Συνεχης ενημερωση

CENERGY HOLDINGS (CENER)

13,7800 €

-0,0800 (-0,58%)

Άνοιγμα 13,8600
Υψηλό 13,9600
Χαμηλό 13,7000

Όγκος 159.112
Τζίρος 2.197.739 €
Πράξεις 717

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/10/2025	13,7800	-0,58%	13,8600	13,9600	13,7000	159.112	2.197.739,20
23/10/2025	13,8600	3,13%	13,4800	13,8600	13,4200	227.860	3.094.423,32
22/10/2025	13,4400	2,60%	13,2600	13,5000	13,1600	266.511	3.573.355,92
21/10/2025	13,1000	0,00%	13,1000	13,3000	13,0000	170.808	2.241.126,06
20/10/2025	13,1000	-0,61%	13,1800	13,3400	12,9200	126.297	1.647.152,18
17/10/2025	13,1800	-1,05%	13,3000	13,3000	12,7400	490.462	6.361.292,44
16/10/2025	13,3200	1,37%	13,0600	13,5000	12,8400	315.577	4.133.205,44
15/10/2025	13,1400	0,92%	13,1000	13,4400	13,0800	171.938	2.270.450,62
14/10/2025	13,0200	-2,25%	13,2000	13,3800	13,0200	267.393	3.519.712,36
13/10/2025	13,3200	-2,20%	13,6000	13,8200	13,3000	248.182	3.346.207,08
10/10/2025	13,6200	1,04%	13,4800	13,7600	13,4600	355.185	4.834.665,26
09/10/2025	13,4800	2,43%	13,2800	13,7000	13,2200	397.138	5.355.958,66
08/10/2025	13,1600	0,77%	13,1000	13,3800	13,1000	757.381	9.952.964,56
07/10/2025	13,0600	0,00%	13,1000	13,1000	12,9400	868.650	11.318.077,18
06/10/2025	13,0600	0,62%	13,0000	13,2400	12,9000	387.919	5.074.173,10
03/10/2025	12,9800	0,62%	12,9200	13,0200	12,8400	354.832	4.585.491,40
02/10/2025	12,9000	2,87%	12,5400	12,9400	12,5400	395.920	5.057.780,92
01/10/2025	12,5400	2,79%	12,2600	12,6000	12,1400	142.972	1.763.495,84
30/9/2025	12,2000	1,50%	12,0600	12,3000	11,8800	187.201	2.269.197,50
29/9/2025	12,0200	-2,91%	12,4000	12,4200	12,0200	175.922	2.142.059,60
26/9/2025	12,3800	1,14%	12,2800	12,4400	12,1800	137.040	1.684.362,32
25/9/2025	12,2400	-1,13%	12,3800	12,3800	12,1000	137.988	1.685.179,70
24/9/2025	12,3800	0,00%	12,4400	12,4400	12,2400	172.191	2.127.157,20
23/9/2025	12,3800	2,82%	12,1000	12,4400	12,0800	254.055	3.116.867,84
22/9/2025	12,0400	0,50%	12,0000	12,1000	11,8000	247.700	2.963.755,84
19/9/2025	11,9800	1,70%	11,7800	12,0200	11,7800	584.720	6.974.402,32
18/9/2025	11,7800	4,43%	11,4400	11,7800	11,3800	361.089	4.216.563,64
17/9/2025	11,2800	-0,53%	11,3600	11,3800	11,2000	264.011	2.987.278,14
16/9/2025	11,3400	-0,87%	11,4400	11,5200	11,1000	327.376	3.729.345,34
15/9/2025	11,4400	1,60%	11,3000	11,4800	11,2600	254.725	2.903.961,88
12/9/2025	11,2600	2,93%	10,9200	11,3400	10,9000	243.727	2.707.277,02
11/9/2025	10,9400	0,74%	10,8800	10,9600	10,7400	141.339	1.536.736,56
10/9/2025	10,8600	0,00%	10,7600	10,8600	10,7600	141.998	1.535.751,90
