Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,2400 €

-0,2200 (-1,63%)

Άνοιγμα 13,4600
Υψηλό 13,4600
Χαμηλό 13,2000

Όγκος 86.302
Τζίρος 1.148.237 €
Πράξεις 550

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/8/2024	10,7000	0,00%	10,7000	10,8000	10,6500	35.349	378.631,61
16/8/2024	10,7000	0,28%	10,8000	10,9000	10,6600	59.444	640.256,75
14/8/2024	10,6700	0,66%	10,6000	10,8500	10,6000	38.462	413.908,52
13/8/2024	10,6000	-1,21%	10,7300	10,7700	10,4700	34.071	361.382,29
12/8/2024	10,7300	0,75%	10,5500	10,8600	10,5500	20.163	216.626,39
09/8/2024	10,6500	-0,28%	10,8500	10,8500	10,6300	28.334	302.621,56
08/8/2024	10,6800	-1,93%	10,8900	10,8900	10,5700	57.932	622.083,71
07/8/2024	10,8900	5,32%	10,3900	10,9100	10,3900	71.313	768.820,64
06/8/2024	10,3400	2,38%	10,5000	10,6200	10,2200	170.639	1.779.885,15
05/8/2024	10,1000	-8,51%	10,4000	10,4700	9,8500	253.832	2.582.702,96
02/8/2024	11,0400	-2,82%	11,1800	11,3000	11,0400	66.588	744.245,16
01/8/2024	11,3600	-1,22%	11,4400	11,5800	11,3200	117.220	1.342.500,23
31/7/2024	11,5000	-0,35%	11,6000	11,7000	11,5000	63.149	731.394,79
30/7/2024	11,5400	-0,69%	11,6200	11,7000	11,5400	33.554	390.837,27
29/7/2024	11,6200	0,61%	11,5500	11,7000	11,5500	31.781	369.962,33
26/7/2024	11,5500	0,96%	11,4400	11,6000	11,4400	35.945	414.850,50
25/7/2024	11,4400	-0,95%	11,5000	11,6800	11,3500	60.551	694.991,74
24/7/2024	11,5500	-1,28%	11,7200	11,7600	11,5500	36.713	426.728,11
23/7/2024	11,7000	-1,60%	11,8000	12,0000	11,7000	68.204	806.491,82
22/7/2024	11,8900	0,59%	11,8900	11,9600	11,7400	117.199	1.386.865,65
19/7/2024	11,8200	-0,17%	11,8400	11,9200	11,7500	33.868	400.090,15
18/7/2024	11,8400	0,25%	11,8800	11,9200	11,7500	29.218	345.523,31
17/7/2024	11,8100	-2,24%	12,0800	12,0800	11,7500	49.077	581.803,64
16/7/2024	12,0800	0,50%	11,8200	12,0800	11,8200	44.248	526.242,95
15/7/2024	12,0200	-0,66%	12,1000	12,2200	12,0000	61.977	751.403,39
12/7/2024	12,1000	-0,66%	12,2900	12,3300	12,1000	49.922	609.159,52
11/7/2024	12,1800	1,92%	11,9500	12,3700	11,9500	154.997	1.901.834,08
10/7/2024	11,9500	1,10%	11,8200	11,9500	11,7100	74.267	884.143,46
09/7/2024	11,8200	1,03%	11,7900	11,9200	11,7000	49.350	583.310,40
08/7/2024	11,7000	-0,26%	11,7300	11,9800	11,7000	68.156	807.761,84
05/7/2024	11,7300	-1,43%	11,9000	12,1200	11,7000	91.717	1.092.288,63
04/7/2024	11,9000	3,30%	11,5000	11,9000	11,4600	82.098	960.355,45
03/7/2024	11,5200	2,31%	11,4500	11,5200	11,3100	36.981	422.155,21
02/7/2024	11,2600	-2,51%	11,5500	11,5900	11,1800	55.584	631.013,90
01/7/2024	11,5500	-1,11%	11,7000	11,8500	11,4200	85.816	1.005.014,28
28/6/2024	11,6800	3,64%	11,2000	11,8000	11,2000	123.876	1.436.437,13
27/6/2024	11,2700	2,27%	11,0200	11,2700	11,0200	54.186	604.329,45
