Συνεχης ενημερωση

DIMAND Α.Ε. (DIMAND)

9,7600 €

0,0000 (0,00%)

Άνοιγμα 9,8400
Υψηλό 9,8600
Χαμηλό 9,6600

Όγκος 10.753
Τζίρος 104.927 €
Πράξεις 57

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/10/2025	9,7600	0,00%	9,8400	9,8600	9,6600	10.753	104.927,10
27/10/2025	9,7600	-0,41%	9,8000	9,8600	9,7000	12.453	121.793,26
24/10/2025	9,8000	0,00%	9,8800	9,8800	9,7600	7.020	68.997,40
23/10/2025	9,8000	0,00%	9,8800	9,8800	9,7600	8.232	80.873,00
22/10/2025	9,8000	-0,41%	9,8400	9,9000	9,7600	7.296	71.790,34
21/10/2025	9,8400	1,03%	9,8000	9,8800	9,6800	9.984	98.024,64
20/10/2025	9,7400	-0,20%	9,9000	9,9000	9,7400	6.938	68.203,44
17/10/2025	9,7600	-1,41%	9,8800	9,8800	9,7000	6.178	60.392,04
16/10/2025	9,9000	-0,40%	9,9400	9,9800	9,8200	6.694	66.366,28
15/10/2025	9,9400	0,40%	9,9400	10,0000	9,8000	9.945	98.435,36
14/10/2025	9,9000	0,20%	9,9000	9,9400	9,7800	15.106	149.535,46
13/10/2025	9,8800	-0,80%	9,9800	10,0000	9,8600	13.116	130.464,28
10/10/2025	9,9600	0,81%	9,8800	9,9600	9,8800	7.836	77.773,92
09/10/2025	9,8800	-0,20%	9,9200	9,9400	9,8800	9.677	95.924,30
08/10/2025	9,9000	-0,60%	9,9400	9,9800	9,8400	5.944	58.966,48
07/10/2025	9,9600	0,20%	9,9800	9,9800	9,9000	7.693	76.546,30
06/10/2025	9,9400	0,00%	10,0000	10,0000	9,8800	9.458	93.893,40
03/10/2025	9,9400	-0,60%	10,0000	10,0000	9,8800	15.636	155.377,66
02/10/2025	10,0000	0,00%	9,9800	10,0000	9,8800	13.339	132.751,60
01/10/2025	10,0000	0,81%	9,9200	10,0000	9,8800	10.423	103.621,38
30/9/2025	9,9200	-0,80%	10,1000	10,1000	9,8800	6.742	67.250,32
29/9/2025	10,0000	-0,50%	10,0000	10,0000	9,8800	11.600	115.519,20
26/9/2025	10,0500	-0,50%	10,1500	10,2000	9,8600	16.190	162.200,88
25/9/2025	10,1000	1,20%	9,9800	10,3000	9,9400	30.634	308.656,20
24/9/2025	9,9800	0,60%	9,9600	10,0000	9,8600	19.636	195.253,32
23/9/2025	9,9200	0,40%	9,8600	10,0000	9,8200	27.003	268.495,04
22/9/2025	9,8800	0,61%	9,8200	9,8800	9,7800	14.480	142.458,08
19/9/2025	9,8200	0,00%	9,8600	9,8600	9,7400	21.574	211.028,10
18/9/2025	9,8200	-0,41%	9,9200	9,9200	9,6400	23.651	230.654,20
17/9/2025	9,8600	-0,20%	9,9200	9,9200	9,8200	7.692	75.974,24
16/9/2025	9,8800	-0,20%	9,9200	9,9200	9,8400	6.741	66.694,84
15/9/2025	9,9000	0,20%	9,9200	9,9400	9,8400	12.034	119.262,36
12/9/2025	9,8800	0,41%	9,8800	9,9000	9,7600	7.896	77.816,46
11/9/2025	9,8400	0,00%	9,8800	9,8800	9,7400	10.751	105.762,96
