0,8560	0,8580	0,8260	986	830,65
06/11/2025	0,8500	-0,93%	0,8680	0,8680	0,8360	4.776	4.041,15
05/11/2025	0,8580	-2,50%	0,8880	0,8880	0,8460	21.621	18.442,45
04/11/2025	0,8800	-2,22%	0,8720	0,8800	0,8600	18.045	15.680,53
03/11/2025	0,9000	-1,10%	0,8920	0,9060	0,8900	8.899	7.937,25
31/10/2025	0,9100	-1,94%	0,9440	0,9500	0,9000	4.409	4.023,67
30/10/2025	0,9280	-2,32%	0,9880	0,9880	0,9100	10.270	9.476,77
29/10/2025	0,9500	2,15%	0,9480	0,9500	0,9300	2.420	2.258,70
27/10/2025	0,9300	-1,90%	0,9200	0,9660	0,9200	4.863	4.515,28
24/10/2025	0,9480	3,04%	0,9680	0,9680	0,9000	14.843	13.585,24
23/10/2025	0,9200	4,55%	0,9000	0,9200	0,8880	22.851	20.470,24
22/10/2025	0,8800	0,23%	0,8920	0,8980	0,8640	36.088	31.616,27
21/10/2025	0,8780	1,86%	0,8520	0,8880	0,8480	25.230	21.822,62
20/10/2025	0,8620	-2,05%	0,9020	0,9040	0,8620	9.549	8.278,90
17/10/2025	0,8800	-6,38%	0,8640	0,9160	0,8620	26.622	23.294,33
16/10/2025	0,9400	-2,69%	0,9320	0,9480	0,8820	39.709	36.224,07
15/10/2025	0,9660	1,05%	0,9700	0,9840	0,9220	1.502	1.450,77
14/10/2025	0,9560	-4,40%	0,9800	0,9800	0,9400	12.950	12.326,60
13/10/2025	1,0000	-7,83%	1,0700	1,0700	1,0000	210	215,70
10/10/2025	1,0850	1,40%	1,0600	1,0950	1,0600	1.500	1.624,94
09/10/2025	1,0700	-1,38%	1,1000	1,1000	0,9400	2.572	2.470,97
08/10/2025	1,0850	1,88%	1,0800	1,0900	1,0800	10	10,84
07/10/2025	1,0650	2,40%	1,0200	1,0750	0,9900	1.365	1.450,45
06/10/2025	1,0400	6,12%	1,0400	1,0400	1,0400	60	62,40
03/10/2025	0,9800	0,00%	0,9800	0,9800	0,9800		,00
02/10/2025	0,9800	-1,41%	0,9500	1,0350	0,9420	7.100	6.908,53
01/10/2025	0,9940	-3,96%	0,9100	1,0750	0,9100	6.657	6.622,04
30/9/2025	1,0350	-0,96%	1,0700	1,0700	1,0350	5.060	5.239,20
29/9/2025	1,0450	-3,69%	1,0550	1,0650	1,0450	3.551	3.740,80
26/9/2025	1,0850	-3,56%	1,0850	1,0850	1,0850	2.000	2.170,00
25/9/2025	1,1250	4,17%	1,1150	1,1350	1,1150	2	2,25
24/9/2025	1,0800	-1,82%	1,1350	1,1400	1,0400	5.552	5.993,78
23/9/2025	1,1000	0,00%	1,0100	1,1600	1,0100	3.800	4.173,00
22/9/2025	1,1000	0,00%	1,1000	1,1150	1,1000	283	311,90
19/9/2025	1,1000	-2,22%	1,1000	1,1000	1,1000	30	33,00
18/9/2025	1,1250	1,81%	1,0550	1,1300	1,0550	82	92,36
17/9/2025	1,1050	3,27%	1,1250	1,1250	1,0700	173	191,67
16/9/2025	1,0700	-2,73%	1,1400	1,1550	1,0450	2.504	2.676,45
15/9/2025	1,1000	0,00%	1,1000	1,1000	1,1000		,00
12/9/2025	1,1000	-2,22%	1,1000	1,1000	1,0700	750	819,00
11/9/2025	1,1250	3,21%	1,0950	1,1250	1,0700	4.486	4.916,89
