Συνεχης ενημερωση

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ Α.Ε. (ONYX)

2,3000 €

0,0200 (0,88%)

Άνοιγμα 2,2800
Υψηλό 2,3800
Χαμηλό 2,2600

Όγκος 179.311
Τζίρος 412.857 €
Πράξεις 265

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/12/2025	2,2800	0,88%	2,2600	2,2900	2,2500	136.542	309.531,02
02/12/2025	2,2600	0,44%	2,2600	2,2800	2,2200	66.150	149.095,50
01/12/2025	2,2500	0,90%	2,2200	2,2500	2,1700	123.970	273.177,50
28/11/2025	2,2300	-0,45%	2,2400	2,2500	2,2100	13.975	31.206,65
27/11/2025	2,2400	0,00%	2,2500	2,2600	2,2000	122.420	253.259,23
26/11/2025	2,2400	-1,32%	2,2700	2,2900	2,1900	41.385	92.095,19
25/11/2025	2,2700	-1,30%	2,2900	2,3000	2,2500	15.040	34.223,59
24/11/2025	2,3000	-1,71%	2,3500	2,3500	2,2600	22.110	50.688,86
21/11/2025	2,3400	0,86%	2,3500	2,3500	2,2700	25.853	59.476,28
20/11/2025	2,3200	0,00%	2,3300	2,3600	2,2600	25.267	58.464,67
19/11/2025	2,3200	-2,11%	2,3700	2,3700	2,3100	12.681	29.573,92
18/11/2025	2,3700	-0,42%	2,3800	2,3800	2,3000	18.325	42.892,90
17/11/2025	2,3800	0,42%	2,3700	2,3900	2,3300	33.700	79.091,40
14/11/2025	2,3700	1,28%	2,3400	2,3700	2,3000	40.548	94.458,63
13/11/2025	2,3400	0,86%	2,3300	2,3400	2,2900	287.644	639.608,45
12/11/2025	2,3200	1,31%	2,3000	2,3200	2,2700	69.438	159.814,23
11/11/2025	2,2900	4,09%	2,2200	2,3000	2,1700	64.609	144.791,00
10/11/2025	2,2000	-0,90%	2,2400	2,2400	2,2000	12.560	27.748,20
07/11/2025	2,2200	-0,45%	2,2400	2,2400	2,2000	18.230	40.276,40
06/11/2025	2,2300	-1,76%	2,2700	2,2700	2,1900	28.373	62.887,86
05/11/2025	2,2700	2,25%	2,2400	2,2700	2,1800	44.494	99.074,97
04/11/2025	2,2200	-1,33%	2,2400	2,2400	2,1800	20.043	44.236,36
03/11/2025	2,2500	-0,88%	2,3000	2,3000	2,2400	26.328	59.274,70
31/10/2025	2,2700	-2,16%	2,3200	2,3200	2,2200	175.895	339.358,23
30/10/2025	2,3200	0,43%	2,3100	2,3400	2,2600	36.219	83.087,62
29/10/2025	2,3100	0,87%	2,2900	2,3200	2,2700	37.205	85.452,82
27/10/2025	2,2900	0,88%	2,2700	2,3000	2,2400	36.740	83.403,36
24/10/2025	2,2700	-0,44%	2,2800	2,2800	2,2300	32.298	72.730,79
23/10/2025	2,2800	0,88%	2,2600	2,2800	2,2400	26.738	60.340,90
22/10/2025	2,2600	5,12%	2,1500	2,2700	2,1500	82.048	180.301,61
21/10/2025	2,1500	-6,93%	2,3100	2,3200	2,1200	125.889	277.941,25
20/10/2025	2,3100	-0,43%	2,3200	2,3300	2,2800	52.283	120.556,22
17/10/2025	2,3200	2,20%	2,3000	2,3200	2,2300	36.160	81.765,90
16/10/2025	2,2700	-1,73%	2,3700	2,3700	2,2200	32.926	74.809,00
15/10/2025	2,3100	-2,12%	2,3800	2,3900	2,3000	37.165	86.362,85
14/10/2025	2,3600	-4,07%	2,4700	2,4900	2,3400	66.525	160.352,46
13/10/2025	2,4600	-1,60%	2,5000	2,5000	2,4200	77.106	190.197,67
10/10/2025	2,5000	1,21%	2,4700	2,5100	2,4200	87.416	215.240,90