10/9/2025	9,8400	0,41%	9,8800	9,9000	9,7600	7.087	69.790,40
09/9/2025	9,8000	-1,80%	9,9800	9,9800	9,8000	25.916	256.175,74
08/9/2025	9,9800	2,46%	9,7800	10,0500	9,7400	24.777	243.952,72
05/9/2025	9,7400	1,04%	9,6400	9,8400	9,6400	25.199	244.907,04
04/9/2025	9,6400	0,84%	9,6200	9,6800	9,4000	22.036	209.998,50
03/9/2025	9,5600	-1,04%	9,7000	9,7000	9,4200	15.890	151.689,84
02/9/2025	9,6600	-0,62%	9,7200	9,8000	9,5800	7.861	76.417,30
01/9/2025	9,7200	-1,02%	9,8600	9,8600	9,6400	12.974	126.461,18
29/8/2025	9,8200	0,00%	9,8200	9,8400	9,6000	7.824	76.315,56
28/8/2025	9,8200	0,20%	9,7600	9,8200	9,6200	21.393	209.349,18
27/8/2025	9,8000	0,62%	9,8200	9,8400	9,6200	7.726	75.562,30
26/8/2025	9,7400	-1,81%	9,9600	9,9600	9,6400	8.180	80.037,74
25/8/2025	9,9200	-0,40%	9,9200	9,9600	9,7000	15.608	153.176,54
22/8/2025	9,9600	0,40%	9,9600	9,9600	9,8200	9.842	97.496,76
21/8/2025	9,9200	-0,40%	9,9200	9,9600	9,8400	8.071	80.046,82
20/8/2025	9,9600	0,40%	9,9000	10,0000	9,8600	17.793	177.406,78
19/8/2025	9,9200	-0,20%	9,9200	9,9200	9,8200	7.345	72.570,54
18/8/2025	9,9400	-0,60%	10,0000	10,0000	9,8800	7.412	73.856,92
14/8/2025	10,0000	0,00%	9,9400	10,1000	9,9400	13.127	131.307,12
13/8/2025	10,0000	0,00%	10,0000	10,0000	9,9000	10.783	107.545,00
12/8/2025	10,0000	0,00%	10,0000	10,0000	9,9000	8.491	84.574,80
11/8/2025	10,0000	0,60%	9,9400	10,0000	9,9400	8.732	86.980,06
08/8/2025	9,9400	0,81%	9,8800	9,9400	9,8600	11.850	117.348,74
07/8/2025	9,8600	-0,40%	9,8600	9,9200	9,7800	7.258	71.481,42
06/8/2025	9,9000	0,41%	9,9000	9,9000	9,7800	14.958	147.199,36
05/8/2025	9,8600	3,57%	9,7800	9,9200	9,5800	25.747	252.019,38
04/8/2025	9,5200	-1,45%	9,6000	9,7600	9,5200	11.902	114.461,64
01/8/2025	9,6600	0,21%	9,6400	9,7600	9,5200	9.813	94.599,40
31/7/2025	9,6400	-1,03%	9,7200	9,7400	9,6200	8.019	77.640,86
30/7/2025	9,7400	0,00%	9,7000	9,7400	9,6800	7.241	70.305,98
29/7/2025	9,7400	0,21%	9,7200	9,7600	9,6400	9.435	91.705,22
28/7/2025	9,7200	0,62%	9,6600	9,7200	9,5400	5.373	51.894,40
25/7/2025	9,6600	-0,21%	9,7200	9,7400	9,6000	9.550	92.429,70
24/7/2025	9,6800	0,00%	9,7000	9,7800	9,5800	8.632	83.521,74
23/7/2025	9,6800	0,21%	9,7200	9,7400	9,5600	11.341	109.492,42
22/7/2025	9,6600	1,68%	9,5000	9,6600	9,4800	6.441	61.635,48
21/7/2025	9,5000	0,64%	9,4400	9,5000	9,2800	11.127	104.239,44
18/7/2025	9,4400	0,64%	9,3600	9,4400	9,2000	43.403	403.129,70