10/9/2025	1,0900	0,00%	1,0900	1,0900	1,0900		,00
09/9/2025	1,0900	1,40%	1,0100	1,1400	1,0100	9.130	10.185,57
08/9/2025	1,0750	1,42%	1,0500	1,0750	1,0100	3.723	3.941,71
05/9/2025	1,0600	-1,85%	1,1000	1,1000	1,0600	820	893,40
04/9/2025	1,0800	-1,37%	1,0400	1,1000	1,0350	3.463	3.732,82
03/9/2025	1,0950	0,00%	1,0500	1,0950	1,0500	4.352	4.765,40
02/9/2025	1,0950	-2,67%	1,1050	1,1050	1,0950	2.900	3.182,01
01/9/2025	1,1250	1,81%	1,1200	1,1300	1,1000	2.535	2.854,02
29/8/2025	1,1050	-2,64%	1,0750	1,1250	1,0750	2.700	2.974,25
28/8/2025	1,1350	0,89%	1,1200	1,1600	1,0800	6.895	7.808,84
27/8/2025	1,1250	-3,43%	1,2500	1,2500	1,1250	2.233	2.653,34
26/8/2025	1,1650	-1,69%	1,2200	1,2200	1,1600	697	810,56
25/8/2025	1,1850	0,42%	1,1800	1,1900	1,1700	950	1.121,49
22/8/2025	1,1800	-1,67%	1,2250	1,2250	1,1600	1.034	1.226,33
21/8/2025	1,2000	0,84%	1,2050	1,2500	1,1750	44.934	54.673,86
20/8/2025	1,1900	3,93%	1,1500	1,2000	1,1300	17.493	20.366,42
19/8/2025	1,1450	0,00%	1,1250	1,1500	1,1100	3.168	3.611,75
18/8/2025	1,1450	-1,29%	1,1500	1,1850	1,1200	2.571	2.939,94
14/8/2025	1,1600	-2,11%	1,1850	1,1900	1,1500	6.412	7.438,84
13/8/2025	1,1850	1,72%	1,1650	1,1900	1,1300	7.064	8.249,29
12/8/2025	1,1650	1,30%	1,1150	1,2200	1,1150	17.914	21.017,80
11/8/2025	1,1500	0,88%	1,1800	1,1900	1,1200	6.651	7.646,69
08/8/2025	1,1400	7,04%	1,0250	1,1700	1,0250	23.274	25.760,61
07/8/2025	1,0650	4,41%	0,9880	1,0700	0,9880	6.864	7.156,22
06/8/2025	1,0200	0,99%	1,0150	1,0200	1,0000	12.799	12.875,32
05/8/2025	1,0100	1,00%	1,0100	1,0100	1,0100	27	27,27
04/8/2025	1,0000	4,17%	0,9760	1,0000	0,9760	510	509,76
01/8/2025	0,9600	-3,81%	0,9940	0,9980	0,9520	3.460	3.369,54
31/7/2025	0,9980	0,00%	0,9640	0,9980	0,9640	327	316,27
30/7/2025	0,9980	-0,20%	0,9980	0,9980	0,9980	615	613,77
29/7/2025	1,0000	-1,48%	1,0200	1,0200	0,9680	1.973	1.975,78
28/7/2025	1,0150	-2,40%	1,0450	1,0700	1,0000	5.912	6.177,23
25/7/2025	1,0400	0,00%	1,0350	1,0400	1,0350	5.055	5.252,20
24/7/2025	1,0400	7,66%	0,9440	1,0850	0,9420	32.705	33.503,40
23/7/2025	0,9660	-3,01%	1,0250	1,0250	0,9460	3.945	3.795,80
22/7/2025	0,9960	2,47%	0,9520	1,0000	0,9400	9.579	9.431,89
21/7/2025	0,9720	4,29%	0,9560	0,9720	0,9300	6.273	5.945,16
18/7/2025	0,9320	-2,51%	0,9560	0,9880	0,9320	6.794	6.421,12
17/7/2025	0,9560	5,29%	0,9160	1,0200	0,8900	19.457	18.471,36
16/7/2025	0,9080	-0,66%	0,9320	0,9320	0,8900	8.681	7.792,87