09/10/2025	2,4700	3,78%	2,3900	2,4700	2,3800	72.642	175.263,80
08/10/2025	2,3800	5,78%	2,2600	2,3800	2,2200	315.351	712.798,14
07/10/2025	2,2500	6,13%	2,1400	2,2600	2,1100	143.804	313.177,28
06/10/2025	2,1200	-3,20%	2,1700	2,1700	2,1000	50.616	106.711,74
03/10/2025	2,1900	0,00%	2,2000	2,2000	2,1600	10.930	23.819,59
02/10/2025	2,1900	-2,23%	2,2400	2,2500	2,1400	35.370	77.099,90
01/10/2025	2,2400	1,36%	2,2200	2,2600	2,2000	19.805	44.038,02
30/9/2025	2,2100	0,45%	2,1800	2,2200	2,1700	27.660	60.423,30
29/9/2025	2,2000	-0,90%	2,2400	2,2500	2,1900	19.092	42.103,29
26/9/2025	2,2200	0,00%	2,2200	2,2300	2,2000	16.503	36.477,04
25/9/2025	2,2200	-1,33%	2,2600	2,2600	2,1800	21.137	46.833,44
24/9/2025	2,2500	0,45%	2,2400	2,2500	2,2100	19.362	43.050,68
23/9/2025	2,2400	0,00%	2,2300	2,2600	2,2200	33.820	75.537,21
22/9/2025	2,2400	0,45%	2,2100	2,2400	2,1900	94.554	208.859,86
19/9/2025	2,2300	6,70%	2,1100	2,2300	2,0900	168.659	362.561,42
18/9/2025	2,0900	-0,48%	2,1100	2,1100	2,0900	13.608	28.553,34
17/9/2025	2,1000	-0,94%	2,1200	2,1200	2,0700	24.465	51.005,97
16/9/2025	2,1200	-0,93%	2,1300	2,1700	2,0600	102.820	217.989,53
15/9/2025	2,1400	0,47%	2,1500	2,1700	2,0600	66.656	141.223,13
12/9/2025	2,1300	-4,05%	2,2300	2,2300	2,1300	67.833	146.543,50
11/9/2025	2,2200	0,00%	2,2200	2,2200	2,1600	76.254	166.783,11
10/9/2025	2,2200	1,83%	2,1700	2,2200	2,1600	40.620	88.528,30
09/9/2025	2,1800	4,81%	2,1000	2,1800	2,0900	98.889	210.835,78
08/9/2025	2,0800	-6,73%	2,2100	2,2100	2,0000	348.810	744.336,68
05/9/2025	2,2300	0,00%	2,2100	2,2300	2,1700	18.790	41.356,42
04/9/2025	2,2300	-1,76%	2,2800	2,2900	2,1500	95.959	211.681,72
03/9/2025	2,2700	0,00%	2,2800	2,3000	2,2400	28.710	65.033,78
02/9/2025	2,2700	-0,44%	2,2700	2,2900	2,2400	284.676	639.638,75
01/9/2025	2,2800	1,33%	2,2500	2,2900	2,2300	54.327	123.085,24
29/8/2025	2,2500	0,00%	2,2600	2,2700	2,2200	23.050	51.592,60
28/8/2025	2,2500	-1,32%	2,2900	2,2900	2,2300	55.790	125.955,01
27/8/2025	2,2800	0,44%	2,2900	2,3000	2,2400	25.340	57.402,60
26/8/2025	2,2700	-1,30%	2,3000	2,3000	2,2000	33.794	75.634,42
25/8/2025	2,3000	0,00%	2,3100	2,3200	2,2500	55.162	125.989,10
22/8/2025	2,3000	0,44%	2,2800	2,3000	2,2600	52.348	119.607,82
21/8/2025	2,2900	1,78%	2,2600	2,2900	2,2000	50.946	114.420,89
20/8/2025	2,2500	-1,32%	2,2900	2,2900	2,2100	76.695	172.174,03
19/8/2025	2,2800	0,44%	2,3000	2,3000	2,2200	38.081	86.001,82
18/8/2025	2,2700	-1,30%	2,3100	2,3400	2,2500	39.693	90.402,30
14/8/2025	2,3000	0,44%	2,3000	2,3000	2,2600	102.314	233.653,87
13/8/2025	2,2900	0,88%	2,2800	2,3600	2,2500	131.868	301.655,92
12/8/2025	2,2700	1,34%	2,2600	2,3100	2,2300	55.755	126.333,06
11/8/2025	2,2400	1,82%	2,2300	2,2500	2,1900	38.365	85.434,20