26/6/2024	11,0200	0,00%	11,2200	11,2200	11,0100	76.653	850.469,38
25/6/2024	11,0200	-2,30%	11,2800	11,2800	11,0000	90.741	1.007.981,92
21/6/2024	11,2800	0,62%	11,2800	11,3000	11,1000	58.942	660.857,74
20/6/2024	11,2100	-0,36%	11,3000	11,4200	10,8500	179.159	2.019.575,99
19/6/2024	11,2500	-1,06%	11,5400	11,5400	11,2300	55.057	624.071,81
18/6/2024	11,3700	2,25%	11,1800	11,4500	11,1800	62.638	710.708,26
17/6/2024	11,1200	-1,59%	11,3000	11,3800	11,0000	69.550	773.965,43
14/6/2024	11,3000	-2,08%	11,5200	11,5400	11,2600	69.076	784.825,71
13/6/2024	11,5400	-1,20%	11,6800	11,8700	11,5400	31.449	366.539,26
12/6/2024	11,6800	0,86%	11,5600	11,8700	11,5600	49.088	572.738,79
11/6/2024	11,5800	-1,03%	11,7000	11,8800	11,5000	44.558	516.913,22
10/6/2024	11,7000	-1,10%	11,7500	11,8300	11,6400	38.641	452.839,12
07/6/2024	11,8300	0,94%	11,7200	11,9400	11,6900	32.763	387.553,23
06/6/2024	11,7200	0,17%	11,8500	11,8600	11,6500	97.095	1.142.208,37
05/6/2024	11,7000	1,21%	11,7000	11,7700	11,5700	52.781	617.188,54
04/6/2024	11,5600	-2,53%	11,9000	11,9400	11,5200	60.875	712.720,03
03/6/2024	11,8600	0,25%	11,8300	12,0500	11,8300	107.678	1.287.817,71
31/5/2024	11,8300	0,60%	11,7600	11,9800	11,6000	112.308	1.330.662,72
30/5/2024	11,7600	1,12%	11,6800	11,9000	11,4700	103.099	1.203.552,63
29/5/2024	11,6300	-2,27%	11,9900	11,9900	11,6000	94.014	1.102.481,14
28/5/2024	11,9000	-1,65%	12,1000	12,2500	11,8500	78.537	942.557,24
27/5/2024	12,1000	-2,10%	12,2700	12,5200	12,1000	72.282	888.562,61
24/5/2024	12,3600	-0,56%	12,2000	12,4000	12,1500	43.110	531.292,34
23/5/2024	12,4300	0,24%	12,4900	12,5900	12,1800	110.616	1.370.055,16
22/5/2024	12,4000	-2,21%	12,7500	12,7500	12,3600	72.105	902.312,86
21/5/2024	12,6800	-0,24%	12,7800	12,7800	12,6000	48.285	611.605,93
20/5/2024	12,7100	-2,98%	12,5000	12,7800	12,3500	171.993	2.162.554,84
17/5/2024	13,1000	-0,15%	13,1000	13,1900	13,0700	129.534	1.698.785,05
16/5/2024	13,1200	-1,35%	13,3000	13,3900	13,0500	131.683	1.739.162,80
15/5/2024	13,3000	-0,37%	13,3000	13,4700	13,3000	237.260	3.175.408,69
14/5/2024	13,3500	0,38%	13,2900	13,3700	13,1700	99.195	1.318.704,26
13/5/2024	13,3000	1,06%	13,2200	13,3000	13,1300	147.944	1.962.339,74
10/5/2024	13,1600	2,57%	12,8300	13,2100	12,8200	227.072	2.965.544,93
09/5/2024	12,8300	0,31%	12,9000	12,9000	12,6600	65.662	839.626,95
08/5/2024	12,7900	1,11%	12,7000	12,8700	12,7000	131.589	1.683.892,31
02/5/2024	12,6500	0,40%	12,6000	12,7500	12,6000	92.861	1.176.926,88
30/4/2024	12,6000	1,94%	12,4600	12,6000	12,2800	161.299	2.007.752,71
29/4/2024	12,3600	1,81%	12,2200	12,4500	12,2200	90.163	1.113.833,99
26/4/2024	12,1400	-0,98%	12,2700	12,3900	12,0500	51.462	628.428,95