09/9/2025	10,8600	1,50%	10,7000	10,8600	10,6600	160.792	1.735.060,10
08/9/2025	10,7000	0,38%	10,6600	10,7400	10,4800	146.851	1.560.296,80
05/9/2025	10,6600	0,95%	10,6600	10,6600	10,2400	193.728	2.034.265,00
04/9/2025	10,5600	-1,49%	10,7800	10,7800	10,5600	120.113	1.274.811,02
03/9/2025	10,7200	2,49%	10,4400	10,7200	10,4200	121.814	1.291.444,20
02/9/2025	10,4600	-3,86%	10,8800	10,9000	10,4600	249.358	2.690.725,14
01/9/2025	10,8800	-0,18%	10,9000	10,9000	10,7400	160.486	1.737.922,56
29/8/2025	10,9000	1,30%	10,7400	10,9000	10,5600	227.627	2.437.890,54
28/8/2025	10,7600	-1,47%	11,0000	11,0400	10,6400	201.643	2.182.139,22
27/8/2025	10,9200	-0,73%	11,0800	11,1000	10,8200	125.066	1.366.232,54
26/8/2025	11,0000	-0,72%	11,0800	11,0800	10,8400	177.734	1.942.590,50
25/8/2025	11,0800	-1,42%	11,3000	11,3000	11,0800	146.078	1.629.741,80
22/8/2025	11,2400	0,72%	11,1600	11,2400	11,0600	91.521	1.022.253,84
21/8/2025	11,1600	-0,18%	11,2400	11,2400	11,0200	101.001	1.124.976,74
20/8/2025	11,1800	-0,53%	11,2400	11,2400	11,0400	101.235	1.128.495,40
19/8/2025	11,2400	1,26%	11,1800	11,2800	11,1200	117.299	1.315.165,26
18/8/2025	11,1000	-0,54%	11,1600	11,1800	10,8400	129.138	1.424.474,92
14/8/2025	11,1600	-1,24%	11,2400	11,2800	11,0800	139.924	1.568.154,46
13/8/2025	11,3000	3,86%	10,8800	11,3000	10,7000	237.004	2.620.704,98
12/8/2025	10,8800	-0,91%	11,0000	11,1000	10,7600	233.226	2.544.652,26
11/8/2025	10,9800	3,20%	10,6800	10,9800	10,5000	265.725	2.866.706,88
08/8/2025	10,6400	0,00%	10,6800	10,7400	10,5600	125.651	1.338.502,58
07/8/2025	10,6400	1,14%	10,5200	10,7000	10,4800	551.333	5.840.759,62
06/8/2025	10,5200	1,54%	10,3600	10,5400	10,3400	105.799	1.109.892,98
05/8/2025	10,3600	-1,33%	10,4000	10,5000	10,3600	106.452	1.110.766,36
04/8/2025	10,5000	2,94%	10,2000	10,5000	10,2000	178.517	1.852.260,38
01/8/2025	10,2000	-0,58%	10,2600	10,4000	10,0200	147.136	1.508.872,00
31/7/2025	10,2600	-2,47%	10,5800	10,5800	10,2200	158.219	1.650.692,58
30/7/2025	10,5200	-0,57%	10,5200	10,6200	10,4400	142.649	1.505.898,70
29/7/2025	10,5800	1,73%	10,3800	10,5800	10,3600	104.079	1.090.099,30
28/7/2025	10,4000	-0,57%	10,5800	10,6000	10,4000	155.600	1.639.972,20
25/7/2025	10,4600	-1,32%	10,6000	10,6800	10,4200	170.725	1.803.607,98
24/7/2025	10,6000	0,00%	10,5600	10,6400	10,4800	145.594	1.537.958,78
23/7/2025	10,6000	1,53%	10,4400	10,6600	10,4400	228.975	2.426.109,54
22/7/2025	10,4400	-1,51%	10,5800	10,5800	10,4400	143.213	1.507.957,94
21/7/2025	10,6000	0,38%	10,6800	10,7200	10,4200	298.338	3.147.988,70
18/7/2025	10,5600	0,57%	10,5000	10,6200	10,4400	158.100	1.668.518,48