08/8/2025	2,2000	0,92%	2,2200	2,2300	2,1600	71.598	156.207,22
07/8/2025	2,1800	3,81%	2,1400	2,1800	2,1200	33.173	71.700,95
06/8/2025	2,1000	-3,23%	2,1300	2,1700	2,0300	48.466	100.583,11
05/8/2025	2,1700	-3,98%	2,2300	2,2300	2,1400	24.715	53.484,10
04/8/2025	2,2600	-1,74%	2,2700	2,2700	2,0600	130.889	284.110,61
01/8/2025	2,3000	-0,86%	2,3200	2,3300	2,2300	52.195	118.775,11
31/7/2025	2,3200	1,75%	2,3100	2,3500	2,2800	58.285	135.779,24
30/7/2025	2,2800	-2,56%	2,3100	2,3500	2,2500	50.330	114.334,73
29/7/2025	2,3400	-0,43%	2,3600	2,3600	2,2900	47.469	110.557,03
28/7/2025	2,3500	0,43%	2,3700	2,3800	2,2900	96.930	225.125,67
25/7/2025	2,3400	0,00%	2,2800	2,3400	2,2600	147.725	341.266,25
24/7/2025	2,3400	2,18%	2,2600	2,3400	2,2400	302.703	682.549,36
23/7/2025	2,2900	3,15%	2,2300	2,2900	2,2300	180.783	407.495,86
22/7/2025	2,2200	1,83%	2,2100	2,2800	2,1700	292.923	650.621,05
21/7/2025	2,1800	6,86%	2,0400	2,1800	2,0400	154.671	322.580,78
18/7/2025	2,0400	2,00%	2,0000	2,0400	1,9800	92.417	185.497,98
17/7/2025	2,0000	0,50%	1,9900	2,0000	1,9800	55.930	111.107,78
16/7/2025	1,9900	1,02%	1,9700	1,9900	1,9500	137.840	272.044,12
15/7/2025	1,9700	0,51%	1,9600	1,9700	1,9500	98.222	192.567,39
14/7/2025	1,9600	0,26%	1,9550	1,9650	1,9300	49.548	96.687,08
11/7/2025	1,9550	0,51%	1,9300	1,9550	1,9250	48.119	93.571,65
10/7/2025	1,9450	0,78%	1,9300	1,9450	1,9000	672.385	1.277.884,17
09/7/2025	1,9300	0,78%	1,9200	1,9300	1,8900	489.130	933.285,99
08/7/2025	1,9150	0,79%	1,9050	1,9150	1,8600	361.144	676.267,66
07/7/2025	1,9000	1,06%	1,8850	1,9050	1,8000	549.695	963.471,53
04/7/2025	1,8800	0,27%	1,8750	1,9000	1,8450	132.023	246.474,15
03/7/2025	1,8750	-0,27%	1,8800	1,8950	1,8450	167.057	311.961,34
02/7/2025	1,8800	5,03%	1,7950	1,8800	1,7800	202.203	366.491,15
01/7/2025	1,7900	1,13%	1,7600	1,7900	1,7400	182.494	322.929,70
30/6/2025	1,7700	3,51%	1,7100	1,7700	1,7000	182.464	317.306,49
27/6/2025	1,7100	0,59%	1,7050	1,7100	1,6700	36.164	61.267,19
26/6/2025	1,7000	0,00%	1,7050	1,7050	1,6800	39.129	66.400,80
25/6/2025	1,7000	2,41%	1,6700	1,7050	1,6600	347.525	531.393,02
24/6/2025	1,6600	1,53%	1,6350	1,6650	1,6200	194.260	318.170,42
23/6/2025	1,6350	0,00%	1,6450	1,6450	1,6300	21.630	35.264,25
20/6/2025	1,6350	0,31%	1,6400	1,6400	1,6100	23.220	37.799,30
19/6/2025	1,6300	0,00%	1,6350	1,6400	1,6100	37.938	61.887,10
18/6/2025	1,6300	-0,61%	1,6300	1,6350	1,6100	30.790	50.060,90
17/6/2025	1,6400	-0,91%	1,6350	1,6400	1,6050	21.640	35.228,90
16/6/2025	1,6550	0,30%	1,6500	1,6550	1,6150	46.779	76.490,29
13/6/2025	1,6500	0,00%	1,6100	1,6500	1,5950	34.860	56.422,28
12/6/2025	1,6500	1,23%	1,6300	1,6500	1,5950	121.096	195.647,13
11/6/2025	1,6300	0,00%	1,6100	1,6300	1,5900	40.333	64.988,42