25/4/2024	12,2600	-0,33%	12,1200	12,3000	12,1200	46.720	570.986,71
24/4/2024	12,3000	-0,24%	12,3000	12,5000	12,1600	64.759	801.299,19
23/4/2024	12,3300	0,33%	12,2100	12,4100	12,2100	78.431	968.102,56
22/4/2024	12,2900	4,33%	11,7800	12,2900	11,7800	79.110	958.827,98
19/4/2024	11,7800	0,08%	11,5600	11,9200	11,4900	64.607	760.523,21
18/4/2024	11,7700	2,71%	11,4600	11,9300	11,4600	52.554	617.532,20
17/4/2024	11,4600	1,24%	11,3200	11,6000	11,3200	73.705	848.530,82
16/4/2024	11,3200	-4,31%	11,7200	11,7900	11,3200	167.985	1.928.565,81
15/4/2024	11,8300	-2,71%	12,0000	12,0000	11,7800	203.437	2.418.040,86
12/4/2024	12,1600	-2,80%	12,4100	12,6500	12,1600	56.398	697.248,00
11/4/2024	12,5100	-1,03%	12,6400	12,6400	12,4500	49.010	612.994,31
10/4/2024	12,6400	0,32%	12,6500	12,6500	12,4500	73.863	929.109,66
09/4/2024	12,6000	0,16%	12,6000	12,6300	12,3800	58.623	736.618,18
08/4/2024	12,5800	0,64%	12,5000	12,5800	12,4000	29.712	371.134,49
05/4/2024	12,5000	0,24%	12,4700	12,5000	12,1500	86.119	1.060.319,60
04/4/2024	12,4700	1,96%	12,2300	12,5300	12,2300	164.876	2.044.103,63
03/4/2024	12,2300	1,92%	12,1000	12,2500	11,8200	230.195	2.779.519,89
02/4/2024	12,0000	-4,31%	12,3800	12,5000	12,0000	109.342	1.330.871,99
28/3/2024	12,5400	0,16%	12,6200	12,6200	12,3400	58.063	724.317,08
27/3/2024	12,5200	-0,79%	12,6200	12,6200	12,4800	42.608	533.712,48
26/3/2024	12,6200	-0,79%	12,7200	12,7200	12,5400	71.492	901.905,16
22/3/2024	12,7200	-0,16%	12,8600	12,8600	12,5600	40.497	512.997,94
21/3/2024	12,7400	-0,16%	12,8000	12,9600	12,6400	57.923	741.917,16
20/3/2024	12,7600	1,59%	12,6000	12,8000	12,5200	63.484	803.669,07
19/3/2024	12,5600	-0,48%	12,5000	12,6800	12,3400	3.240.884	38.970.596,58
15/3/2024	12,6200	-1,10%	12,7400	12,7400	12,5200	103.565	1.306.119,56
14/3/2024	12,7600	0,47%	12,7600	12,7800	12,3400	174.534	2.199.730,38
13/3/2024	12,7000	0,32%	12,8800	12,9400	12,6000	285.538	3.657.053,72
12/3/2024	12,6600	2,59%	12,4200	12,6800	12,2000	109.500	1.359.605,12
11/3/2024	12,3400	-2,53%	12,7000	12,8000	12,3400	96.445	1.211.231,14
08/3/2024	12,6600	-1,40%	12,8200	12,8400	12,6200	73.938	939.962,96
07/3/2024	12,8400	1,10%	12,6800	12,8400	12,6200	105.968	1.348.545,48
06/3/2024	12,7000	0,79%	12,6000	12,7800	12,6000	53.182	675.082,04
05/3/2024	12,6000	-1,56%	12,8000	12,8000	12,6000	63.822	808.210,90
04/3/2024	12,8000	0,47%	12,7400	12,8200	12,6000	74.804	952.656,24
01/3/2024	12,7400	1,27%	12,5600	12,8200	12,4200	139.392	1.763.617,00
29/2/2024	12,5800	2,61%	12,2600	12,5800	12,2000	213.933	2.674.209,68
28/2/2024	12,2600	0,16%	12,2800	12,2800	12,0200	53.267	646.595,70
27/2/2024	12,2400	-1,45%	12,3600	12,5200	12,2200	70.867	872.574,36
26/2/2024	12,4200	-1,74%	12,5400	12,6800	12,4000	52.406	656.256,60