17/7/2025	10,5000	-0,57%	10,6000	10,6800	10,4200	233.477	2.459.763,92
16/7/2025	10,5600	-1,31%	10,6200	10,7000	10,5000	131.264	1.393.155,62
15/7/2025	10,7000	0,00%	10,7000	10,7000	10,6000	137.094	1.462.923,34
14/7/2025	10,7000	0,00%	10,5000	10,7000	10,5000	182.991	1.948.478,36
11/7/2025	10,7000	-0,56%	10,7600	10,8000	10,6400	176.928	1.896.205,36
10/7/2025	10,7600	0,94%	10,6800	10,8800	10,6000	227.534	2.448.634,44
09/7/2025	10,6600	1,72%	10,5200	10,8200	10,3800	451.361	4.809.340,60
08/7/2025	10,4800	5,33%	9,9500	10,4800	9,9000	324.587	3.315.941,66
07/7/2025	9,9500	-0,10%	9,9400	10,0200	9,8700	163.120	1.621.918,52
04/7/2025	9,9600	0,20%	9,8900	10,0600	9,8700	194.812	1.938.004,68
03/7/2025	9,9400	0,71%	9,8700	9,9700	9,8500	465.558	4.589.294,12
02/7/2025	9,8700	0,30%	9,9100	10,0000	9,6900	472.945	4.669.284,50
01/7/2025	9,8400	0,82%	9,7600	9,8400	9,6100	304.026	2.953.469,32
30/6/2025	9,7600	0,51%	9,7100	9,8000	9,6200	276.004	2.677.013,59
27/6/2025	9,7100	0,52%	9,6600	9,8400	9,4900	262.410	2.535.598,56
26/6/2025	9,6600	5,00%	9,2000	9,7500	9,1900	307.417	2.934.007,94
25/6/2025	9,2000	-0,86%	9,3600	9,3600	9,1800	133.771	1.233.072,50
24/6/2025	9,2800	0,87%	9,2500	9,3800	9,1500	248.181	2.301.728,71
23/6/2025	9,2000	0,77%	8,8500	9,2000	8,8500	170.099	1.535.549,02
20/6/2025	9,1300	2,35%	9,0600	9,1700	8,9000	198.743	1.793.759,32
19/6/2025	8,9200	-0,67%	8,9100	9,0700	8,8600	227.730	2.039.672,76
18/6/2025	8,9800	-2,18%	9,0700	9,2700	8,9200	229.048	2.071.369,54
17/6/2025	9,1800	-0,76%	9,2500	9,2500	9,0900	173.952	1.592.598,77
16/6/2025	9,2500	-0,11%	9,1100	9,2500	9,1100	213.430	1.959.256,19
13/6/2025	9,2600	-2,01%	9,2800	9,3000	8,9900	236.274	2.181.161,90
12/6/2025	9,4500	-2,17%	9,6600	9,6600	9,3300	208.683	1.969.470,57
11/6/2025	9,6600	0,10%	9,6100	9,6900	9,5300	232.838	2.238.459,55
10/6/2025	9,6500	1,69%	9,5100	9,6600	9,3600	193.538	1.845.960,36
06/6/2025	9,4900	-0,42%	9,4800	9,5500	9,4600	109.338	1.038.921,99
05/6/2025	9,5300	-0,73%	9,6000	9,6000	9,4200	143.013	1.359.678,22
04/6/2025	9,6000	1,16%	9,4900	9,6400	9,4200	357.440	3.420.925,67
03/6/2025	9,4900	-0,32%	9,4300	9,5400	9,3600	148.396	1.401.450,52
02/6/2025	9,5200	-2,56%	9,7100	9,8200	9,4400	172.742	1.673.032,47
30/5/2025	9,7700	0,21%	9,7900	9,8200	9,7000	195.381	1.907.617,86
29/5/2025	9,7500	0,72%	9,7000	9,7900	9,6000	270.940	2.629.271,13
28/5/2025	9,6800	-1,43%	9,9600	9,9600	9,5500	300.331	2.921.604,70
27/5/2025	9,8200	3,37%	9,5400	9,8800	9,5400	276.481	2.695.670,84
26/5/2025	9,5000	3,94%	9,1400	9,5000	9,1400	199.593	1.874.322,19