17/7/2025	9,3800	-1,26%	9,5000	9,5400	9,2400	22.669	212.031,80
16/7/2025	9,5000	-0,84%	9,5400	9,6000	9,3600	37.560	356.377,38
15/7/2025	9,5800	-0,21%	9,7000	9,7000	9,5200	33.330	319.706,28
14/7/2025	9,6000	-2,04%	9,7600	9,7800	9,4600	22.550	216.494,44
11/7/2025	9,8000	-0,61%	9,9000	9,9000	9,7000	21.076	206.832,16
10/7/2025	9,8600	-1,40%	9,9800	10,0000	9,7400	15.216	150.624,26
09/7/2025	10,0000	0,60%	9,9000	10,0000	9,9000	11.076	110.186,12
08/7/2025	9,9400	-0,40%	9,9800	9,9800	9,7400	9.836	97.247,36
07/7/2025	9,9800	-0,20%	10,0000	10,0500	9,5800	33.758	329.641,64
04/7/2025	10,0000	-0,99%	10,1500	10,1500	9,9200	8.949	89.522,05
03/7/2025	10,1000	-1,46%	10,2500	10,2500	10,0500	6.081	61.685,15
02/7/2025	10,2500	0,00%	10,3000	10,3500	10,0500	9.749	99.799,35
01/7/2025	10,2500	0,49%	10,2500	10,3500	10,0500	6.787	69.305,35
30/6/2025	10,2000	0,49%	10,0500	10,2500	10,0500	7.974	81.037,90
27/6/2025	10,1500	-0,49%	10,2000	10,4000	10,1000	10.894	111.658,05
26/6/2025	10,2000	3,03%	9,8600	10,3500	9,8600	33.369	337.919,35
25/6/2025	9,9000	-0,80%	9,9200	10,0000	9,7600	65.459	646.383,14
24/6/2025	9,9800	2,89%	9,7800	9,9800	9,6800	35.388	347.228,06
23/6/2025	9,7000	2,11%	9,3000	9,7000	9,2400	16.935	159.881,44
20/6/2025	9,5000	-2,26%	9,6200	9,8400	8,9800	78.987	738.560,46
19/6/2025	9,7200	5,19%	9,3200	9,8600	9,3200	58.553	555.975,58
18/6/2025	9,2400	2,44%	9,0800	9,3600	9,0800	10.732	99.267,92
17/6/2025	9,0200	0,22%	9,0000	9,0600	8,9800	10.266	92.617,12
16/6/2025	9,0000	0,00%	9,0400	9,0400	8,9600	4.685	42.237,46
13/6/2025	9,0000	-0,66%	9,0600	9,0600	8,9400	5.821	52.356,46
12/6/2025	9,0600	0,67%	9,0000	9,1200	8,9600	12.804	115.897,90
11/6/2025	9,0000	2,27%	8,8200	9,0000	8,7600	8.762	78.157,80
10/6/2025	8,8000	0,46%	8,7400	8,8200	8,7400	20.186	177.246,96
06/6/2025	8,7600	0,00%	8,7800	8,8200	8,7400	9.585	84.145,50
05/6/2025	8,7600	0,92%	8,6800	8,7800	8,6800	9.486	82.617,18
04/6/2025	8,6800	0,00%	8,7000	8,7400	8,6600	4.317	37.578,22
03/6/2025	8,6800	-0,23%	8,7800	8,7800	8,4400	8.428	72.359,98
02/6/2025	8,7000	-0,68%	8,8400	8,8400	8,6000	5.376	46.833,56
30/5/2025	8,7600	3,30%	8,5000	8,9000	8,5000	14.632	127.539,76
29/5/2025	8,4800	-0,24%	8,5200	8,5200	8,4400	5.143	43.670,36
28/5/2025	8,5000	1,19%	8,4000	8,5200	8,4000	12.227	103.744,72
27/5/2025	8,4000	1,45%	8,3600	8,5000	8,3000	10.666	89.241,84
26/5/2025	8,2800	-0,24%	8,3400	8,3600	8,2000	7.848	64.873,28
