Συνεχης ενημερωση

Y/KNOT Invest A.E. (YKNOT)

2,1400 €

-0,0200 (-0,93%)

Άνοιγμα 2,1700
Υψηλό 2,1700
Χαμηλό 2,0900

Όγκος 50.142
Τζίρος 106.523 €
Πράξεις 91

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/1/2026	2,1400	-0,93%	2,1700	2,1700	2,0900	50.142	106.523,78
15/1/2026	2,1600	2,37%	2,1500	2,2400	2,1000	112.675	241.277,22
14/1/2026	2,1100	-3,21%	2,2000	2,2000	2,1100	53.104	113.981,54
13/1/2026	2,1800	-2,24%	2,2300	2,2400	2,1500	96.170	210.002,15
12/1/2026	2,2300	-2,62%	2,2800	2,3200	2,2300	271.472	622.621,10
09/1/2026	2,2900	1,78%	2,2600	2,3700	2,2600	38.844	89.314,23
08/1/2026	2,2500	0,00%	2,2500	2,2800	2,2300	26.726	60.034,65
07/1/2026	2,2500	-1,32%	2,2800	2,3100	2,2400	28.869	65.650,71
05/1/2026	2,2800	-2,15%	2,3200	2,3300	2,2800	25.921	59.590,09
02/1/2026	2,3300	0,00%	2,3300	2,4100	2,3300	52.533	124.299,45
31/12/2025	2,3300	-0,85%	2,3500	2,3800	2,3100	30.748	72.116,71
30/12/2025	2,3500	2,62%	2,3300	2,3900	2,2000	87.581	201.173,01
29/12/2025	2,2900	2,69%	2,2800	2,3400	2,2300	96.285	219.281,42
23/12/2025	2,2300	-4,70%	2,3600	2,5200	2,2300	222.567	517.372,54
22/12/2025	2,3400	-8,59%	2,5700	2,5700	2,3400	104.758	255.069,86
19/12/2025	2,5600	-4,83%	2,6300	2,6700	2,5600	58.895	153.329,67
18/12/2025	2,6900	0,37%	2,6800	2,7100	2,6500	19.950	53.369,65
17/12/2025	2,6800	-3,60%	2,7900	2,7900	2,6500	39.415	106.873,43
16/12/2025	2,7800	-0,36%	2,7900	2,8300	2,7200	30.295	83.697,61
15/12/2025	2,7900	1,09%	2,7600	2,8000	2,7400	15.291	42.452,70
12/12/2025	2,7600	-1,08%	2,8200	2,8400	2,7600	28.180	79.020,78
11/12/2025	2,7900	-1,06%	2,8500	2,8500	2,7700	11.368	31.960,87
10/12/2025	2,8200	2,92%	2,7400	2,8900	2,7200	33.755	94.630,52
09/12/2025	2,7400	-3,52%	2,8600	2,8900	2,7400	31.302	88.384,23
08/12/2025	2,8400	-1,73%	2,8900	2,9600	2,8200	24.164	69.683,08
05/12/2025	2,8900	-0,34%	2,9200	3,0200	2,8400	67.687	197.448,65
04/12/2025	2,9000	4,32%	2,8100	3,0000	2,7600	72.367	211.051,67
03/12/2025	2,7800	7,75%	2,5900	2,8900	2,5900	94.707	256.983,73
02/12/2025	2,5800	1,18%	2,5500	2,6700	2,5000	35.877	92.372,61
01/12/2025	2,5500	-0,39%	2,5400	2,6200	2,4600	23.841	60.477,10
28/11/2025	2,5600	-1,92%	2,5600	2,6400	2,5400	34.789	89.828,71
27/11/2025	2,6100	-3,69%	2,7100	2,7500	2,5900	51.169	135.249,16
26/11/2025	2,7100	12,45%	2,4100	2,7700	2,4000	131.339	335.659,17
25/11/2025	2,4100	5,70%	2,2800	2,4500	2,2800	98.524	236.286,29
24/11/2025	2,2800	4,59%	2,1700	2,2800	2,1500	49.202	109.027,71
21/11/2025	2,1800	-0,91%	2,1900	2,2300	2,1400	21.048	46.020,12
20/11/2025	2,2000	0,00%	2,2200	2,2900	2,1300	39.035	86.383,95
19/11/2025	2,2000	6,28%	2,1000	2,2500	2,0700	46.320	100.105,06