10/6/2025	1,6300	0,62%	1,6200	1,6350	1,5950	63.802	103.034,73
06/6/2025	1,6200	1,25%	1,6000	1,6200	1,5700	155.348	246.254,80
05/6/2025	1,6000	1,27%	1,5900	1,6000	1,5500	204.688	323.531,40
04/6/2025	1,5800	1,28%	1,5700	1,5900	1,5500	36.376	57.202,49
03/6/2025	1,5600	4,00%	1,4900	1,5800	1,4800	123.210	184.049,61
02/6/2025	1,5000	0,67%	1,4400	1,5000	1,4400	48.349	71.505,47
30/5/2025	1,4900	-0,33%	1,4700	1,4900	1,4300	57.542	84.318,02
29/5/2025	1,4950	-0,99%	1,4900	1,5000	1,4700	39.905	59.394,32
28/5/2025	1,5100	2,72%	1,4750	1,5200	1,4700	79.940	119.352,92
27/5/2025	1,4700	2,08%	1,4600	1,4850	1,4600	36.159	53.086,22
26/5/2025	1,4400	6,27%	1,3550	1,4700	1,3100	86.790	120.715,72
23/5/2025	1,3550	5,86%	1,3400	1,3650	1,3000	253.510	339.435,30
22/5/2025	1,2800	-1,54%	1,2900	1,2900	1,2700	22.040	28.183,95
21/5/2025	1,3000	1,96%	1,2800	1,3000	1,2750	29.995	38.423,75
20/5/2025	1,2750	-1,92%	1,2850	1,2900	1,2400	216.445	271.773,21
19/5/2025	1,3000	1,56%	1,3000	1,3050	1,2450	132.629	169.076,08
16/5/2025	1,2800	4,92%	1,2200	1,2800	1,2200	104.824	131.286,36
15/5/2025	1,2200	2,09%	1,2100	1,2200	1,1950	28.920	34.964,35
14/5/2025	1,1950	2,14%	1,1800	1,1950	1,1600	39.580	46.625,24
13/5/2025	1,1700	0,43%	1,1700	1,1800	1,1500	16.070	18.795,95
12/5/2025	1,1650	0,87%	1,1550	1,1700	1,1450	31.451	36.334,92
09/5/2025	1,1550	-0,43%	1,1600	1,1600	1,1350	20.454	23.465,74
08/5/2025	1,1600	-1,69%	1,1700	1,1800	1,1400	25.614	29.790,67
07/5/2025	1,1800	0,43%	1,1850	1,1850	1,1400	27.570	32.011,38
06/5/2025	1,1750	-0,42%	1,1800	1,1800	1,1500	28.890	33.703,70
05/5/2025	1,1800	0,85%	1,2000	1,2000	1,1650	15.716	18.589,84
02/5/2025	1,1700	-2,09%	1,1850	1,2100	1,1700	125.014	149.781,26
30/4/2025	1,1950	-2,05%	1,2150	1,2200	1,1800	46.515	55.372,01
29/4/2025	1,2200	0,00%	1,2350	1,2350	1,2050	16.608	20.255,19
28/4/2025	1,2200	-0,41%	1,2250	1,2300	1,2100	14.548	17.790,50
25/4/2025	1,2250	0,41%	1,2100	1,2250	1,2050	16.410	19.850,39
24/4/2025	1,2200	-0,81%	1,2400	1,2400	1,2000	28.880	35.038,26
23/4/2025	1,2300	-1,20%	1,2100	1,2400	1,2000	75.363	91.920,25
22/4/2025	1,2450	0,00%	1,2450	1,2500	1,2050	24.625	30.287,19
17/4/2025	1,2450	0,00%	1,2400	1,2450	1,2300	24.503	30.327,01
16/4/2025	1,2450	0,40%	1,2400	1,2450	1,2250	15.850	19.578,85
15/4/2025	1,2400	1,22%	1,2250	1,2400	1,2100	38.514	47.424,91
14/4/2025	1,2250	2,51%	1,1950	1,2300	1,1900	71.600	86.726,97
11/4/2025	1,1950	0,84%	1,1850	1,2000	1,1650	29.043	34.418,53
10/4/2025	1,1850	3,95%	1,1800	1,1900	1,1600	34.851	40.862,00
09/4/2025	1,1400	-2,56%	1,1500	1,1500	1,1100	23.510	27.005,91
08/4/2025	1,1700	2,63%	1,1400	1,1700	1,1350	843.827	1.050.722,58
07/4/2025	1,1400	-1,72%	1,0600	1,1500	1,0600	31.635	35.507,79