23/5/2025	8,3000	0,73%	8,3000	8,4000	8,2000	5.235	43.617,42
22/5/2025	8,2400	-2,60%	8,5000	8,5000	8,2400	7.198	60.046,98
21/5/2025	8,4600	0,48%	8,3800	8,4800	8,3800	3.808	32.213,40
20/5/2025	8,4200	2,43%	8,2800	8,4200	8,2800	5.955	49.761,30
19/5/2025	8,2200	-4,20%	8,6400	8,6400	8,2200	25.098	208.311,12
16/5/2025	8,5800	-0,92%	8,7000	8,7000	8,5600	4.760	41.097,26
15/5/2025	8,6600	-0,23%	8,6800	8,6800	8,6000	4.771	41.301,06
14/5/2025	8,6800	0,46%	8,6600	8,6800	8,6400	5.104	44.223,28
13/5/2025	8,6400	0,00%	8,6800	8,6800	8,6400	5.542	47.904,60
12/5/2025	8,6400	0,70%	8,6000	8,6600	8,5800	5.477	47.247,52
09/5/2025	8,5800	0,47%	8,5600	8,6200	8,5600	5.695	48.843,74
08/5/2025	8,5400	0,00%	8,5200	8,6000	8,4000	156.363	1.329.036,84
07/5/2025	8,5400	-0,23%	8,5400	8,5400	8,4600	6.943	58.992,12
06/5/2025	8,5600	0,71%	8,5000	8,5600	8,4600	6.129	52.159,66
05/5/2025	8,5000	0,71%	8,5000	8,5200	8,4600	5.346	45.436,52
02/5/2025	8,4400	0,00%	8,4400	8,4800	8,3600	8.840	74.478,00
30/4/2025	8,4400	-0,24%	8,4600	8,4600	8,3600	4.184	35.308,72
29/4/2025	8,4600	0,00%	8,5000	8,5000	8,3800	5.220	44.154,92
28/4/2025	8,4600	0,48%	8,4000	8,4800	8,4000	7.038	59.309,92
25/4/2025	8,4200	-0,24%	8,4200	8,4400	8,4000	6.162	51.831,22
24/4/2025	8,4400	0,48%	8,4200	8,4800	8,4200	5.850	49.352,40
23/4/2025	8,4000	-0,24%	8,4400	8,4400	8,3000	6.212	52.143,60
22/4/2025	8,4200	0,00%	8,4600	8,4600	8,4000	5.958	50.252,80
17/4/2025	8,4200	0,72%	8,4400	8,4600	8,3600	3.396	28.580,66
16/4/2025	8,3600	0,48%	8,3000	8,3600	8,2000	6.787	56.355,58
15/4/2025	8,3200	0,00%	8,3400	8,3400	8,2200	3.258	27.036,92
14/4/2025	8,3200	0,97%	8,2800	8,3800	8,2000	4.804	39.935,86
11/4/2025	8,2400	0,24%	8,2600	8,2600	8,2400	4.220	34.789,60
10/4/2025	8,2200	2,75%	8,2200	8,2200	8,0000	5.658	46.075,04
09/4/2025	8,0000	-1,96%	7,9800	8,0600	7,9600	4.819	38.581,16
08/4/2025	8,1600	-0,24%	8,3000	8,3000	7,9200	12.642	101.906,20
07/4/2025	8,1800	-2,15%	8,2200	8,2800	8,0600	6.707	54.671,60
04/4/2025	8,3600	-1,18%	8,4900	8,5000	8,3100	16.144	135.615,10
03/4/2025	8,4600	-0,12%	8,4100	8,4800	8,4100	4.580	38.731,79
02/4/2025	8,4700	0,12%	8,5200	8,5200	8,4700	5.157	43.771,51
01/4/2025	8,4600	0,24%	8,3800	8,4800	8,3600	4.490	37.946,00
31/3/2025	8,4400	-1,86%	8,5700	8,6400	8,3100	6.348	53.784,88
28/3/2025	8,6000	0,00%	8,5900	8,6200	8,5900	4.376	37.641,52