23/5/2025	9,1400	-2,45%	9,4000	9,4300	9,0200	217.749	2.011.531,91
22/5/2025	9,3700	0,54%	9,2600	9,4000	9,1500	176.159	1.635.945,12
21/5/2025	9,3200	0,00%	9,3100	9,3600	9,2000	156.762	1.454.808,79
20/5/2025	9,3200	1,41%	9,2000	9,3500	9,1500	235.306	2.174.020,67
19/5/2025	9,1900	-0,43%	9,2100	9,2300	9,0000	163.263	1.489.819,86
16/5/2025	9,2300	0,76%	9,1700	9,3200	9,1000	133.527	1.228.407,87
15/5/2025	9,1600	-0,43%	9,1900	9,2500	9,0900	138.297	1.266.770,51
14/5/2025	9,2000	-2,02%	9,3900	9,3900	9,2000	126.534	1.170.810,80
13/5/2025	9,3900	1,84%	9,1600	9,4200	9,1400	155.204	1.436.595,10
12/5/2025	9,2200	2,79%	9,0800	9,3000	9,0200	197.728	1.814.377,02
09/5/2025	8,9700	1,93%	8,8000	9,0300	8,8000	155.972	1.399.563,57
08/5/2025	8,8000	-2,22%	9,0500	9,0900	8,8000	129.359	1.160.733,18
07/5/2025	9,0000	0,22%	8,9800	9,0000	8,8900	126.259	1.128.530,70
06/5/2025	8,9800	-0,55%	9,0300	9,0300	8,8200	107.809	960.425,64
05/5/2025	9,0300	0,78%	8,9600	9,0500	8,9200	158.882	1.424.814,30
02/5/2025	8,9600	2,52%	8,8200	9,0000	8,8200	164.859	1.471.850,75
30/4/2025	8,7400	-0,46%	8,8000	8,8600	8,6800	152.904	1.337.036,59
29/4/2025	8,7800	-0,34%	8,7600	8,8800	8,7000	183.661	1.612.495,70
28/4/2025	8,8100	-2,33%	9,0300	9,0600	8,7600	170.583	1.510.450,10
25/4/2025	9,0200	1,46%	8,8900	9,0200	8,8200	165.474	1.475.846,26
24/4/2025	8,8900	-1,22%	8,9800	9,2200	8,8400	291.179	2.624.803,75
23/4/2025	9,0000	5,26%	8,6000	9,0000	8,5900	291.512	2.566.971,55
22/4/2025	8,5500	1,42%	8,4300	8,6900	8,4000	162.797	1.384.950,42
17/4/2025	8,4300	-3,10%	8,5900	8,6300	8,4200	146.546	1.252.688,76
16/4/2025	8,7000	2,72%	8,4500	8,7700	8,3000	195.771	1.682.053,41
15/4/2025	8,4700	2,54%	8,3500	8,6300	8,3500	214.608	1.827.604,53
14/4/2025	8,2600	3,25%	8,2000	8,3500	8,1800	251.908	2.078.702,01
11/4/2025	8,0000	-2,32%	8,1900	8,3300	7,9400	183.331	1.487.032,97
10/4/2025	8,1900	3,93%	8,5800	8,7100	8,1500	285.330	2.424.516,90
09/4/2025	7,8800	-4,02%	8,0300	8,1500	7,7400	348.378	2.759.091,83
08/4/2025	8,2100	4,99%	7,9100	8,3800	7,9100	402.826	3.267.085,07
07/4/2025	7,8200	-7,46%	7,7600	8,0100	7,5200	636.104	4.960.098,19
04/4/2025	8,4500	-6,11%	8,8800	9,0000	8,1600	562.882	4.772.627,77
03/4/2025	9,0000	-2,28%	9,0400	9,2700	8,9200	214.297	1.946.859,01
02/4/2025	9,2100	0,00%	9,2800	9,3000	9,0700	232.632	2.130.323,92
01/4/2025	9,2100	-0,97%	9,3000	9,3300	9,1500	192.744	1.779.337,59
31/3/2025	9,3000	-2,92%	9,3800	9,4700	9,1700	244.059	2.265.181,16
28/3/2025	9,5800	2,57%	9,3200	9,6400	9,3200	535.882	5.108.820,16
27/3/2025	9,3400	-0,64%	9,4000	9,4000	9,2000	197.408	1.833.816,17