04/4/2025	1,1600	-1,69%	1,1600	1,1600	1,1400	17.985	20.660,38
03/4/2025	1,1800	0,00%	1,1600	1,1800	1,1400	18.726	21.719,92
02/4/2025	1,1800	-1,67%	1,1900	1,2000	1,1600	327.730	362.611,70
01/4/2025	1,2000	3,45%	1,1500	1,2000	1,1200	59.790	69.801,65
31/3/2025	1,1600	0,00%	1,1500	1,1600	1,1000	79.765	89.128,43
28/3/2025	1,1600	-0,85%	1,1600	1,1600	1,1400	22.030	25.330,20
27/3/2025	1,1700	-0,85%	1,1600	1,1800	1,1500	31.657	36.847,98
26/3/2025	1,1800	-1,67%	1,2000	1,2000	1,1600	23.730	28.107,80
24/3/2025	1,2000	-1,64%	1,2100	1,2100	1,1800	21.002	25.144,82
21/3/2025	1,2200	1,67%	1,1900	1,2200	1,1800	47.560	57.092,12
20/3/2025	1,2000	0,84%	1,1900	1,2200	1,1700	58.110	69.558,51
19/3/2025	1,1900	0,00%	1,1800	1,2200	1,1800	49.780	59.605,42
18/3/2025	1,1900	5,31%	1,1300	1,1900	1,1300	124.964	145.322,82
17/3/2025	1,1300	0,89%	1,1300	1,1400	1,1200	140.610	155.956,35
14/3/2025	1,1200	-2,61%	1,1400	1,1500	1,1000	110.098	123.969,77
13/3/2025	1,1500	8,49%	1,0800	1,1500	1,0800	189.680	211.229,12
12/3/2025	1,0600	-11,67%	1,1900	1,1900	1,0600	174.928	193.519,45
11/3/2025	1,2000	0,84%	1,1900	1,2100	1,1500	85.657	101.462,20
10/3/2025	1,1900	-4,80%	1,2400	1,2400	1,1500	102.620	120.949,90
07/3/2025	1,2500	0,00%	1,2300	1,2600	1,2300	16.615	20.594,00
06/3/2025	1,2500	-0,79%	1,2600	1,2600	1,2200	27.310	33.882,60
05/3/2025	1,2600	-0,79%	1,2600	1,2700	1,2400	29.090	36.489,00
04/3/2025	1,2700	0,79%	1,2600	1,2700	1,2400	33.770	42.381,51
28/2/2025	1,2600	0,80%	1,2500	1,2700	1,2400	97.195	121.921,79
27/2/2025	1,2500	-0,79%	1,2200	1,2500	1,2100	37.760	46.301,22
26/2/2025	1,2600	0,00%	1,2600	1,2600	1,2200	44.252	54.840,98
25/2/2025	1,2600	0,00%	1,2600	1,2600	1,2200	26.280	32.549,20
24/2/2025	1,2600	-2,33%	1,2700	1,2800	1,2000	187.275	222.390,40
21/2/2025	1,2900	0,00%	1,3000	1,3000	1,2800	18.540	23.749,50
20/2/2025	1,2900	-0,77%	1,2900	1,3000	1,2700	52.700	67.961,30
19/2/2025	1,3000	0,78%	1,2900	1,3000	1,2800	82.087	105.943,91
18/2/2025	1,2900	0,78%	1,2700	1,2900	1,2600	102.090	127.831,44
17/2/2025	1,2800	0,79%	1,2600	1,2800	1,2500	30.660	38.602,17
14/2/2025	1,2700	0,79%	1,2700	1,2700	1,2400	59.800	74.997,74
13/2/2025	1,2600	3,28%	1,2200	1,2600	1,2000	97.050	119.218,61
12/2/2025	1,2200	-0,81%	1,2300	1,2300	1,2000	22.750	27.372,10
11/2/2025	1,2300	1,65%	1,2100	1,2300	1,1800	49.370	59.850,16
10/2/2025	1,2100	1,68%	1,2100	1,2200	1,1700	42.020	50.348,46
07/2/2025	1,1900	-0,83%	1,2000	1,2100	1,1800	21.900	25.867,00
06/2/2025	1,2000	-0,83%	1,2100	1,2100	1,1800	19.175	22.842,50
05/2/2025	1,2100	0,83%	1,1900	1,2100	1,1800	37.980	45.264,31
04/2/2025	1,2000	1,69%	1,1800	1,2000	1,1500	51.030	60.111,70
03/2/2025	1,1800	-4,07%	1,2300	1,2300	1,1200	42.351	49.345,65