15/7/2025	0,9140	1,33%	0,9200	0,9200	0,9120	810	740,12
14/7/2025	0,9020	-0,88%	0,9220	0,9220	0,8800	1.714	1.523,01
11/7/2025	0,9100	0,00%	0,8600	0,9340	0,8600	10.386	9.297,08
10/7/2025	0,9100	1,34%	0,8980	0,9240	0,8980	410	373,24
09/7/2025	0,8980	2,05%	0,9000	0,9180	0,8640	608	533,51
08/7/2025	0,8800	-3,30%	0,9160	0,9160	0,8800	4.083	3.614,28
07/7/2025	0,9100	4,12%	0,9100	0,9100	0,9100	15	13,65
04/7/2025	0,8740	-0,46%	0,9000	0,9000	0,8740	48	42,16
03/7/2025	0,8780	-1,57%	0,9340	0,9340	0,8780	654	582,49
02/7/2025	0,8920	-0,45%	0,9200	0,9260	0,8460	7.437	6.486,94
01/7/2025	0,8960	2,75%	0,9080	0,9080	0,8960	535	479,93
30/6/2025	0,8720	-2,02%	0,8500	0,9100	0,8500	535	466,25
27/6/2025	0,8900	0,23%	0,9020	0,9020	0,8880	2.506	2.229,95
26/6/2025	0,8880	0,45%	0,8980	0,9000	0,8680	4.336	3.807,62
25/6/2025	0,8840	-0,90%	0,8800	0,9380	0,8800	770	679,90
24/6/2025	0,8920	0,22%	0,8860	0,9560	0,8860	2.176	1.940,93
23/6/2025	0,8900	0,23%	0,8900	0,8920	0,8900	177	157,53
20/6/2025	0,8880	-1,11%	0,9240	0,9240	0,8600	643	555,81
19/6/2025	0,8980	-2,39%	0,8360	0,9140	0,8360	1.590	1.334,74
18/6/2025	0,9200	2,22%	0,9200	0,9200	0,9200	20	18,40
17/6/2025	0,9000	0,00%	0,9000	0,9000	0,9000		,00
16/6/2025	0,9000	0,00%	0,8400	0,9280	0,8400	12.022	10.566,79
13/6/2025	0,9000	-4,05%	0,8900	0,9160	0,8800	3.507	3.121,67
12/6/2025	0,9380	0,00%	0,9380	0,9380	0,9380		,00
11/6/2025	0,9380	1,96%	0,9200	0,9400	0,9200	673	621,48
10/6/2025	0,9200	2,00%	0,9080	0,9200	0,8820	822	743,63
06/6/2025	0,9020	3,68%	0,8880	0,9020	0,8860	5.345	4.746,52
05/6/2025	0,8700	0,46%	0,8780	0,8780	0,8700	58	50,56
04/6/2025	0,8660	0,46%	0,8780	0,8780	0,8520	566	489,89
03/6/2025	0,8620	-3,15%	0,8980	0,8980	0,8500	9.686	8.357,92
02/6/2025	0,8900	4,22%	0,8320	0,8900	0,8220	13.746	11.682,54
30/5/2025	0,8540	1,91%	0,8440	0,8600	0,8400	10.767	9.200,67
29/5/2025	0,8380	-0,95%	0,8440	0,8800	0,8300	3.645	3.053,34
28/5/2025	0,8460	-3,86%	0,9000	0,9000	0,8460	8.331	7.162,61
27/5/2025	0,8800	2,56%	0,8760	0,9000	0,8600	9.925	8.729,56
26/5/2025	0,8580	1,42%	0,8380	0,8920	0,8360	12.485	10.685,64
23/5/2025	0,8460	-2,53%	0,8900	0,8900	0,8000	16.350	13.936,24
22/5/2025	0,8680	2,84%	0,8460	0,8800	0,8460	3.459	2.977,87
21/5/2025	0,8440	4,20%	0,8300	0,8500	0,8020	7.571	6.313,03
20/5/2025	0,8100	0,25%	0,8300	0,8300	0,7700	13.095	10.337,55
19/5/2025	0,8080	-2,65%	0,8000	0,8240	0,8000	1.966	1.589,91
16/5/2025	0,8300	1,22%	0,8300	0,8300	0,8300	57	47,31