26/3/2025	9,4000	0,21%	9,4100	9,5500	9,3700	279.991	2.646.750,92
24/3/2025	9,3800	1,41%	9,3500	9,5100	9,2900	167.736	1.577.412,27
21/3/2025	9,2500	-1,49%	9,4200	9,4600	9,2500	554.171	5.173.054,87
20/3/2025	9,3900	0,97%	9,3400	9,5200	9,3000	192.075	1.804.648,48
19/3/2025	9,3000	-1,27%	9,3600	9,4500	9,3000	242.576	2.269.085,97
18/3/2025	9,4200	0,43%	9,4200	9,4400	9,3200	408.582	3.842.869,62
17/3/2025	9,3800	1,19%	9,2700	9,4600	9,2400	190.683	1.788.737,66
14/3/2025	9,2700	-0,75%	9,3100	9,3400	9,2200	267.694	2.477.409,36
13/3/2025	9,3400	0,97%	9,3000	9,3700	9,1800	178.935	1.665.563,77
12/3/2025	9,2500	-0,96%	9,3400	9,4900	9,2400	346.916	3.245.218,48
11/3/2025	9,3400	-0,21%	9,3000	9,3900	9,0800	315.820	2.918.233,87
10/3/2025	9,3600	-0,85%	9,4300	9,4400	9,3200	332.125	3.112.346,25
07/3/2025	9,4400	0,53%	9,4100	9,4400	9,2800	169.880	1.594.476,95
06/3/2025	9,3900	-0,11%	9,4800	9,4900	9,3400	331.004	3.109.736,96
05/3/2025	9,4000	5,03%	9,0000	9,4400	9,0000	429.643	3.984.566,54
04/3/2025	8,9500	-0,22%	8,9700	9,1400	8,9300	150.629	1.361.952,12
28/2/2025	8,9700	-0,33%	8,9400	9,0900	8,9100	223.666	2.011.494,86
27/2/2025	9,0000	-0,33%	9,0000	9,0500	8,8800	426.977	3.835.072,82
26/2/2025	9,0300	-0,88%	9,1100	9,2400	9,0100	197.790	1.806.739,30
25/2/2025	9,1100	-3,50%	9,3000	9,3200	9,1100	463.695	4.293.706,94
24/2/2025	9,4400	-0,63%	9,5000	9,5000	9,3200	198.396	1.868.026,56
21/2/2025	9,5000	0,32%	9,4500	9,5600	9,4200	122.304	1.159.962,24
20/2/2025	9,4700	0,11%	9,4600	9,5400	9,4100	114.674	1.089.145,28
19/2/2025	9,4600	-1,05%	9,5600	9,6400	9,4600	132.720	1.265.224,88
18/2/2025	9,5600	-0,10%	9,7000	9,7000	9,4600	293.842	2.814.204,89
17/2/2025	9,5700	1,16%	9,4000	9,6800	9,4000	306.144	2.925.581,68
14/2/2025	9,4600	-0,94%	9,5000	9,5800	9,4600	132.733	1.261.497,94
13/2/2025	9,5500	2,14%	9,3500	9,5500	9,2800	239.309	2.261.493,36
12/2/2025	9,3500	0,97%	9,3800	9,3800	9,2600	215.858	2.007.872,95
11/2/2025	9,2600	0,87%	9,1800	9,3100	9,1600	221.555	2.048.453,91
10/2/2025	9,1800	-2,03%	9,2700	9,3500	9,1700	253.518	2.340.572,87
07/2/2025	9,3700	1,19%	9,2600	9,3900	9,2200	498.430	4.658.337,72
06/2/2025	9,2600	0,11%	9,2500	9,3400	9,1900	312.552	2.898.854,29
05/2/2025	9,2500	0,43%	9,2100	9,4000	9,1500	174.137	1.605.982,82
04/2/2025	9,2100	0,55%	9,2600	9,3100	9,1700	194.604	1.795.442,16
03/2/2025	9,1600	-3,68%	9,4000	9,4000	9,1400	316.395	2.924.123,85
31/1/2025	9,5100	-0,94%	9,5300	9,6500	9,5100	444.658	4.271.195,60
30/1/2025	9,6000	2,24%	9,4200	9,6800	9,3600	321.818	3.044.864,73
29/1/2025	9,3900	-1,98%	9,5800	9,6200	9,3900	361.241	3.412.628,81