31/1/2025	1,2300	1,65%	1,2100	1,2300	1,1900	82.915	100.272,45
30/1/2025	1,2100	0,83%	1,2000	1,2300	1,1800	370.480	401.892,90
29/1/2025	1,2000	0,00%	1,2000	1,2000	1,1700	24.570	29.383,78
28/1/2025	1,2000	0,84%	1,1900	1,2000	1,1700	101.280	120.523,10
27/1/2025	1,1900	0,00%	1,1900	1,2100	1,1500	471.641	535.922,10
24/1/2025	1,1900	4,39%	1,1400	1,1900	1,1200	151.510	168.870,51
23/1/2025	1,1400	3,64%	1,1000	1,1400	1,0900	324.520	314.880,07
22/1/2025	1,1000	4,76%	1,0300	1,1000	1,0300	88.400	94.016,67
21/1/2025	1,0500	-0,94%	1,0400	1,0600	1,0300	18.437	19.283,09
20/1/2025	1,0600	-0,93%	1,0700	1,0700	1,0000	115.989	121.108,56
17/1/2025	1,0700	0,00%	1,0600	1,0700	1,0500	14.050	14.820,85
16/1/2025	1,0700	0,00%	1,0800	1,0900	1,0600	65.845	70.853,29
15/1/2025	1,0700	5,94%	1,0100	1,0700	1,0000	213.146	218.246,82
14/1/2025	1,0100	1,00%	1,0000	1,0100	0,9900	76.140	75.797,11
13/1/2025	1,0000	-12,28%	1,1500	1,1500	0,9250	160.560	158.766,24
10/1/2025	1,1400	-0,87%	1,1600	1,1600	1,1300	6.850	7.824,60
09/1/2025	1,1500	2,68%	1,1300	1,1700	1,1300	33.320	38.055,00
08/1/2025	1,1200	0,00%	1,1200	1,1400	1,0800	26.790	29.625,90
07/1/2025	1,1200	1,82%	1,1100	1,1500	1,1100	20.930	23.490,53
03/1/2025	1,1000	-5,17%	1,1500	1,1500	1,0700	48.855	53.865,46
02/1/2025	1,1600	0,00%	1,1600	1,1900	1,1400	17.720	20.556,90
31/12/2024	1,1600	0,00%	1,1600	1,1600	1,1400	16.740	19.253,83
30/12/2024	1,1600	-1,69%	1,1500	1,1800	1,1400	7.075	8.208,00
27/12/2024	1,1800	-0,84%	1,1800	1,1800	1,1400	16.276	18.978,06
24/12/2024	1,1900	0,00%	1,1700	1,1900	1,1500	18.720	21.984,40
23/12/2024	1,1900	0,00%	1,1700	1,1900	1,1500	18.720	21.984,40
20/12/2024	1,1900	-0,83%	1,1900	1,2000	1,1600	655.491	787.663,39
19/12/2024	1,2000	2,56%	1,1600	1,2000	1,1500	622.990	747.041,15
18/12/2024	1,1700	-1,68%	1,1700	1,2300	1,1700	67.005	80.228,20
17/12/2024	1,1900	0,00%	1,1600	1,2200	1,1500	94.510	112.561,23
16/12/2024	1,1900	0,00%	1,1900	1,2200	1,1700	58.080	69.186,46
13/12/2024	1,1900	-0,83%	1,2000	1,2000	1,1600	35.425	41.817,27
12/12/2024	1,2000	0,00%	1,2000	1,2000	1,1600	67.230	79.718,60
11/12/2024	1,2000	2,56%	1,1700	1,2000	1,1400	65.505	76.791,85
10/12/2024	1,1700	6,36%	1,1400	1,1700	1,1100	204.495	227.109,95
09/12/2024	1,1000	10,00%	0,9900	1,1000	0,9800	261.263	267.482,85
06/12/2024	1,0000	0,00%	1,0000	1,0000	0,9800	16.753	16.619,25
05/12/2024	1,0000	2,04%	0,9800	1,0200	0,9800	36.300	36.228,03
04/12/2024	0,9800	1,55%	0,9700	0,9800	0,9400	17.121	16.507,54
03/12/2024	0,9650	2,66%	0,9350	0,9650	0,9100	26.265	24.469,88
02/12/2024	0,9400	-0,53%	0,9400	0,9450	0,9150	17.593	16.332,86
29/11/2024	0,9450	2,16%	0,9400	0,9450	0,9100	21.720	20.240,88