15/5/2025	0,8200	0,00%	0,8200	0,8200	0,8200		,00
14/5/2025	0,8200	3,80%	0,8220	0,8220	0,8200	263	215,91
13/5/2025	0,7900	-4,82%	0,7960	0,7960	0,7900	4.800	3.798,60
12/5/2025	0,8300	4,01%	0,8300	0,8300	0,8300	40	33,20
09/5/2025	0,7980	3,64%	0,7880	0,8000	0,7660	751	596,12
08/5/2025	0,7700	-3,75%	0,7860	0,7900	0,7700	3.172	2.443,12
07/5/2025	0,8000	3,90%	0,8000	0,8000	0,7500	471	367,93
06/5/2025	0,7700	-3,75%	0,7400	0,7900	0,7400	2.261	1.750,22
05/5/2025	0,8000	0,00%	0,8220	0,8220	0,8000	658	529,00
02/5/2025	0,8000	-2,44%	0,8480	0,8480	0,8000	876	710,18
30/4/2025	0,8200	-0,97%	0,8300	0,8500	0,8200	1.239	1.022,48
29/4/2025	0,8280	-0,24%	0,8000	0,8380	0,8000	1.747	1.419,04
28/4/2025	0,8300	-1,19%	0,8300	0,8300	0,8300	30	24,90
25/4/2025	0,8400	0,00%	0,8500	0,8500	0,8260	90	75,54
24/4/2025	0,8400	-0,71%	0,8500	0,8500	0,8400	1.219	1.024,16
23/4/2025	0,8460	0,95%	0,8300	0,8460	0,8060	2.164	1.796,57
22/4/2025	0,8380	7,44%	0,7880	0,8440	0,7880	3.453	2.830,71
17/4/2025	0,7800	2,90%	0,7680	0,7880	0,7400	4.212	3.182,01
16/4/2025	0,7580	7,98%	0,7120	0,7600	0,7000	12.494	8.952,74
15/4/2025	0,7020	3,85%	0,7000	0,7080	0,6760	1.790	1.240,69
14/4/2025	0,6760	-3,15%	0,7000	0,7200	0,6760	10.353	7.209,88
11/4/2025	0,6980	-0,29%	0,7220	0,7220	0,6620	27.151	18.409,56
10/4/2025	0,7000	0,29%	0,7280	0,7440	0,6920	55.454	39.577,94
09/4/2025	0,6980	-3,59%	0,6940	0,7360	0,6800	26.350	18.427,61
08/4/2025	0,7240	1,12%	0,7660	0,7660	0,7100	17.195	12.522,81
07/4/2025	0,7160	-14,76%	0,8000	0,8000	0,7000	49.094	35.988,12
04/4/2025	0,8400	-11,21%	0,9040	0,9460	0,8060	11.019	9.374,57
03/4/2025	0,9460	1,07%	0,9620	0,9660	0,9140	2.356	2.174,02
02/4/2025	0,9360	-3,31%	0,9340	0,9640	0,9300	386	361,45
01/4/2025	0,9680	-0,82%	0,9680	0,9680	0,9680	100	96,80
31/3/2025	0,9760	-0,41%	0,9340	0,9760	0,9300	303	286,84
28/3/2025	0,9800	0,00%	0,9800	0,9800	0,9800		,00
27/3/2025	0,9800	2,08%	0,9700	0,9800	0,9520	693	668,92
26/3/2025	0,9600	-0,21%	0,9720	0,9740	0,9480	1.976	1.897,16
24/3/2025	0,9620	-0,62%	0,9720	0,9720	0,9360	676	645,34
21/3/2025	0,9680	0,41%	0,9860	0,9860	0,9260	1.388	1.322,12
20/3/2025	0,9640	-0,21%	0,9680	0,9780	0,9300	333	321,23
19/3/2025	0,9660	2,77%	0,9660	0,9860	0,9400	1.560	1.473,02
18/3/2025	0,9400	-0,21%	0,9580	0,9780	0,9220	2.377	2.238,76
17/3/2025	0,9420	-0,84%	0,9400	0,9580	0,9400	360	338,93
14/3/2025	0,9500	1,06%	0,9500	0,9500	0,9500	5.000	4.750,00