18/11/2025	2,0700	0,49%	2,0700	2,1000	2,0100	14.843	30.734,44
17/11/2025	2,0600	1,48%	2,0300	2,1000	2,0300	18.514	38.259,21
14/11/2025	2,0300	-1,93%	2,0200	2,0900	2,0200	14.335	29.427,67
13/11/2025	2,0700	3,50%	2,0400	2,0800	2,0000	31.342	63.827,05
12/11/2025	2,0000	-1,96%	2,0700	2,0700	2,0000	21.596	44.257,80
11/11/2025	2,0400	0,49%	2,0700	2,0700	2,0100	12.036	24.557,42
10/11/2025	2,0300	1,75%	2,0100	2,0600	2,0100	20.245	41.155,42
07/11/2025	1,9950	-0,75%	2,0200	2,0600	1,9950	24.215	48.927,34
06/11/2025	2,0100	-0,99%	2,0700	2,0800	2,0100	14.795	30.301,74
05/11/2025	2,0300	-1,93%	2,0800	2,1400	2,0300	35.377	73.762,28
04/11/2025	2,0700	0,98%	2,0700	2,0800	2,0300	21.856	45.080,70
03/11/2025	2,0500	2,50%	2,0000	2,0800	2,0000	19.251	39.151,36
31/10/2025	2,0000	0,00%	2,0000	2,0300	1,9800	19.057	38.253,38
30/10/2025	2,0000	-1,96%	2,0400	2,0800	2,0000	18.962	38.779,05
29/10/2025	2,0400	-3,32%	2,1100	2,1600	2,0400	24.814	51.468,66
27/10/2025	2,1100	-0,47%	2,1200	2,1600	2,1000	5.860	12.439,50
24/10/2025	2,1200	-0,47%	2,1200	2,1500	2,0600	18.813	39.921,67
23/10/2025	2,1300	1,43%	2,1000	2,2000	2,1000	27.988	59.923,12
22/10/2025	2,1000	1,94%	2,0700	2,1300	2,0700	19.090	40.207,57
21/10/2025	2,0600	2,49%	2,0400	2,1500	2,0300	82.302	167.624,43
20/10/2025	2,0100	1,01%	1,9950	2,0700	1,9950	23.021	46.830,37
17/10/2025	1,9900	-1,49%	2,0100	2,0100	1,9300	52.209	102.225,26
16/10/2025	2,0200	0,50%	2,0000	2,0500	1,9400	19.689	39.273,73
15/10/2025	2,0100	-1,95%	2,0500	2,0700	2,0000	9.935	20.180,32
14/10/2025	2,0500	1,49%	2,0400	2,0700	1,9900	27.038	54.824,10
13/10/2025	2,0200	-0,98%	2,0800	2,0900	1,9900	26.385	53.751,12
10/10/2025	2,0400	-0,97%	2,0500	2,1100	2,0400	33.987	70.239,08
09/10/2025	2,0600	-0,96%	2,0900	2,1300	2,0500	20.924	43.804,11
08/10/2025	2,0800	-2,35%	2,1300	2,1700	2,0800	21.006	44.615,85
07/10/2025	2,1300	-4,05%	2,2200	2,2800	2,1000	83.506	179.814,17
06/10/2025	2,2200	3,74%	2,1400	2,3000	2,1200	81.180	180.269,63
03/10/2025	2,1400	7,54%	2,0300	2,1800	2,0000	40.768	85.710,76
02/10/2025	1,9900	4,46%	1,9200	2,0900	1,9050	38.709	77.279,30
01/10/2025	1,9050	-0,78%	1,9200	1,9600	1,8450	39.832	75.711,00
30/9/2025	1,9200	-0,52%	1,9600	1,9600	1,8750	66.547	126.839,67
29/9/2025	1,9300	-1,03%	1,9700	2,0300	1,9200	28.085	55.366,51
26/9/2025	1,9500	0,00%	2,0200	2,0600	1,9500	38.907	77.915,83
25/9/2025	1,9500	-4,41%	2,0400	2,0900	1,9500	42.074	84.422,73
24/9/2025	2,0400	-1,92%	2,0800	2,1200	2,0400	31.472	65.461,24
23/9/2025	2,0800	-1,89%	2,1700	2,2100	2,0800	26.617	56.987,71
22/9/2025	2,1200	-1,40%	2,1500	2,2100	2,1200	21.029	45.304,72
19/9/2025	2,1500	-1,83%	2,2100	2,2200	2,1400	25.540	55.616,19