27/3/2025	8,6000	0,58%	8,5600	8,6200	8,5500	4.620	39.752,30
26/3/2025	8,5500	0,83%	8,5400	8,5600	8,4800	7.243	61.683,08
24/3/2025	8,4800	1,92%	8,3600	8,4800	8,3600	6.009	50.634,59
21/3/2025	8,3200	-2,23%	8,5400	8,5600	8,3200	11.611	97.276,35
20/3/2025	8,5100	-0,12%	8,5300	8,5600	8,4900	4.325	36.811,25
19/3/2025	8,5200	0,24%	8,5600	8,5700	8,5200	4.610	39.354,50
18/3/2025	8,5000	-0,82%	8,6100	8,6200	8,4800	8.720	74.601,40
17/3/2025	8,5700	-1,04%	8,6900	8,6900	8,5000	8.855	75.863,00
14/3/2025	8,6600	1,88%	8,5000	8,7000	8,5000	11.224	96.533,69
13/3/2025	8,5000	-1,39%	8,6600	8,6600	8,4600	13.260	113.312,82
12/3/2025	8,6200	1,41%	8,5800	8,6700	8,5400	9.341	80.397,97
11/3/2025	8,5000	2,41%	8,3000	8,5100	8,3000	15.865	133.703,02
10/3/2025	8,3000	-0,24%	8,3200	8,3200	8,2300	7.041	58.308,60
07/3/2025	8,3200	0,12%	8,3200	8,3300	8,2500	4.501	37.380,43
06/3/2025	8,3100	0,61%	8,3600	8,3600	8,2400	4.486	37.261,90
05/3/2025	8,2600	-1,08%	8,3700	8,3700	8,2000	13.287	110.246,46
04/3/2025	8,3500	0,12%	8,3300	8,3500	8,2700	7.540	62.673,98
28/2/2025	8,3400	0,24%	8,3500	8,3900	8,2500	6.930	57.719,55
27/2/2025	8,3200	-0,12%	8,2200	8,3200	8,2200	5.080	41.983,51
26/2/2025	8,3300	-0,24%	8,3900	8,3900	8,3000	4.700	39.227,47
25/2/2025	8,3500	0,97%	8,2800	8,3600	8,2400	6.234	51.663,95
24/2/2025	8,2700	0,36%	8,2700	8,2900	8,2000	8.002	66.116,50
21/2/2025	8,2400	0,49%	8,2900	8,2900	8,1900	16.131	132.886,07
20/2/2025	8,2000	-1,80%	8,3500	8,4700	8,1800	8.956	74.657,50
19/2/2025	8,3500	-0,95%	8,4800	8,4800	8,3000	5.211	44.013,22
18/2/2025	8,4300	0,36%	8,4500	8,4600	8,3600	6.667	56.224,27
17/2/2025	8,4000	-1,18%	8,5800	8,5800	8,2900	14.324	120.376,80
14/2/2025	8,5000	0,24%	8,5400	8,5400	8,3700	17.304	145.899,87
13/2/2025	8,4800	1,07%	8,3900	8,4900	8,3900	18.837	158.899,50
12/2/2025	8,3900	0,12%	8,4300	8,4300	8,3000	4.323	36.257,65
11/2/2025	8,3800	0,36%	8,3800	8,4000	8,3300	4.689	39.298,22
10/2/2025	8,3500	1,46%	8,2300	8,3900	8,2300	10.961	90.646,05
07/2/2025	8,2300	0,37%	8,2300	8,2600	8,1400	5.912	48.662,72
06/2/2025	8,2000	0,74%	8,2400	8,2900	8,1400	15.108	123.804,20
05/2/2025	8,1400	0,00%	8,1700	8,3400	8,1000	20.143	165.262,77
04/2/2025	8,1400	1,37%	8,1800	8,1800	8,0300	5.458	44.413,42
03/2/2025	8,0300	-2,07%	8,2600	8,2600	8,0300	5.586	45.145,13
31/1/2025	8,2000	1,49%	8,1700	8,2000	8,0800	17.148	139.843,44
30/1/2025	8,0800	0,00%	8,1200	8,1200	8,0700	7.235	58.512,70