13/3/2025	0,9400	-2,08%	0,9600	0,9600	0,9400	2.900	2.736,80
12/3/2025	0,9600	-1,03%	0,9500	0,9600	0,9460	2.100	2.008,52
11/3/2025	0,9700	2,97%	0,9420	0,9780	0,9420	120	116,36
10/3/2025	0,9420	-1,88%	0,9820	0,9840	0,9420	1.590	1.560,60
07/3/2025	0,9600	-5,88%	0,9700	0,9760	0,9400	8.694	8.263,94
06/3/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
05/3/2025	1,0200	6,47%	0,9940	1,0300	0,9940	4.323	4.404,45
04/3/2025	0,9580	-3,23%	0,9580	0,9620	0,9400	5.678	5.386,75
28/2/2025	0,9900	1,02%	0,9600	0,9900	0,9560	1.833	1.758,65
27/2/2025	0,9800	1,66%	0,9820	0,9840	0,9600	797	780,90
26/2/2025	0,9640	-3,41%	0,9600	1,0000	0,9540	2.800	2.699,49
25/2/2025	0,9980	3,31%	0,9860	1,0050	0,9700	895	871,15
24/2/2025	0,9660	-3,88%	0,9720	0,9720	0,9600	2.600	2.509,76
21/2/2025	1,0050	-4,29%	1,0100	1,0100	1,0000	1.290	1.293,45
20/2/2025	1,0500	-0,47%	1,0500	1,0500	1,0500	5	5,25
19/2/2025	1,0550	4,46%	0,9660	1,1000	0,9660	6.911	7.296,25
18/2/2025	1,0100	2,64%	1,0050	1,0100	0,9980	393	393,17
17/2/2025	0,9840	-2,09%	1,0000	1,0250	0,9700	2.294	2.257,27
14/2/2025	1,0050	0,90%	0,9800	1,0050	0,9600	4.437	4.290,51
13/2/2025	0,9960	-1,87%	0,9960	1,0350	0,9960	1.667	1.688,90
12/2/2025	1,0150	0,00%	1,0150	1,0150	1,0150		,00
11/2/2025	1,0150	-0,49%	0,9800	1,0150	0,9800	1.148	1.128,17
10/2/2025	1,0200	4,08%	1,0200	1,0200	1,0200	25	25,50
07/2/2025	0,9800	-2,00%	1,0000	1,0000	0,9700	2.550	2.486,42
06/2/2025	1,0000	0,40%	1,0150	1,0150	1,0000	650	650,47
05/2/2025	0,9960	-0,20%	1,0250	1,0250	0,9560	2.592	2.508,01
04/2/2025	0,9980	-4,95%	0,9860	1,0000	0,9780	2.203	2.171,48
03/2/2025	1,0500	-0,47%	1,0000	1,0550	0,9900	163	166,25
31/1/2025	1,0550	3,94%	1,0500	1,0900	1,0400	671	705,05
30/1/2025	1,0150	0,00%	1,0200	1,0450	1,0000	1.154	1.173,60
29/1/2025	1,0150	-5,14%	1,0100	1,0350	1,0100	1.194	1.210,19
28/1/2025	1,0700	0,00%	1,0100	1,1000	1,0100	1.551	1.659,38
27/1/2025	1,0700	3,38%	1,0000	1,0700	0,9900	293	308,76
24/1/2025	1,0350	7,81%	1,0000	1,0550	1,0000	701	711,62
23/1/2025	0,9600	-8,57%	1,1000	1,1000	0,9600	221	218,77
22/1/2025	1,0500	0,96%	1,0400	1,1050	1,0400	1.321	1.384,21
21/1/2025	1,0400	2,97%	1,0250	1,0500	1,0000	1.266	1.295,61
20/1/2025	1,0100	-3,81%	1,1000	1,1300	1,0000	11.697	11.741,17
17/1/2025	1,0500	-6,67%	1,1500	1,1500	1,0500	4.280	4.618,78
16/1/2025	1,1250	2,74%	1,1300	1,1300	1,1200	226	254,24
15/1/2025	1,0950	-0,45%	1,1400	1,1400	1,0500	498	541,04