18/9/2025	2,1900	-1,35%	2,2000	2,2500	2,1500	21.209	46.438,75
17/9/2025	2,2200	0,00%	2,2200	2,2900	2,1300	57.534	126.351,70
16/9/2025	2,2200	-0,89%	2,2400	2,2400	2,1800	29.651	65.704,84
15/9/2025	2,2400	0,45%	2,2500	2,2600	2,2000	32.114	71.945,56
12/9/2025	2,2300	-0,89%	2,2900	2,2900	2,2100	25.020	56.606,70
11/9/2025	2,2500	-0,88%	2,3100	2,3200	2,2400	21.728	49.454,28
10/9/2025	2,2700	0,00%	2,2700	2,3400	2,2600	32.387	74.301,14
09/9/2025	2,2700	-0,44%	2,3200	2,4300	2,2000	67.512	154.669,47
08/9/2025	2,2800	7,55%	2,1100	2,3800	2,1100	69.954	159.350,18
05/9/2025	2,1200	0,00%	2,0600	2,1300	2,0600	11.565	24.102,59
04/9/2025	2,1200	-1,40%	2,1000	2,1600	2,0900	1.656	3.484,20
03/9/2025	2,1500	5,39%	2,0400	2,1500	2,0400	5.454	11.444,62
02/9/2025	2,0400	-3,77%	2,1200	2,1800	2,0400	15.351	32.235,15
01/9/2025	2,1200	0,95%	2,1000	2,1600	2,0900	1.956	4.156,50
29/8/2025	2,1000	-2,33%	2,1800	2,1800	2,1000	6.248	13.172,10
28/8/2025	2,1500	-4,44%	2,2300	2,2600	2,1500	24.825	54.140,28
27/8/2025	2,2500	-0,44%	2,2700	2,2800	2,2500	420	951,30
26/8/2025	2,2600	-1,74%	2,2700	2,2700	2,2500	2.800	6.324,00
25/8/2025	2,3000	0,00%	2,3000	2,4200	2,2800	15.422	35.565,47
22/8/2025	2,3000	-2,54%	2,3600	2,3600	2,3000	4.139	9.581,07
21/8/2025	2,3600	2,61%	2,3200	2,3600	2,2400	19.739	45.739,82
20/8/2025	2,3000	0,00%	2,3200	2,3200	2,2400	21.970	50.388,26
19/8/2025	2,3000	0,44%	2,2900	2,3600	2,2900	20.475	47.245,00
18/8/2025	2,2900	0,44%	2,2900	2,3600	2,2600	31.707	72.844,09
14/8/2025	2,2800	-0,87%	2,3000	2,3500	2,2200	46.375	105.942,35
13/8/2025	2,3000	-1,71%	2,4500	2,4500	2,3000	50.685	117.734,40
12/8/2025	2,3400	-4,10%	2,4600	2,4600	2,3000	7.761	18.261,57
11/8/2025	2,4400	1,24%	2,4300	2,4900	2,4100	9.819	24.091,49
08/8/2025	2,4100	-2,82%	2,4800	2,4900	2,4000	19.298	46.960,90
07/8/2025	2,4800	3,33%	2,4800	2,5100	2,4400	42.635	105.617,60
06/8/2025	2,4000	-3,23%	2,5000	2,5000	2,4000	18.220	44.234,87
05/8/2025	2,4800	-0,40%	2,5500	2,6600	2,4800	89.209	228.060,94
04/8/2025	2,4900	12,16%	2,3000	2,5400	2,2500	68.585	164.847,39
01/8/2025	2,2200	-7,88%	2,4100	2,4100	2,2200	21.425	49.857,16
31/7/2025	2,4100	-3,21%	2,5000	2,5700	2,4000	15.703	39.209,10
30/7/2025	2,4900	2,89%	2,3300	2,5600	2,3300	39.732	98.548,31
29/7/2025	2,4200	-1,22%	2,4200	2,5200	2,4200	41.911	102.952,18
28/7/2025	2,4500	6,06%	2,3100	2,6400	2,3100	111.644	277.529,75
25/7/2025	2,3100	-0,86%	2,3400	2,3500	2,2300	36.681	83.924,54
24/7/2025	2,3300	16,50%	2,0000	2,3500	2,0000	138.851	310.811,31
23/7/2025	2,0000	0,50%	2,0200	2,1600	1,9200	113.985	234.215,56
22/7/2025	1,9900	-4,33%	2,0800	2,0800	1,9900	69.229	139.903,69