23/2/2024	12,6400	0,80%	12,5400	12,6800	12,4400	113.691	1.430.400,84
22/2/2024	12,5400	1,13%	12,4000	12,7600	12,4000	167.116	2.106.394,58
21/2/2024	12,4000	0,32%	12,4400	12,4400	12,3200	35.269	436.504,74
20/2/2024	12,3600	-0,80%	12,4000	12,5000	12,3400	60.353	749.719,02
19/2/2024	12,4600	1,30%	12,3000	12,5000	12,2800	92.097	1.139.180,00
16/2/2024	12,3000	-1,13%	12,4400	12,5600	12,3000	122.316	1.516.734,84
15/2/2024	12,4400	-0,16%	12,4600	12,5400	12,2400	61.240	758.388,96
14/2/2024	12,4600	-0,32%	12,5800	12,5800	12,2600	77.426	959.924,40
13/2/2024	12,5000	0,64%	12,5400	12,7000	12,4000	162.208	2.038.225,08
12/2/2024	12,4200	-2,20%	12,7000	12,7600	12,3600	93.036	1.167.528,68
09/2/2024	12,7000	0,00%	12,6800	12,7600	12,6000	101.386	1.285.234,16
08/2/2024	12,7000	0,79%	12,6600	12,7000	12,5000	184.772	2.321.220,62
07/2/2024	12,6000	-0,79%	12,7600	12,8400	12,4600	248.778	3.150.194,36
06/2/2024	12,7000	1,11%	12,6000	12,7400	12,5000	151.051	1.909.008,08
05/2/2024	12,5600	1,29%	12,4200	12,6000	12,3200	151.157	1.885.708,06
02/2/2024	12,4000	1,47%	12,2200	12,4200	12,2000	126.919	1.567.206,92
01/2/2024	12,2200	-0,49%	12,1800	12,2800	12,0800	128.921	1.568.302,88
31/1/2024	12,2800	4,07%	11,8000	12,3400	11,7200	220.304	2.676.915,84
30/1/2024	11,8000	2,61%	11,5000	11,8200	11,4200	94.865	1.106.480,02
29/1/2024	11,5000	-2,04%	11,7000	11,7000	11,4200	75.192	865.306,50
26/1/2024	11,7400	-0,34%	11,8600	11,8600	11,6800	43.130	507.079,30
25/1/2024	11,7800	0,17%	11,8200	11,8200	11,6400	69.961	819.717,32
24/1/2024	11,7600	3,52%	11,4200	11,8000	11,4200	91.290	1.067.843,56
23/1/2024	11,3600	1,07%	11,2400	11,4000	11,2200	51.192	579.079,00
22/1/2024	11,2400	-0,53%	11,3000	11,3800	11,2400	37.795	426.474,96
19/1/2024	11,3000	0,89%	11,3600	11,3800	11,1000	89.389	1.000.088,30
18/1/2024	11,2000	-0,36%	11,2400	11,3800	11,0800	97.532	1.091.179,88
17/1/2024	11,2400	-1,23%	11,3000	11,4600	11,1600	76.483	864.726,40
16/1/2024	11,3800	-2,07%	11,6200	11,6200	11,3800	56.719	648.960,82
15/1/2024	11,6200	-0,51%	11,6800	11,8800	11,5800	71.217	829.744,10
12/1/2024	11,6800	-1,02%	11,8400	11,8400	11,6200	60.162	703.104,54
11/1/2024	11,8000	-0,17%	11,8200	11,9400	11,7800	82.190	974.852,62
10/1/2024	11,8200	-0,67%	11,9400	11,9800	11,7200	53.915	636.539,78
09/1/2024	11,9000	2,59%	11,5600	12,0000	11,5600	203.668	2.414.576,84
08/1/2024	11,6000	1,05%	11,5400	11,7400	11,5000	179.039	2.079.010,04
05/1/2024	11,4800	0,53%	11,4600	11,6000	11,3400	87.559	1.001.045,84
04/1/2024	11,4200	-0,52%	11,5400	11,5800	11,3000	77.984	889.920,96
03/1/2024	11,4800	1,06%	11,4600	11,5600	11,3800	145.891	1.676.457,04
02/1/2024	11,3600	0,18%	11,4200	11,5800	11,3600	129.390	1.480.036,48