29/1/2025	8,0800	-0,37%	8,1700	8,2000	8,0700	9.908	80.651,46
28/1/2025	8,1100	-0,61%	8,1500	8,1600	8,0400	11.089	89.826,34
27/1/2025	8,1600	-0,85%	8,2300	8,2300	8,1000	11.365	92.831,73
24/1/2025	8,2300	0,12%	8,2400	8,2400	8,1300	7.633	62.402,28
23/1/2025	8,2200	1,36%	8,1800	8,3000	8,1200	24.418	200.646,22
22/1/2025	8,1100	-0,98%	8,1900	8,1900	8,1000	6.994	57.043,02
21/1/2025	8,1900	-0,12%	8,2800	8,2800	8,1700	5.343	43.955,86
20/1/2025	8,2000	-0,49%	8,2000	8,2600	8,1700	6.219	51.054,00
17/1/2025	8,2400	-0,24%	8,3000	8,3000	8,2000	5.550	45.690,22
16/1/2025	8,2600	0,73%	8,2900	8,2900	8,2100	6.156	50.826,97
15/1/2025	8,2000	0,61%	8,1500	8,2600	8,1500	13.784	113.119,18
14/1/2025	8,1500	-0,61%	8,2500	8,2500	8,1500	6.307	51.770,58
13/1/2025	8,2000	-0,61%	8,1800	8,2500	8,1500	5.585	45.890,20
10/1/2025	8,2500	-0,24%	8,3400	8,3400	8,1800	9.190	75.709,20
09/1/2025	8,2700	0,12%	8,2900	8,3000	8,2000	6.982	57.588,49
08/1/2025	8,2600	-0,24%	8,4000	8,4000	8,2000	11.589	95.490,54
07/1/2025	8,2800	-2,59%	8,5700	8,5700	8,2000	17.098	142.001,75
03/1/2025	8,5000	1,19%	8,4400	8,5000	8,4400	5.495	46.532,84
02/1/2025	8,4000	1,08%	8,3400	8,4800	8,2900	7.878	66.284,76
31/12/2024	8,3100	0,97%	8,3100	8,3100	8,2100	8.525	70.616,64
30/12/2024	8,2300	-0,36%	8,3000	8,3000	8,1400	12.200	100.644,60
27/12/2024	8,2600	3,25%	8,1100	8,2600	7,9800	9.263	75.317,88
24/12/2024	8,0000	0,00%	7,8600	8,0900	7,8600	7.710	61.239,86
23/12/2024	8,0000	2,30%	7,8600	8,0900	7,8600	7.710	61.239,86
20/12/2024	7,8200	-2,25%	8,1600	8,1600	7,8100	12.123	95.801,57
19/12/2024	8,0000	-3,73%	8,3000	8,3100	8,0000	11.945	96.707,79
18/12/2024	8,3100	-0,36%	8,3300	8,3300	8,2500	4.600	38.205,60
17/12/2024	8,3400	0,48%	8,3700	8,4000	8,3400	5.061	42.354,90
16/12/2024	8,3000	-0,24%	8,2000	8,3300	8,2000	5.574	46.370,20
13/12/2024	8,3200	0,36%	8,3400	8,3400	8,3100	4.105	34.168,89
12/12/2024	8,2900	-1,54%	8,4100	8,4200	8,1700	10.785	89.617,06
11/12/2024	8,4200	0,00%	8,4000	8,4200	8,2500	8.316	69.471,72
10/12/2024	8,4200	2,81%	8,2000	8,4200	8,1900	7.198	59.520,56
09/12/2024	8,1900	-1,09%	8,3100	8,3100	8,1200	13.641	112.337,32
06/12/2024	8,2800	0,98%	8,2900	8,2900	8,0800	10.920	89.486,81
05/12/2024	8,2000	-0,24%	8,2600	8,3000	8,0800	10.502	86.169,67
04/12/2024	8,2200	0,98%	8,2300	8,3000	8,1200	7.051	58.173,70
03/12/2024	8,1400	-0,73%	8,1800	8,1800	8,1400	7.503	61.228,20