21/7/2025	2,0800	-4,15%	2,1700	2,1800	2,0600	57.923	122.473,29
18/7/2025	2,1700	13,02%	1,9200	2,2900	1,9200	288.756	619.098,07
17/7/2025	1,9200	25,49%	1,5700	1,9400	1,5700	183.828	329.494,34
16/7/2025	1,5300	1,66%	1,5100	1,5800	1,5100	48.575	75.341,60
15/7/2025	1,5050	-2,90%	1,5200	1,6000	1,5050	84.804	132.242,14
14/7/2025	1,5500	12,32%	1,3800	1,5650	1,3600	151.927	229.937,92
11/7/2025	1,3800	9,96%	1,2300	1,4200	1,2100	78.430	106.070,33
10/7/2025	1,2550	1,62%	1,1800	1,2600	1,1800	363.199	410.323,98
09/7/2025	1,2350	-0,40%	1,2400	1,2500	1,2050	3.005	3.645,99
08/7/2025	1,2400	-1,59%	1,2000	1,2800	1,2000	2.030	2.525,74
07/7/2025	1,2600	0,80%	1,2700	1,2900	1,2500	21.472	27.315,60
04/7/2025	1,2500	-1,57%	1,2700	1,2800	1,2500	10.359	13.155,32
03/7/2025	1,2700	1,20%	1,2950	1,2950	1,2200	19.574	24.515,33
02/7/2025	1,2550	1,62%	1,2400	1,2900	1,2300	58.461	73.229,74
01/7/2025	1,2350	1,23%	1,2900	1,3000	1,2300	7.037	8.982,32
30/6/2025	1,2200	2,52%	1,1000	1,2950	1,1000	19.512	24.442,00
27/6/2025	1,1900	7,69%	1,1000	1,2000	1,0900	6.471	7.274,83
26/6/2025	1,1050	-1,34%	1,1300	1,1300	1,1000	3.664	4.050,50
25/6/2025	1,1200	0,00%	1,1200	1,1200	1,1200	1.500	1.680,00
24/6/2025	1,1200	1,82%	1,1400	1,1400	1,0800	3.575	3.933,80
23/6/2025	1,1000	1,85%	1,0800	1,1100	1,0800	9.233	10.162,80
20/6/2025	1,0800	-1,82%	1,1000	1,1250	1,0800	12.526	13.730,37
19/6/2025	1,1000	0,00%	1,0700	1,1000	1,0700	10.306	11.153,16
18/6/2025	1,1000	0,00%	1,1000	1,1050	1,0900	7.190	7.883,10
17/6/2025	1,1000	-2,22%	1,1000	1,1000	1,0800	7.900	8.653,00
16/6/2025	1,1250	0,00%	1,1000	1,1250	1,0800	3.720	4.102,23
13/6/2025	1,1250	2,27%	1,1000	1,1250	1,0750	13.492	14.696,65
12/6/2025	1,1000	-3,51%	1,1400	1,1500	1,1000	9.230	10.301,58
11/6/2025	1,1400	3,64%	1,1000	1,1400	1,1000	2.661	2.984,77
10/6/2025	1,1000	-0,90%	1,1100	1,1400	1,1000	9.953	11.093,89
06/6/2025	1,1100	1,83%	1,0700	1,1100	1,0700	32.395	35.685,70
05/6/2025	1,0900	0,46%	1,0800	1,0900	1,0600	21.600	23.365,62
04/6/2025	1,0850	0,00%	1,0750	1,1200	1,0750	16.990	18.706,18
03/6/2025	1,0850	0,00%	1,0950	1,0950	1,0800	4.376	4.756,96
02/6/2025	1,0850	-1,36%	1,1000	1,1100	1,0700	30.303	32.802,01
30/5/2025	1,1000	0,92%	1,1000	1,1000	1,0950	1.026	1.127,35
29/5/2025	1,0900	-0,91%	1,1000	1,1100	1,0750	15.544	16.804,71
28/5/2025	1,1000	-0,90%	1,1250	1,1300	1,0800	33.400	37.077,76
27/5/2025	1,1100	1,37%	1,0950	1,1100	1,0800	40.210	44.225,34
26/5/2025	1,0950	5,29%	1,0400	1,1000	1,0400	1.120	1.193,48
23/5/2025	1,0400	-3,70%	1,0850	1,0900	1,0250	20.424	21.596,56
22/5/2025	1,0800	-2,70%	1,1000	1,1100	1,0800	15.721	17.003,99
21/5/2025	1,1100	-0,45%	1,1000	1,1250	1,0900	16.701	18.479,49