14/1/2025	1,1000	0,92%	1,0950	1,1400	1,0750	2.288	2.523,48
13/1/2025	1,0900	0,00%	1,1200	1,1200	1,0050	3.805	3.961,72
10/1/2025	1,0900	0,93%	1,0800	1,1350	1,0800	2.443	2.681,23
09/1/2025	1,0800	9,76%	0,9980	1,0800	0,9920	14.060	14.585,79
08/1/2025	0,9840	-1,20%	0,9720	0,9980	0,9640	3.080	3.017,46
07/1/2025	0,9960	4,62%	0,9960	0,9960	0,9460	3.666	3.506,34
03/1/2025	0,9520	-1,45%	0,9700	0,9740	0,9500	2.629	2.544,86
02/1/2025	0,9660	-3,01%	0,9840	0,9920	0,9520	2.695	2.592,10
31/12/2024	0,9960	3,75%	0,9960	0,9960	0,9960	86	85,66
30/12/2024	0,9600	-3,81%	0,9600	0,9600	0,9600	300	288,00
27/12/2024	0,9980	0,60%	0,9600	1,0000	0,9600	1.373	1.325,50
24/12/2024	0,9920	0,00%	0,9920	0,9920	0,9920		,00
23/12/2024	0,9920	0,00%	0,9920	0,9920	0,9920		,00
20/12/2024	0,9920	3,33%	1,0150	1,0150	0,9720	165	163,71
19/12/2024	0,9600	-3,81%	1,0000	1,0250	0,9600	2.062	2.027,64
18/12/2024	0,9980	0,60%	0,9980	1,0000	0,9980	132	131,74
17/12/2024	0,9920	0,40%	0,9860	0,9920	0,9620	124	121,92
16/12/2024	0,9880	0,00%	0,9880	0,9880	0,9880		,00
13/12/2024	0,9880	4,22%	0,9720	0,9880	0,9600	962	929,01
12/12/2024	0,9480	-4,44%	0,9500	0,9500	0,9460	490	464,10
11/12/2024	0,9920	-4,15%	0,9800	1,0400	0,9700	2.229	2.169,21
10/12/2024	1,0350	6,70%	1,0100	1,0400	1,0000	138	140,08
09/12/2024	0,9700	-3,96%	1,0300	1,0350	0,9700	328	326,23
06/12/2024	1,0100	0,00%	1,0250	1,0350	0,9760	208	206,15
05/12/2024	1,0100	4,77%	0,9900	1,0150	0,9600	2.451	2.392,49
04/12/2024	0,9640	3,21%	0,9720	0,9900	0,9440	331	319,06
03/12/2024	0,9340	-5,66%	0,9340	0,9340	0,9340	10	9,34
02/12/2024	0,9900	0,00%	0,9900	0,9900	0,9900		,00
29/11/2024	0,9900	0,20%	0,9460	0,9900	0,9320	788	770,27
28/11/2024	0,9880	0,00%	0,9300	0,9880	0,9300	63	61,66
27/11/2024	0,9880	0,00%	0,9880	0,9880	0,9880	50	49,40
26/11/2024	0,9880	0,00%	0,9880	0,9880	0,9880		,00
25/11/2024	0,9880	3,78%	0,9900	0,9900	0,9200	327	313,74
22/11/2024	0,9520	-2,26%	0,9940	0,9940	0,9500	1.479	1.407,25
21/11/2024	0,9740	-0,20%	0,9740	0,9740	0,9740	50	48,70
20/11/2024	0,9760	8,44%	0,9200	0,9800	0,9000	2.552	2.377,42
19/11/2024	0,9000	-7,02%	0,9840	0,9860	0,8840	2.341	2.110,13
18/11/2024	0,9680	-3,01%	0,9600	0,9680	0,9600	363	348,50
15/11/2024	0,9980	0,00%	0,9940	0,9980	0,9940	25	24,89
14/11/2024	0,9980	0,00%	0,9980	0,9980	0,9980		,00
13/11/2024	0,9980	0,00%	0,9980	0,9980	0,9980		,00
12/11/2024	0,9980	5,27%	0,9700	0,9980	0,9480	1.150	1.091,11