28/1/2025	9,5800	-0,31%	9,6100	9,7500	9,5800	225.455	2.175.348,23
27/1/2025	9,6100	-2,83%	9,8900	9,8900	9,6100	292.654	2.830.633,81
24/1/2025	9,8900	0,92%	9,8000	9,8900	9,7200	171.299	1.681.497,94
23/1/2025	9,8000	0,51%	9,7500	9,8000	9,6600	256.251	2.497.751,22
22/1/2025	9,7500	1,77%	9,5800	9,7900	9,5700	214.691	2.086.473,42
21/1/2025	9,5800	-1,44%	9,7000	9,7100	9,5000	293.983	2.816.747,42
20/1/2025	9,7200	0,21%	9,6600	9,8000	9,6100	271.844	2.639.228,25
17/1/2025	9,7000	0,10%	9,6900	9,8000	9,6600	229.879	2.232.838,39
16/1/2025	9,6900	-2,42%	9,8300	9,9500	9,6900	150.575	1.473.343,32
15/1/2025	9,9300	1,22%	9,7000	9,9500	9,6700	291.337	2.856.584,72
14/1/2025	9,8100	-1,01%	9,8700	9,9200	9,6900	326.026	3.197.577,88
13/1/2025	9,9100	-1,29%	10,0000	10,0000	9,7100	222.673	2.194.717,76
10/1/2025	10,0400	0,40%	10,0000	10,0800	9,9600	381.466	3.816.284,19
09/1/2025	10,0000	0,50%	9,9500	10,0400	9,9000	278.417	2.779.866,16
08/1/2025	9,9500	1,22%	9,8300	9,9500	9,7600	293.207	2.904.242,56
07/1/2025	9,8300	2,93%	9,6400	9,8600	9,4800	271.663	2.625.929,21
03/1/2025	9,5500	1,06%	9,4700	9,5800	9,3300	174.048	1.652.840,06
02/1/2025	9,4500	0,11%	9,4000	9,5000	9,3000	156.451	1.468.989,82
31/12/2024	9,4400	0,53%	9,4000	9,4700	9,3500	126.437	1.189.199,53
30/12/2024	9,3900	1,51%	9,2500	9,3900	9,2100	112.929	1.052.273,52
27/12/2024	9,2500	-0,54%	9,3100	9,3700	9,1600	169.326	1.568.831,34
24/12/2024	9,3000	0,00%	9,1100	9,3000	9,1100	252.012	2.322.249,89
23/12/2024	9,3000	2,09%	9,1100	9,3000	9,1100	252.012	2.322.249,89
20/12/2024	9,1100	-0,11%	9,0700	9,2200	9,0400	727.988	6.639.823,08
19/12/2024	9,1200	-1,41%	9,0700	9,2200	9,0500	139.128	1.268.880,78
18/12/2024	9,2500	0,22%	9,2400	9,3100	9,1400	126.059	1.164.865,14
17/12/2024	9,2300	-0,97%	9,3200	9,3600	9,1500	142.307	1.315.036,88
16/12/2024	9,3200	0,00%	9,4200	9,4200	9,1800	119.911	1.108.277,36
13/12/2024	9,3200	1,64%	9,2400	9,3200	9,1000	149.665	1.375.552,46
12/12/2024	9,1700	0,99%	9,0900	9,1800	9,0200	189.193	1.717.209,89
11/12/2024	9,0800	0,00%	9,1100	9,1500	9,0000	176.425	1.600.647,13
10/12/2024	9,0800	0,89%	8,9300	9,0800	8,9300	149.088	1.342.530,49
09/12/2024	9,0000	-1,85%	9,0800	9,1600	8,9900	141.452	1.282.129,37
06/12/2024	9,1700	0,22%	9,1500	9,2500	9,0400	138.112	1.261.027,11
05/12/2024	9,1500	0,66%	9,0900	9,1500	9,0300	204.396	1.857.294,84
04/12/2024	9,0900	2,71%	8,9000	9,0900	8,7800	231.805	2.072.141,30
03/12/2024	8,8500	-0,45%	8,8900	9,0100	8,8100	145.423	1.293.741,03
02/12/2024	8,8900	2,18%	8,7000	9,0200	8,6100	299.845	2.667.484,20