20/5/2025	1,1150	-1,76%	1,1250	1,1400	1,1000	28.184	31.209,70
19/5/2025	1,1350	-1,30%	1,1300	1,1700	1,1200	19.170	21.816,81
16/5/2025	1,1500	4,07%	1,1050	1,1850	1,1050	38.172	44.088,18
15/5/2025	1,1050	-2,64%	1,1700	1,1700	1,1050	20.400	22.821,51
14/5/2025	1,1350	1,34%	1,1200	1,1750	1,1100	77.045	88.199,95
13/5/2025	1,1200	0,00%	1,1400	1,1400	1,0700	43.293	48.468,96
12/5/2025	1,1200	16,91%	0,9580	1,1250	0,9580	228.744	246.098,70
09/5/2025	0,9580	2,13%	0,9380	0,9640	0,9000	12.106	11.353,02
08/5/2025	0,9380	6,11%	0,8840	0,9440	0,8800	17.713	16.143,30
07/5/2025	0,8840	4,00%	0,8420	0,8920	0,8420	8.270	7.146,52
06/5/2025	0,8500	-0,23%	0,8700	0,8700	0,8120	2.669	2.229,76
05/5/2025	0,8520	6,23%	0,8000	0,8520	0,7980	28.541	23.500,79
02/5/2025	0,8020	-3,61%	0,8000	0,8120	0,7800	46.567	37.110,90
30/4/2025	0,8320	-0,24%	0,8100	0,8440	0,8100	3.655	3.040,53
29/4/2025	0,8340	0,00%	0,8340	0,8340	0,8340		,00
28/4/2025	0,8340	1,46%	0,8000	0,8360	0,8000	1.807	1.467,48
25/4/2025	0,8220	0,00%	0,8220	0,8220	0,8220		,00
24/4/2025	0,8220	0,00%	0,8220	0,8220	0,8220	11	9,04
23/4/2025	0,8220	-0,72%	0,8200	0,8400	0,8120	499	411,24
22/4/2025	0,8280	5,08%	0,8060	0,8300	0,8060	1.980	1.617,23
17/4/2025	0,7880	-3,19%	0,8060	0,8060	0,7780	4.789	3.775,16
16/4/2025	0,8140	0,74%	0,8180	0,8200	0,8000	2.802	2.244,05
15/4/2025	0,8080	-2,18%	0,8120	0,8580	0,8060	7.319	5.994,32
14/4/2025	0,8260	1,98%	0,8540	0,8540	0,8000	11.139	9.058,02
11/4/2025	0,8100	-7,11%	0,8680	0,8700	0,8000	12.963	10.595,97
10/4/2025	0,8720	-0,23%	0,8800	0,8800	0,8600	2.630	2.294,35
09/4/2025	0,8740	5,81%	0,8120	0,8820	0,8120	1.050	861,84
08/4/2025	0,8260	4,56%	0,8180	0,8260	0,7840	4.569	3.706,42
07/4/2025	0,7900	-7,71%	0,8300	0,8300	0,7720	10.653	8.470,75
04/4/2025	0,8560	-4,89%	0,9000	0,9000	0,8200	6.908	5.939,30
03/4/2025	0,9000	0,00%	0,9000	0,9180	0,8800	8.938	8.024,88
02/4/2025	0,9000	0,00%	0,9000	0,9140	0,9000	8.254	7.428,63
01/4/2025	0,9000	-1,10%	0,9320	0,9320	0,8820	668	600,36
31/3/2025	0,9100	-0,66%	0,9160	0,9360	0,8900	2.290	2.078,56
28/3/2025	0,9160	-1,29%	0,9280	0,9320	0,9000	5.340	4.861,70
27/3/2025	0,9280	1,53%	0,9200	0,9280	0,9200	810	745,68
26/3/2025	0,9140	-3,99%	0,9520	0,9520	0,9000	14.618	13.231,12
24/3/2025	0,9520	2,37%	0,9000	0,9600	0,9000	1.362	1.296,83
21/3/2025	0,9300	0,22%	0,9020	0,9660	0,8960	1.840	1.716,79
20/3/2025	0,9280	0,00%	0,9280	0,9280	0,9280	440	408,32
19/3/2025	0,9280	-0,22%	0,9300	0,9700	0,9100	12.551	11.702,43
18/3/2025	0,9300	-0,64%	0,9040	0,9300	0,9000	1.968	1.791,60
17/3/2025	0,9360	0,00%	0,9360	0,9360	0,9360		,00
14/3/2025	0,9360	1,74%	0,9360	0,9360	0,9300	703	653,81
13/3/2025	0,9200	1,10%	0,9120	0,9200	0,9100	2.909	2.651,38