02/12/2024	8,2000	0,00%	8,2300	8,2300	8,1500	9.894	80.969,37
29/11/2024	8,2000	0,00%	8,2600	8,2600	8,1400	33.908	277.842,87
28/11/2024	8,2000	0,00%	8,2500	8,2500	8,1400	20.570	168.670,85
27/11/2024	8,2000	0,00%	8,2300	8,2300	8,1500	21.952	179.763,13
26/11/2024	8,2000	-0,97%	8,2500	8,3000	8,1800	7.069	57.942,12
25/11/2024	8,2800	0,98%	8,2700	8,3000	8,2000	5.719	47.345,78
22/11/2024	8,2000	-1,20%	8,2000	8,2000	8,1900	8.133	66.662,58
21/11/2024	8,3000	-0,72%	8,4300	8,4500	8,2800	6.420	53.707,90
20/11/2024	8,3600	-1,65%	8,6200	8,6900	8,3000	8.355	70.624,90
19/11/2024	8,5000	-2,19%	8,7500	8,8000	8,4900	6.786	58.231,96
18/11/2024	8,6900	-2,25%	8,9700	8,9700	8,6600	4.903	43.263,38
15/11/2024	8,8900	-1,98%	9,1300	9,1700	8,8600	7.174	65.240,88
14/11/2024	9,0700	-0,77%	9,1900	9,2000	9,0600	4.731	43.152,32
13/11/2024	9,1400	-0,11%	9,2000	9,2100	9,1000	6.315	57.830,94
12/11/2024	9,1500	0,11%	9,2000	9,2000	8,9400	7.938	72.459,05
11/11/2024	9,1400	-0,87%	9,2300	9,2300	9,1000	5.654	51.895,74
08/11/2024	9,2200	-0,11%	9,2200	9,2200	9,2200	5.320	49.050,40
07/11/2024	9,2300	0,33%	9,2300	9,2300	9,1400	6.756	62.250,48
06/11/2024	9,2000	0,00%	9,2300	9,2300	9,0700	9.361	85.772,19
05/11/2024	9,2000	0,00%	9,2300	9,2400	9,2000	6.266	57.750,04
04/11/2024	9,2000	1,10%	9,1700	9,2000	9,1700	6.493	59.607,52
01/11/2024	9,1000	-0,55%	9,2000	9,2300	9,0600	6.694	61.501,76
31/10/2024	9,1500	1,55%	9,0000	9,1800	9,0000	6.964	63.301,50
30/10/2024	9,0100	-1,10%	9,1800	9,1800	9,0000	5.800	52.702,60
29/10/2024	9,1100	-0,22%	9,1300	9,1800	9,1000	6.430	58.748,27
25/10/2024	9,1300	1,11%	9,0900	9,1300	8,9500	7.979	72.312,10
24/10/2024	9,0300	-2,17%	9,2400	9,2400	9,0000	8.264	75.574,64
23/10/2024	9,2300	1,10%	9,1300	9,2400	9,0500	8.730	79.756,36
22/10/2024	9,1300	-0,76%	9,1500	9,2300	9,0300	7.942	72.607,20
21/10/2024	9,2000	-0,54%	9,2400	9,2400	9,1300	7.096	65.185,23
18/10/2024	9,2500	-0,96%	9,3400	9,3400	9,2300	20.273	188.558,85
17/10/2024	9,3400	0,00%	9,3300	9,3400	9,2900	6.240	58.220,48
16/10/2024	9,3400	0,00%	9,3300	9,3400	9,3300	7.003	65.339,62
15/10/2024	9,3400	0,11%	9,3300	9,3400	9,3300	7.003	57.399,89
14/10/2024	9,3300	0,32%	9,3300	9,3400	9,3000	6.358	59.321,48
11/10/2024	9,3000	-0,43%	9,3300	9,3300	9,0900	10.200	93.989,28
10/10/2024	9,3400	0,00%	9,3300	9,3400	9,2200	7.068	65.840,33