11/11/2024	0,9480	-1,46%	0,9720	0,9720	0,9040	2.837	2.631,96
08/11/2024	0,9620	-1,84%	1,0000	1,0000	0,9600	904	870,40
07/11/2024	0,9800	-3,45%	0,9500	0,9880	0,9500	2.069	2.000,37
06/11/2024	1,0150	0,50%	1,0150	1,0150	1,0150	5	5,08
05/11/2024	1,0100	0,00%	1,0100	1,0100	1,0100		,00
04/11/2024	1,0100	2,02%	1,0100	1,0100	1,0100	13	13,13
01/11/2024	0,9900	-2,46%	0,9900	0,9900	0,9900	10	9,90
31/10/2024	1,0150	0,00%	1,0150	1,0150	1,0150		,00
30/10/2024	1,0150	1,91%	1,0150	1,0150	1,0150	260	263,90
29/10/2024	0,9960	0,61%	0,9800	0,9980	0,9600	431	420,67
25/10/2024	0,9900	2,91%	0,9900	0,9900	0,9900	11	10,89
24/10/2024	0,9620	-3,61%	1,0150	1,0150	0,9620	56	54,56
23/10/2024	0,9980	3,10%	0,9980	0,9980	0,9580	929	895,71
22/10/2024	0,9680	1,47%	0,9680	1,0250	0,9420	4.007	3.901,34
21/10/2024	0,9540	-2,45%	0,9520	0,9900	0,9520	1.647	1.578,25
18/10/2024	0,9780	2,52%	0,9700	0,9800	0,9700	686	670,40
17/10/2024	0,9540	-3,44%	0,9560	0,9600	0,9520	2.979	2.844,72
16/10/2024	0,9880	0,61%	1,0200	1,0200	0,9800	1.002	983,71
15/10/2024	0,9820	1,24%	1,0100	1,0200	0,9700	2.013	1.982,53
14/10/2024	0,9700	-1,82%	1,0150	1,0150	0,9700	149	146,74
11/10/2024	0,9880	0,61%	0,9880	0,9880	0,9880	21	20,75
10/10/2024	0,9820	0,20%	0,9520	0,9980	0,9300	1.157	1.118,04
09/10/2024	0,9800	2,73%	0,9800	1,0000	0,9640	2.862	2.804,49
08/10/2024	0,9540	-3,64%	1,0100	1,0100	0,9500	1.503	1.462,73
07/10/2024	0,9900	-1,00%	1,0000	1,0100	0,9600	603	597,39
04/10/2024	1,0000	-2,91%	1,0200	1,0400	0,9800	6.012	6.007,00
03/10/2024	1,0300	3,83%	0,9900	1,0300	0,9800	909	901,70
02/10/2024	0,9920	-2,75%	0,9800	1,0100	0,9540	863	855,94
01/10/2024	1,0200	2,00%	1,0200	1,0200	1,0200	20	20,40
30/9/2024	1,0000	0,40%	0,9660	1,0450	0,9660	5.311	5.396,68
27/9/2024	0,9960	-0,40%	1,0200	1,0200	0,9500	643	627,30
26/9/2024	1,0000	-1,96%	0,9580	1,0200	0,9580	1.878	1.852,38
25/9/2024	1,0200	2,62%	1,0200	1,0200	1,0200	2	2,04
24/9/2024	0,9940	0,00%	1,0000	1,0200	0,9800	3.991	3.966,56
23/9/2024	0,9940	-0,60%	0,9560	1,0000	0,9560	1.124	1.108,80
20/9/2024	1,0000	0,00%	0,9620	1,0000	0,9620	65	63,52
19/9/2024	1,0000	1,63%	0,9840	1,0000	0,9840	2.714	2.685,86
18/9/2024	0,9840	-1,60%	0,9560	1,0000	0,9540	485	474,22
17/9/2024	1,0000	0,00%	1,0000	1,0000	1,0000		,00
16/9/2024	1,0000	0,20%	1,0000	1,0000	0,9980	306	305,99
13/9/2024	0,9980	0,00%	0,9700	1,0000	0,9700	8.580	8.480,95

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,3600	9,68 %	0,1200	460