29/11/2024	8,7000	0,23%	8,6000	8,7500	8,5600	177.786	1.544.054,37
28/11/2024	8,6800	0,93%	8,6000	8,7600	8,5300	145.334	1.259.154,68
27/11/2024	8,6000	1,90%	8,5200	8,6500	8,4000	177.458	1.510.459,40
26/11/2024	8,4400	-1,86%	8,5700	8,7000	8,4400	170.752	1.460.477,67
25/11/2024	8,6000	2,38%	8,4000	8,6100	8,3500	271.927	2.316.433,48
22/11/2024	8,4000	1,94%	8,3000	8,4400	8,2300	194.155	1.618.917,19
21/11/2024	8,2400	-2,14%	8,3400	8,5800	8,1600	401.617	3.349.646,03
20/11/2024	8,4200	3,31%	8,2000	8,4200	8,1800	332.186	2.760.368,89
19/11/2024	8,1500	-2,28%	8,4400	8,5500	8,0500	359.219	2.957.470,42
18/11/2024	8,3400	-1,88%	8,5000	8,5300	8,3000	248.490	2.078.901,29
15/11/2024	8,5000	-2,75%	8,6800	8,7500	8,5000	173.534	1.491.454,58
14/11/2024	8,7400	1,04%	8,7500	8,7500	8,6300	175.071	1.523.665,19
13/11/2024	8,6500	-0,35%	8,6400	8,6900	8,5900	140.770	1.216.048,11
12/11/2024	8,6800	-1,70%	8,8300	8,8500	8,6300	165.378	1.438.926,96
11/11/2024	8,8300	2,44%	8,6900	8,8700	8,6900	186.795	1.647.272,61
08/11/2024	8,6200	1,41%	8,5300	8,7200	8,5000	189.560	1.631.411,39
07/11/2024	8,5000	-2,30%	8,7500	8,8300	8,5000	285.750	2.451.819,75
06/11/2024	8,7000	-0,11%	8,9400	8,9700	8,7000	260.919	2.317.055,77
05/11/2024	8,7100	-0,68%	8,8000	8,8700	8,7100	138.688	1.214.530,31
04/11/2024	8,7700	-2,12%	8,9500	8,9700	8,7400	131.121	1.157.385,88
01/11/2024	8,9600	2,99%	8,7000	8,9600	8,7000	234.236	2.073.562,71
31/10/2024	8,7000	1,52%	8,5600	8,7800	8,5600	233.912	2.028.856,70
30/10/2024	8,5700	-2,28%	8,7700	8,7900	8,5000	369.554	3.197.483,79
29/10/2024	8,7700	2,57%	8,6200	8,7700	8,6000	235.654	2.044.648,58
25/10/2024	8,5500	-3,72%	8,8800	8,9300	8,4000	932.800	8.185.944,33
24/10/2024	8,8800	3,02%	8,6200	8,8800	8,5900	199.698	1.744.107,02
23/10/2024	8,6200	0,00%	8,6900	8,8200	8,6200	355.722	3.101.812,31
22/10/2024	8,6200	-3,15%	8,9400	8,9400	8,6200	888.734	7.823.477,12
21/10/2024	8,9000	-1,00%	9,0000	9,0600	8,8900	442.768	3.958.577,84
18/10/2024	8,9900	0,22%	9,0000	9,1000	8,9800	878.657	7.915.919,54
17/10/2024	8,9700	-0,33%	9,0000	9,1000	8,9100	644.083	5.780.545,66
16/10/2024	9,0000	-1,32%	9,0800	9,0800	8,8300	811.403	7.274.189,31
15/10/2024	9,1200	0,22%	9,0000	9,1600	9,0000	394.576	3.593.399,89
14/10/2024	9,1000	-2,78%	9,4600	9,4700	9,0000	328.790	3.009.515,68
11/10/2024	9,3600	1,63%	9,2100	9,5200	9,2000	301.204	2.824.090,20
10/10/2024	9,2100	-3,05%	9,4800	9,4900	9,1500	387.911	3.600.205,62
09/10/2024	9,5000	-0,52%	9,5500	9,6600	9,4600	326.353	3.113.892,21
08/10/2024	9,5500	-2,05%	9,6900	9,7300	9,5500	334.829	3.211.853,11