09/10/2024	9,3400	-0,11%	9,3300	9,3400	9,2100	9.952	92.366,37
08/10/2024	9,3500	-1,48%	9,4800	9,4800	9,0500	14.059	130.065,19
07/10/2024	9,4900	0,11%	9,4900	9,4900	9,4100	6.940	65.853,00
04/10/2024	9,4800	-0,21%	9,5000	9,5000	9,4100	7.194	68.226,68
03/10/2024	9,5000	0,11%	9,4800	9,5000	9,3400	7.360	69.647,13
02/10/2024	9,4900	-0,11%	9,4900	9,5000	9,3900	7.308	69.247,52
01/10/2024	9,5000	0,96%	9,4400	9,5000	9,3900	9.042	85.577,06
30/9/2024	9,4100	1,18%	9,3800	9,4600	9,3700	7.314	68.897,72
27/9/2024	9,3000	-0,64%	9,4000	9,5300	9,2600	18.451	174.350,19
26/9/2024	9,3600	-0,95%	9,5100	9,5200	9,2500	7.617	71.871,45
25/9/2024	9,4500	-0,84%	9,6100	9,6100	9,3000	9.955	94.801,00
24/9/2024	9,5300	-1,45%	9,6100	9,7500	9,5300	11.287	109.120,46
23/9/2024	9,6700	0,00%	9,6800	9,6900	9,6300	8.853	85.537,60
20/9/2024	9,6700	0,83%	9,6600	9,6800	9,6000	7.116	68.736,08
19/9/2024	9,5900	0,00%	9,6500	9,6500	9,5200	8.174	78.419,77
18/9/2024	9,5900	-1,13%	9,6900	9,6900	9,5600	7.692	74.244,97
17/9/2024	9,7000	1,04%	9,6100	9,7000	9,6000	7.947	76.589,74
16/9/2024	9,6000	0,84%	9,5800	9,6000	9,5700	8.631	82.668,50
13/9/2024	9,5200	0,21%	9,5200	9,5700	9,4400	8.446	80.332,19
12/9/2024	9,5000	-0,11%	9,5200	9,5200	9,4900	29.258	278.021,50
11/9/2024	9,5100	0,32%	9,5100	9,5100	9,4500	7.156	68.032,30
10/9/2024	9,4800	-1,25%	9,5900	9,5900	9,4100	6.553	62.615,13
09/9/2024	9,6000	-0,52%	9,6900	9,6900	9,4400	8.350	80.079,52
06/9/2024	9,6500	1,05%	9,6000	9,6500	9,5000	7.480	71.930,40
05/9/2024	9,5500	-0,52%	9,6500	9,6800	9,5500	4.574	44.132,10
04/9/2024	9,6000	-0,93%	9,6900	9,7000	9,5000	7.645	73.477,27
03/9/2024	9,6900	0,21%	9,7300	9,7300	9,5500	6.608	63.964,17
02/9/2024	9,6700	2,44%	9,5000	9,8500	9,5000	8.787	84.262,00
30/8/2024	9,4400	-0,32%	9,5000	9,6400	9,3300	66.518	625.743,74
29/8/2024	9,4700	0,74%	9,4500	9,5300	9,3900	5.246	49.662,46
28/8/2024	9,4000	-1,26%	9,5800	9,6000	9,3600	7.499	71.224,09
27/8/2024	9,5200	-1,75%	9,8000	9,8000	9,5100	6.400	62.165,05
26/8/2024	9,6900	-1,92%	9,8300	9,8700	9,6400	9.897	96.764,27
23/8/2024	9,8800	0,10%	9,9000	9,9000	9,7900	7.039	69.397,17
22/8/2024	9,8700	-0,10%	9,8600	9,9100	9,8000	6.930	68.411,65
21/8/2024	9,8800	1,96%	9,7300	9,9000	9,7300	7.680	75.449,30
20/8/2024	9,6900	4,53%	9,3100	9,7000	9,3100	7.137	67.050,40
19/8/2024	9,2700	0,00%	9,2600	9,2900	9,2500	7.369	68.283,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%