28/11/2024	0,9250	-2,63%	0,9450	0,9450	0,8850	133.624	121.601,13
27/11/2024	0,9500	-1,04%	0,9550	0,9550	0,9200	17.050	15.995,75
26/11/2024	0,9600	0,00%	0,9600	0,9600	0,9400	21.075	20.122,46
25/11/2024	0,9600	-1,03%	0,9700	0,9700	0,9300	8.200	7.818,25
22/11/2024	0,9700	0,00%	0,9700	0,9700	0,9700		,00
21/11/2024	0,9700	2,11%	0,9350	0,9700	0,9300	15.750	15.091,50
20/11/2024	0,9500	1,06%	0,9400	0,9550	0,9350	4.650	4.382,26
19/11/2024	0,9400	-2,08%	0,9300	0,9600	0,9150	6.416	5.974,91
18/11/2024	0,9600	1,59%	0,9100	0,9700	0,9100	18.850	17.884,33
15/11/2024	0,9450	3,85%	0,9100	0,9500	0,9000	75.500	68.849,20
14/11/2024	0,9100	-2,15%	0,9300	0,9600	0,8600	347.298	316.068,87
13/11/2024	0,9300	2,76%	0,9100	0,9300	0,9100	1.092.606	969.381,71
12/11/2024	0,9050	1,12%	0,9000	1,1000	0,8950	48.605	47.627,23
11/11/2024	0,8950	-1,65%	0,8900	0,9300	0,8900	9.385	8.552,05
08/11/2024	0,9100	1,68%	0,9000	0,9100	0,8800	5.190	4.710,20
07/11/2024	0,8950	5,29%	0,8450	0,9900	0,8450	657.713	556.358,75
06/11/2024	0,8500	0,00%	0,8500	0,8550	0,8450	11.800	10.030,00
05/11/2024	0,8500	1,80%	0,8450	0,8550	0,8350	52.900	44.599,74
04/11/2024	0,8350	1,21%	0,8300	0,8350	0,8200	51.813	43.240,81
01/11/2024	0,8250	0,61%	0,8250	0,8350	0,8000	75.300	60.817,97
31/10/2024	0,8200	1,23%	0,8150	0,8200	0,8150	42.103	34.423,90
30/10/2024	0,8100	1,25%	0,8000	0,8100	0,7800	45.140	36.305,00
29/10/2024	0,8000	2,56%	0,7750	0,8000	0,7600	7.200	5.736,50
25/10/2024	0,7800	-0,64%	0,8100	0,8100	0,7400	4.147	3.157,78
24/10/2024	0,7850	0,00%	0,7750	0,7900	0,7450	7.400	5.706,75
23/10/2024	0,7850	-1,26%	0,7900	0,8000	0,7400	10.672	8.196,39
22/10/2024	0,7950	-1,85%	0,7900	0,8000	0,7750	3.700	2.915,00
21/10/2024	0,8100	0,00%	0,8100	0,8100	0,8100		,00
18/10/2024	0,8100	3,85%	0,7950	0,8200	0,7850	34.300	27.541,30
17/10/2024	0,7800	-2,50%	0,7850	0,7850	0,7800	8.920	6.959,70
16/10/2024	0,8000	1,91%	0,7850	0,8000	0,7800	7.600	6.036,00
15/10/2024	0,7850	0,64%	0,7700	0,7950	0,7350	9.910	7.625,91
14/10/2024	0,7800	-2,50%	0,8000	0,8000	0,7700	3.430	2.680,45
10/10/2024	0,8000	1,27%	0,8000	0,8050	0,7950	2.815	2.251,33
09/10/2024	0,7900	-1,25%	0,7900	0,8000	0,7900	2.100	1.660,00
08/10/2024	0,8000	-3,61%	0,8300	0,8300	0,8000	17.019	13.642,50
07/10/2024	0,8300	5,06%	0,8000	0,8400	0,8000	1.000	828,18
04/10/2024	0,7900	-9,20%	0,8000	0,8250	0,7850	2.470	1.955,75
03/10/2024	0,8700	0,00%	0,8700	0,8700	0,8700		,00
02/10/2024	0,8700	0,58%	0,8500	0,8750	0,8500	1.000	867,60
01/10/2024	0,8650	1,76%	0,8600	0,8650	0,8600	1.000	862,50
30/9/2024	0,8500	0,59%	0,8400	0,8500	0,8400	9.250	7.830,00
27/9/2024	0,8450	4,97%	0,8200	0,8700	0,7950	1.955	1.654,88
26/9/2024	0,8050	1,90%	0,7950	0,8100	0,7950	17.449	13.929,76