12/3/2025	0,9100	-5,01%	0,9580	0,9580	0,9100	11.490	10.565,11
11/3/2025	0,9580	-1,24%	0,9500	0,9600	0,9500	1.187	1.129,40
10/3/2025	0,9700	-2,61%	0,9700	0,9700	0,9700	730	708,10
07/3/2025	0,9960	0,00%	0,9960	0,9960	0,9960	40	39,84
06/3/2025	0,9960	0,00%	0,9900	0,9960	0,9680	1.105	1.092,15
05/3/2025	0,9960	3,32%	0,9660	0,9960	0,9660	797	783,85
04/3/2025	0,9640	1,69%	0,9700	0,9700	0,9340	1.650	1.578,54
28/2/2025	0,9480	1,50%	0,9340	0,9480	0,9320	2.137	1.996,96
27/2/2025	0,9340	-3,31%	0,9400	0,9640	0,9340	1.336	1.256,81
26/2/2025	0,9660	-3,21%	0,9360	0,9700	0,9360	2.170	2.080,70
25/2/2025	0,9980	-2,16%	0,9680	0,9980	0,9680	107	106,63
24/2/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
21/2/2025	1,0200	0,49%	1,0200	1,0200	1,0200	864	881,28
20/2/2025	1,0150	0,50%	0,9820	1,0150	0,9820	85	85,29
19/2/2025	1,0100	-3,81%	1,0500	1,0600	0,9900	10.660	10.749,43
18/2/2025	1,0500	13,15%	0,9220	1,0500	0,9220	22.080	22.114,45
17/2/2025	0,9280	-3,53%	0,9380	0,9400	0,9240	6.463	6.016,32
14/2/2025	0,9620	-0,21%	0,9520	0,9660	0,9360	1.555	1.470,14
13/2/2025	0,9640	1,90%	0,9520	0,9660	0,9520	2.995	2.880,94
12/2/2025	0,9460	-2,07%	0,9460	0,9700	0,9420	3.017	2.864,55
11/2/2025	0,9660	-2,82%	0,9620	0,9660	0,9320	14.251	13.637,63
10/2/2025	0,9940	-0,40%	0,9680	0,9980	0,9600	3.099	3.018,59
07/2/2025	0,9980	2,04%	0,9840	0,9980	0,9400	3.385	3.359,99
06/2/2025	0,9780	-0,81%	0,9720	0,9860	0,9600	9.502	9.169,96
05/2/2025	0,9860	2,71%	0,9700	0,9980	0,9600	9.849	9.497,30
04/2/2025	0,9600	-4,00%	0,9640	0,9880	0,9600	14.601	14.088,30
03/2/2025	1,0000	0,00%	0,9540	1,0000	0,9520	1.253	1.209,72
31/1/2025	1,0000	0,00%	1,0000	1,0000	1,0000		,00
30/1/2025	1,0000	0,00%	1,0000	1,0200	0,9800	1.610	1.603,20
29/1/2025	1,0000	-1,96%	0,9800	1,0000	0,9800	500	495,57
28/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
27/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
24/1/2025	1,0200	2,00%	1,0000	1,0250	0,9920	1.420	1.437,21
23/1/2025	1,0000	-1,48%	1,0000	1,0150	1,0000	701	701,02
22/1/2025	1,0150	0,00%	1,0000	1,0150	1,0000	2.726	2.727,95
21/1/2025	1,0150	0,50%	1,0100	1,0200	1,0100	250	253,27
20/1/2025	1,0100	0,00%	1,0100	1,0100	1,0100		,00
17/1/2025	1,0100	2,02%	1,0000	1,0100	0,9600	841	836,14
16/1/2025	0,9900	-2,94%	0,9800	1,0200	0,9800	4.862	4.803,00
15/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
14/1/2025	1,0200	0,00%	1,0200	1,0200	1,0000	1.275	1.279,50
13/1/2025	1,0200	0,00%	0,9900	1,0200	0,9900	1.422	1.436,40
10/1/2025	1,0200	-2,39%	1,0450	1,0600	1,0200	7.480	7.704,25
09/1/2025	1,0450	4,50%	0,9960	1,0750	0,9960	50.991	52.827,02
08/1/2025	1,0000	-0,99%	1,0200	1,0250	0,9900	43.552	43.599,42