29/12/2023	11,3400	1,43%	11,1200	11,4000	11,0800	63.727	719.009,22
28/12/2023	11,1800	-0,53%	11,2400	11,3600	11,1200	43.016	482.382,42
27/12/2023	11,2400	-1,40%	11,4000	11,5800	11,2400	73.068	832.165,78
22/12/2023	11,4000	-0,35%	11,4200	11,5200	11,3600	24.045	274.752,84
21/12/2023	11,4400	-1,21%	11,4400	11,6800	11,4000	74.905	862.576,34
20/12/2023	11,5800	1,58%	11,2800	11,6800	11,1800	249.553	2.847.677,22
19/12/2023	11,4000	2,52%	11,0200	11,4200	11,0000	181.260	2.030.124,32
18/12/2023	11,1200	-3,30%	11,5000	11,5000	11,1200	136.102	1.533.860,80
15/12/2023	11,5000	-0,86%	11,6000	11,7200	11,4000	178.319	2.051.917,04
14/12/2023	11,6000	-0,34%	11,6400	11,9000	11,5800	203.257	2.386.395,90
13/12/2023	11,6400	0,69%	11,5000	11,7000	11,5000	117.191	1.361.080,58
12/12/2023	11,5600	-1,20%	11,7000	11,8000	11,5600	68.925	802.762,82
11/12/2023	11,7000	-0,68%	11,7800	11,8800	11,6600	55.896	656.880,74
08/12/2023	11,7800	0,86%	11,8600	11,9400	11,6000	74.452	876.944,02
07/12/2023	11,6800	0,69%	11,6800	11,9000	11,5000	121.017	1.423.305,56
06/12/2023	11,6000	1,22%	11,5400	11,6800	11,4400	149.295	1.724.335,42
05/12/2023	11,4600	0,88%	11,3600	11,5400	11,3000	102.699	1.170.011,02
04/12/2023	11,3600	-1,56%	11,5600	11,5600	11,3600	94.503	1.082.349,54
01/12/2023	11,5400	0,70%	11,4600	11,6600	11,4200	99.876	1.152.716,62
30/11/2023	11,4600	0,53%	11,4000	11,5400	11,3000	220.421	2.518.381,96
29/11/2023	11,4000	0,53%	11,2600	11,5200	11,2400	129.706	1.474.886,10
28/11/2023	11,3400	-1,73%	11,4400	11,5000	11,3000	142.040	1.616.409,04
27/11/2023	11,5400	-0,52%	11,4000	11,6400	11,3600	150.776	1.739.162,02
24/11/2023	11,6000	0,00%	11,6800	11,6800	11,4800	72.737	840.418,10
23/11/2023	11,6000	0,35%	11,4400	11,6800	11,4400	94.216	1.088.429,50
22/11/2023	11,5600	1,05%	11,4400	11,6800	11,4400	73.309	847.841,38
21/11/2023	11,4400	-2,89%	11,8000	11,8800	11,4200	115.091	1.339.706,80
20/11/2023	11,7800	-1,67%	11,8600	11,9600	11,7400	66.347	786.972,00
17/11/2023	11,9800	0,00%	11,9800	12,1600	11,9000	115.328	1.387.186,44
16/11/2023	11,9800	2,74%	11,7000	12,0000	11,7000	140.290	1.675.881,04
15/11/2023	11,6600	-1,19%	11,9000	12,1000	11,6400	199.796	2.362.099,10
14/11/2023	11,8000	4,06%	11,3800	11,8000	11,3000	264.828	3.081.757,54
13/11/2023	11,3400	0,71%	11,2600	11,4400	11,1200	146.509	1.656.849,40
10/11/2023	11,2600	-0,71%	11,3000	11,3000	11,1000	57.727	647.853,20
09/11/2023	11,3400	-1,39%	11,3200	11,5000	11,2200	63.443	720.608,28
08/11/2023	11,5000	-1,03%	11,6000	11,6600	11,3200	69.182	795.165,26
07/11/2023	11,6200	2,29%	11,3800	11,7000	11,3600	238.491	2.759.946,26
06/11/2023	11,3600	4,99%	11,1000	11,3600	11,0600	161.850	1.812.373,52
03/11/2023	10,8200	-0,55%	11,0000	11,0400	10,6600	129.800	1.406.181,02