25/9/2024	0,7900	0,00%	0,7950	0,7950	0,7900	4.600	3.644,00
24/9/2024	0,7900	0,00%	0,7950	0,7950	0,7900	15.800	12.511,50
23/9/2024	0,7900	0,00%	0,7900	0,7950	0,7900	12.700	10.033,45
20/9/2024	0,7900	0,00%	0,7900	0,7900	0,7900	15.100	11.929,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4580	7,01 %	0,0300	142.839
ΜΙΝ	0,6860	3,94 %	0,0260	3.061
ΣΠΙ	0,5920	3,50 %	0,0200	10.600
QLCO	5,8000	3,29 %	0,1850	347.296
ΞΥΛΠ	0,4600	3,14 %	0,0140	100
ΣΑΡ	12,8000	3,06 %	0,3800	67.614
EVR	1,9300	2,66 %	0,0500	294.714
CENER	15,3800	2,26 %	0,3400	151.421
ΑΤΕΚ	1,6600	1,84 %	0,0300	1.935
ΒΟΣΥΣ	2,2800	1,79 %	0,0400	1.878

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1860	-4,52 %	-0,0088	3.913
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	1.236
ΧΑΙΔΕ	0,7300	-3,31 %	-0,0250	464
ΝΑΚΑΣ	3,9800	-1,97 %	-0,0800	1.781
ΙΛΥΔΑ	4,9800	-1,97 %	-0,1000	4.360
REALCONS	5,0000	-1,96 %	-0,1000	15.102
ΦΛΕΞΟ	7,8500	-1,88 %	-0,1500	200
ΟΛΘ	34,5000	-1,71 %	-0,6000	20
ΒΙΟΣΚ	2,9400	-1,67 %	-0,0500	1.867
ΕΛΣΤΡ	2,4000	-1,64 %	-0,0400	4.920

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,3500	-0,19 %	-0,0250	9.260.590
ΕΥΡΩΒ	3,4490	-0,81 %	-0,0280	8.203.564
MTLN	43,0200	0,56 %	0,2400	7.909.166
ΑΛΦΑ	3,4540	0,70 %	0,0240	5.974.558
ΠΕΙΡ	7,1020	0,20 %	0,0140	4.641.910
ΟΠΑΠ	18,0800	0,89 %	0,1600	4.592.109
ΔΕΗ	17,7900	-0,06 %	-0,0100	4.258.095
ΜΠΕΛΑ	27,6200	0,44 %	0,1200	3.719.820
AKTR	9,3000	-0,53 %	-0,0500	2.893.775
BOCHGR	7,8800	-0,76 %	-0,0600	2.691.536

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4490	-0,81 %	2.377.268	8,20εκ.
ΑΛΦΑ	3,4540	0,70 %	1.731.822	5,97εκ.
ΙΝΛΟΤ	1,0400	0,58 %	1.506.809	1,56εκ.
ΕΤΕ	13,3500	-0,19 %	693.670	9,26εκ.
ΠΕΙΡ	7,1020	0,20 %	655.094	4,64εκ.
QLCO	5,8000	3,29 %	347.296	1,99εκ.
BOCHGR	7,8800	-0,76 %	341.956	2,69εκ.
AKTR	9,3000	-0,53 %	311.381	2,89εκ.
EVR	1,9300	2,66 %	294.714	536,8χιλ.
ΟΠΑΠ	18,0800	0,89 %	254.620	4,59εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΡΔ	0,4580	7,01 %	142.839	0,59 %
EIS	1,7900	0,00 %	79.513	0,52 %
QLCO	5,8000	3,29 %	347.296	0,50 %
ONYX	2,3000	0,88 %	179.311	0,26 %
EVR	1,9300	2,66 %	294.714	0,21 %
ΕΚΤΕΡ	3,1250	0,97 %	51.200	0,19 %
AEM	6,4750	0,70 %	96.849	0,17 %
AKTR	9,3000	-0,53 %	311.381	0,15 %
ΤΡΕΣΤΑΤΕΣ	1,9300	0,52 %	174.110	0,14 %
ΚΡΙ	19,2400	-0,31 %	47.314	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,4580	7,01 %	142.839	13,55 %
ΝΑΚΑΣ	3,9800	-1,97 %	1.781	7,88 %
ΣΑΝΜΕΖΖ	0,1860	-4,52 %	3.913	6,57 %
ΜΙΝ	0,6860	3,94 %	3.061	5,76 %
ΔΡΟΜΕ	0,3570	-3,51 %	1.236	5,68 %
ONYX	2,3000	0,88 %	179.311	5,26 %
ΦΡΙΓΟ	0,4870	0,00 %	19.483	4,93 %
ΧΑΙΔΕ	0,7300	-3,31 %	464	4,64 %
QLCO	5,8000	3,29 %	347.296	4,36 %
TREK	2,6000	0,17 %	7.339	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%