07/10/2024	9,7500	-1,12%	9,7900	9,8700	9,6400	218.034	2.117.907,08
04/10/2024	9,8600	2,82%	9,6200	9,8600	9,4900	176.858	1.714.171,34
03/10/2024	9,5900	-2,04%	9,8000	9,8000	9,4000	164.219	1.577.209,04
02/10/2024	9,7900	-2,00%	9,9900	9,9900	9,6200	107.802	1.056.761,86
01/10/2024	9,9900	-0,10%	10,0000	10,1000	9,8200	139.192	1.395.780,41
30/9/2024	10,0000	-0,60%	10,1000	10,1600	9,9700	156.974	1.586.467,55
27/9/2024	10,0600	0,40%	10,0200	10,0800	10,0000	130.059	1.304.273,32
26/9/2024	10,0200	0,30%	9,9700	10,0600	9,9100	196.048	1.959.160,23
25/9/2024	9,9900	0,71%	9,8200	9,9900	9,8200	126.927	1.262.410,86
24/9/2024	9,9200	1,54%	9,7200	9,9700	9,7200	140.438	1.390.483,17
23/9/2024	9,7700	-1,31%	9,9300	9,9300	9,6500	91.060	887.067,29
20/9/2024	9,9000	-0,40%	10,0200	10,0600	9,8000	223.211	2.229.873,10
19/9/2024	9,9400	0,51%	9,8900	10,0400	9,7700	196.195	1.946.529,53
18/9/2024	9,8900	0,61%	9,8200	9,9000	9,7700	122.040	1.199.918,69
17/9/2024	9,8300	2,08%	9,6300	9,8300	9,5900	153.436	1.492.285,86
16/9/2024	9,6300	0,73%	9,5000	9,6300	9,3600	141.883	1.353.705,88
13/9/2024	9,5600	1,81%	9,4000	9,5900	9,3500	163.061	1.548.054,65
12/9/2024	9,3900	-0,11%	9,4100	9,4700	9,3500	138.411	1.300.893,66
11/9/2024	9,4000	-1,98%	9,6300	9,6300	9,4000	127.661	1.211.359,61
10/9/2024	9,5900	-0,10%	9,6000	9,6200	9,5100	107.525	1.027.985,58
09/9/2024	9,6000	0,42%	9,5600	9,6400	9,4700	128.097	1.224.859,68
06/9/2024	9,5600	-1,44%	9,6500	9,6500	9,5500	154.816	1.482.173,33
05/9/2024	9,7000	0,00%	9,7000	9,7400	9,5500	116.157	1.121.548,91
04/9/2024	9,7000	0,83%	9,6000	9,7000	9,5400	100.351	962.697,39
03/9/2024	9,6200	-1,64%	9,7800	9,8400	9,6200	102.135	991.130,90
02/9/2024	9,7800	0,82%	9,5700	9,8200	9,5700	105.810	1.034.125,49
30/8/2024	9,7000	0,00%	9,7000	9,8200	9,6300	134.232	1.310.901,67
29/8/2024	9,7000	-0,61%	9,7600	9,8600	9,6500	167.549	1.634.328,44
28/8/2024	9,7600	1,56%	9,6000	9,9000	9,5300	253.602	2.479.142,35
27/8/2024	9,6100	-3,32%	9,9000	9,9700	9,5700	182.907	1.797.090,50
26/8/2024	9,9400	0,20%	9,9000	10,0000	9,8800	111.768	1.110.423,66
23/8/2024	9,9200	-0,10%	9,9700	9,9700	9,8700	107.986	1.068.724,12
22/8/2024	9,9300	-1,29%	10,1000	10,1000	9,8400	107.560	1.065.384,93
21/8/2024	10,0600	0,00%	10,1200	10,1800	9,9400	115.641	1.165.513,40
20/8/2024	10,0600	2,65%	9,8000	10,0600	9,7700	145.168	1.442.671,76
19/8/2024	9,8000	-0,10%	9,8800	9,8800	9,7500	115.089	1.128.166,16
16/8/2024	9,8100	-0,71%	9,8800	10,0000	9,6000	177.857	1.761.209,93
14/8/2024	9,8800	0,00%	9,6800	9,9400	9,6000	207.847	2.035.699,61

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%