07/1/2025	1,0100	1,20%	0,9900	1,0250	0,9900	7.870	7.956,29
03/1/2025	0,9980	-2,16%	0,9980	1,0000	0,9960	2.798	2.791,80
02/1/2025	1,0200	0,00%	1,0200	1,0200	1,0200		,00
31/12/2024	1,0200	0,00%	1,0200	1,0200	1,0200		,00
30/12/2024	1,0200	2,20%	1,0200	1,0200	1,0200	8	8,16
27/12/2024	0,9980	0,40%	0,9980	0,9980	0,9980	20	19,96
24/12/2024	0,9940	0,00%	0,9900	1,0100	0,9860	1.225	1.216,42
23/12/2024	0,9940	0,40%	0,9900	1,0100	0,9860	1.225	1.216,42
20/12/2024	0,9900	0,00%	0,9900	0,9900	0,9900		,00
19/12/2024	0,9900	1,02%	0,9040	0,9900	0,9040	430	391,30
18/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
17/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
16/12/2024	0,9800	1,03%	0,9700	0,9800	0,9700	366	356,02
13/12/2024	0,9700	-1,02%	0,9040	0,9740	0,9040	418	385,26
12/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
11/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
10/12/2024	0,9800	0,00%	0,9800	0,9800	0,9800		,00
09/12/2024	0,9800	0,00%	0,9040	0,9800	0,9040	129	124,88
06/12/2024	0,9800	0,20%	0,9700	0,9900	0,9700	80	78,36
05/12/2024	0,9780	2,52%	0,8800	0,9780	0,8800	190	178,86
04/12/2024	0,9540	1,27%	0,9560	0,9700	0,9460	1.611	1.538,07
03/12/2024	0,9420	0,00%	0,9420	0,9420	0,9420	680	640,56
02/12/2024	0,9420	1,73%	0,9380	0,9420	0,9380	11	10,35
29/11/2024	0,9260	2,89%	0,9180	0,9280	0,9180	369	341,40
28/11/2024	0,9000	-2,60%	0,9260	0,9280	0,9000	312	286,22
27/11/2024	0,9240	0,22%	0,9100	0,9240	0,9000	3.120	2.811,74
26/11/2024	0,9220	-2,54%	0,9240	0,9240	0,9100	3.348	3.069,48
25/11/2024	0,9460	2,38%	0,9220	0,9880	0,9220	1.068	1.010,88
22/11/2024	0,9240	0,22%	0,9040	0,9440	0,9040	492	447,08
21/11/2024	0,9220	4,77%	0,8880	0,9420	0,8880	510	459,50
20/11/2024	0,8800	-1,12%	0,8940	0,9000	0,8700	2.591	2.298,35
19/11/2024	0,8900	-5,12%	0,9020	0,9220	0,8600	4.489	3.995,14
18/11/2024	0,9380	-0,21%	0,9200	0,9380	0,9040	2.750	2.498,47
15/11/2024	0,9400	0,21%	0,9100	0,9400	0,9100	178	165,88
14/11/2024	0,9380	0,43%	0,9380	0,9380	0,9380	10	9,38
13/11/2024	0,9340	-0,21%	0,9060	0,9340	0,9040	610	562,34
12/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
11/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
08/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
07/11/2024	0,9360	0,00%	0,9360	0,9360	0,9360		,00
06/11/2024	0,9360	2,86%	0,9220	0,9460	0,9120	890	832,32
05/11/2024	0,9100	-2,57%	0,9080	0,9260	0,9000	1.622	1.474,93
04/11/2024	0,9340	0,43%	0,9400	0,9400	0,9220	2.564	2.382,20
01/11/2024	0,9300	0,87%	0,9120	0,9340	0,9040	5.055	4.634,93
31/10/2024	0,9220	0,00%	0,9380	0,9460	0,9220	1.285	1.194,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΑΙΣ	3,6850	4,54 %	0,1600	168.454