ΒΙΝΤΑ	6,3000	8,62 %	0,5000	30
ΦΟΥΝΤΛ	1,3200	7,32 %	0,0900	52.196
ΞΥΛΠ	0,4480	6,16 %	0,0260	98
ΒΙΟΚΑ	1,9350	4,03 %	0,0750	42.509
ΕΛΒΕ	5,4000	3,85 %	0,2000	191
ΛΟΥΛΗ	3,5000	3,24 %	0,1100	16.235
ΜΙΝ	0,7180	2,87 %	0,0200	404
ΜΕΡΚΟ	35,8000	2,87 %	1,0000	29
ΑΤΕΚ	1,5400	2,67 %	0,0400	5.491

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΛΟΤ	1,0160	-8,63 %	-0,0960	6.382.939
ΟΠΤΡΟΝ	2,2400	-7,44 %	-0,1800	100
ΓΚΜΕΖΖ	0,4640	-6,55 %	-0,0325	121.291
ΔΑΙΟΣ	7,1500	-4,67 %	-0,3500	600
ΔΡΟΜΕ	0,3570	-4,03 %	-0,0150	33.518
ΣΙΔΜΑ	1,7650	-3,55 %	-0,0650	14.115
ΙΝΤΚΑ	3,3500	-2,62 %	-0,0900	118.650
ΚΟΥΑΛ	1,2980	-2,11 %	-0,0280	62.058
ΠΑΙΡ	0,8480	-2,08 %	-0,0180	10.623
EVR	1,9600	-2,00 %	-0,0400	21.064

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0560	0,40 %	0,0280	17.127.486
MTLN	44,1200	-0,85 %	-0,3800	13.660.151
ΕΤΕ	13,4300	2,05 %	0,2700	11.819.344
ΔΕΗ	17,7700	1,54 %	0,2700	11.727.918
ΕΥΡΩΒ	3,4540	1,53 %	0,0520	9.867.174
ΙΝΛΟΤ	1,0160	-8,63 %	-0,0960	6.820.149
ΑΛΦΑ	3,6400	0,86 %	0,0310	6.216.042
ΜΟΗ	28,9000	1,40 %	0,4000	4.164.260
ΟΠΑΠ	17,6600	1,20 %	0,2100	3.926.771
ΜΠΕΛΑ	27,5600	-0,14 %	-0,0400	3.683.331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0160	-8,63 %	6.382.939	6,82εκ.
ΕΥΡΩΒ	3,4540	1,53 %	2.864.974	9,87εκ.
ΠΕΙΡ	7,0560	0,40 %	2.435.624	17,13εκ.
ΑΛΦΑ	3,6400	0,86 %	1.725.879	6,24εκ.
ΕΤΕ	13,4300	2,05 %	885.457	11,82εκ.
ΔΕΗ	17,7700	1,54 %	659.772	11,73εκ.
ΑΔΜΗΕ	2,8250	-0,18 %	380.369	1,07εκ.
CREDIA	1,5200	0,93 %	379.319	576,6χιλ.
MTLN	44,1200	-0,85 %	307.225	13,66εκ.
ΚΑΙΡΟΜΕΖ	0,4460	0,45 %	255.137	114,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	2,9200	-0,34 %	145.073	0,54 %
ΙΝΛΟΤ	1,0180	-8,45 %	6.387.939	0,34 %
EIS	1,7300	0,58 %	44.028	0,29 %
ΚΟΥΑΛ	1,2980	-2,11 %	62.058	0,23 %
MTLN	44,1200	-0,85 %	307.225	0,21 %
ΠΑΙΡ	0,8480	-2,08 %	10.623	0,21 %
ΦΡΛΚ	4,1400	-0,84 %	100.759	0,20 %
ΠΕΙΡ	7,0560	0,40 %	2.435.624	0,19 %
ΔΕΗ	17,7700	1,54 %	659.772	0,18 %
ΒΙΟΚΑ	1,9350	4,03 %	42.509	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,3600	9,68 %	460	17,74 %
ΙΝΛΟΤ	1,0180	-8,45 %	6.387.939	11,15 %
ΦΟΥΝΤΛ	1,3200	7,32 %	52.196	8,94 %
ΙΝΤΕΤ	1,3700	0,00 %	1.010	7,30 %
ΜΠΛΕΚΕΔΡΟΣ	4,1800	0,00 %	1.150	6,46 %
ΜΑΘΙΟ	0,9600	-1,54 %	2.443	6,15 %
ΣΙΔΜΑ	1,7650	-3,55 %	14.115	5,74 %
ΠΑΠ	2,9500	1,03 %	10.225	5,48 %
ΚΡΙ	19,3000	1,58 %	11.445	5,37 %
ΔΑΙΟΣ	7,1500	-4,67 %	600	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%