ΤΖΚΑ	1,5650	3,64 %	0,0550	8.504
ΒΙΟ	12,2600	3,37 %	0,4000	163.283
ONYX	1,8300	3,10 %	0,0550	346.393
ΙΚΤΙΝ	0,4390	2,57 %	0,0110	241.908
ΕΛΧΑ	4,1750	2,45 %	0,1000	406.234
CENER	17,0000	2,29 %	0,3800	309.009
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	14.237.648
ΦΒΜΕΖΖ	0,0702	2,03 %	0,0014	1.757.480
ΕΛΒΕ	5,5500	1,83 %	0,1000	202

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-7,69 %	-0,5000	133
CREDIA	1,4940	-5,32 %	-0,0840	3.530.516
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	-0,0185	1.449.625
ΔΟΜΙΚ	2,2700	-3,81 %	-0,0900	45.030
EVR	2,1800	-3,54 %	-0,0800	42.670
ΦΛΕΞΟ	8,3000	-3,49 %	-0,3000	5.000
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	-0,0300	69.955
ΕΛΣΤΡ	2,4300	-2,41 %	-0,0600	18.493
ΟΛΥΜΠ	2,4000	-2,04 %	-0,0500	15.500
EIS	1,9500	-2,01 %	-0,0400	60.589

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	0,0800	56.081.411
ΕΤΕ	14,8950	-0,80 %	-0,1200	50.247.240
ΠΕΙΡ	8,1000	1,35 %	0,1080	42.617.171
ΑΛΦΑ	3,9790	0,94 %	0,0370	27.431.665
ΜΠΕΛΑ	26,2200	-1,80 %	-0,4800	23.640.443
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	0,4400	23.176.235
ΟΠΑΠ	17,8700	-1,27 %	-0,2300	16.912.994
ΔΕΗ	18,5100	0,05 %	0,0100	11.607.398
MTLN	43,6200	-1,09 %	-0,4800	9.510.181
TITC	54,7000	-0,73 %	-0,4000	8.214.561

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	56,08εκ.
ΑΛΦΑ	3,9790	0,94 %	6.943.393	27,43εκ.
ΠΕΙΡ	8,1000	1,35 %	5.294.858	42,62εκ.
BYLOT	1,0540	-1,86 %	3.583.553	3,81εκ.
CREDIA	1,4940	-5,32 %	3.530.516	5,32εκ.
ΕΤΕ	14,8950	-0,80 %	3.368.178	50,25εκ.
ΦΒΜΕΖΖ	0,0702	2,03 %	1.757.480	122,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	630,1χιλ.
ΟΠΑΠ	17,8700	-1,27 %	946.556	16,91εκ.
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	23,64εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
DIMAND	11,8500	0,42 %	451.219	2,42 %
ΓΕΚΤΕΡΝΑ	29,9200	1,49 %	773.153	0,75 %
ΜΠΕΛΑ	26,2200	-1,80 %	903.478	0,67 %
YKNOT	2,1400	-0,93 %	50.142	0,66 %
ΝΤΟΠΛΕΡ	0,8500	-3,41 %	69.955	0,56 %
ONYX	1,8300	3,10 %	346.393	0,50 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	0,47 %
ΠΕΙΡ	8,1000	1,35 %	5.294.858	0,43 %
EIS	1,9500	-2,01 %	60.589	0,40 %
ΕΥΡΩΒ	3,9650	2,06 %	14.237.648	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	230	13,49 %
ONYX	1,8300	3,10 %	346.393	12,96 %
ΧΑΙΔΕ	0,7500	-1,96 %	11.100	11,11 %
ΑΑΑΚ	6,0000	-7,69 %	133	6,92 %
ΠΡΔ	0,4460	1,83 %	39.880	6,85 %
ΚΑΙΡΟΜΕΖ	0,4320	-4,11 %	1.449.625	6,77 %
ΣΠΙ	0,6360	-0,31 %	188	6,27 %
ΦΡΙΓΟ	0,4450	-0,45 %	9.078	6,26 %
CREDIA	1,4940	-5,32 %	3.530.516	5,96 %
ΕΛΙΝ	2,4500	-0,41 %	18.010	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%