02/11/2023	10,8800	5,84%	10,2800	10,9200	10,2800	147.144	1.573.475,30
01/11/2023	10,2800	-0,58%	10,3000	10,3600	10,1000	74.806	765.330,30
31/10/2023	10,3400	1,57%	10,2200	10,4600	10,2000	95.256	985.163,64
30/10/2023	10,1800	3,25%	9,9800	10,1800	9,9100	56.280	569.555,29
27/10/2023	9,8600	1,23%	9,8000	10,0000	9,7500	51.554	507.461,28
26/10/2023	9,7400	-2,60%	10,0000	10,0000	9,6900	116.993	1.145.605,75
25/10/2023	10,0000	-2,53%	10,2600	10,3800	9,9500	82.126	835.494,49
24/10/2023	10,2600	4,16%	9,8500	10,4000	9,8500	100.006	1.013.793,11
23/10/2023	9,8500	0,51%	9,9000	9,9900	9,8500	113.706	1.126.217,58
20/10/2023	9,8000	-3,16%	10,0000	10,0000	9,6700	194.889	1.911.116,13
19/10/2023	10,1200	-1,17%	10,2400	10,2400	10,0200	110.094	1.113.579,54
18/10/2023	10,2400	-0,78%	10,2000	10,4400	10,1600	99.335	1.018.347,50
17/10/2023	10,3200	1,78%	10,3200	10,6000	10,2000	76.203	790.349,84
16/10/2023	10,1400	-0,59%	10,0400	10,3200	10,0400	63.941	651.595,80
13/10/2023	10,2000	-1,92%	10,4000	10,5000	10,1400	93.361	957.394,42
12/10/2023	10,4000	-0,19%	10,6000	10,9000	10,3000	224.783	2.391.056,00
11/10/2023	10,4200	3,58%	10,1400	10,5000	10,0600	141.742	1.470.186,02
10/10/2023	10,0600	5,56%	9,5800	10,1600	9,5800	227.487	2.261.548,36
09/10/2023	9,5300	-4,70%	9,8600	9,8800	9,4300	310.735	2.985.267,41
06/10/2023	10,0000	-1,57%	10,1600	10,4800	9,9100	167.192	1.691.145,24
05/10/2023	10,1600	-5,22%	10,7400	10,7800	10,1400	90.124	938.350,86
04/10/2023	10,7200	2,68%	10,4200	10,7800	10,3400	102.297	1.075.495,18
03/10/2023	10,4400	0,77%	10,4600	10,7800	10,3400	110.752	1.166.825,40
02/10/2023	10,3600	-1,33%	10,7000	10,7800	10,3600	124.995	1.314.379,44
29/9/2023	10,5000	2,94%	10,3400	10,6000	10,1800	221.238	2.306.253,66
28/9/2023	10,2000	-3,77%	10,5000	10,7000	10,0000	278.816	2.852.900,44
27/9/2023	10,6000	-3,46%	10,9800	11,0200	10,4800	137.963	1.468.843,38
26/9/2023	10,9800	-0,90%	11,0800	11,1600	10,9200	71.697	792.117,38
25/9/2023	11,0800	-0,18%	11,1000	11,5400	11,0000	115.960	1.308.264,78
22/9/2023	11,1000	1,83%	10,9000	11,2200	10,9000	90.139	999.534,52
21/9/2023	10,9000	0,00%	10,9000	11,0000	10,3400	234.732	2.520.230,82
20/9/2023	10,9000	-5,05%	11,4800	11,6400	10,7200	262.336	2.934.869,12
19/9/2023	11,4800	-5,75%	12,1200	12,2000	11,4200	183.828	2.147.141,80
18/9/2023	12,1800	0,83%	12,0800	12,3000	12,0800	117.338	1.430.053,34
15/9/2023	12,0800	2,37%	12,0000	12,1400	11,7200	232.078	2.772.859,06
14/9/2023	11,8000	-0,17%	11,8200	11,9600	11,4800	152.538	1.782.369,70
13/9/2023	11,8200	-5,14%	12,4600	12,5000	11,8000	215.704	2.590.320,52
12/9/2023	12,4600	-0,32%	12,5000	12,6000	12,2000	96.715	1.196.094,00
11/9/2023	12,5000	-0,95%	12,7800	12,9200	12,4000	123.745	1.564.173,88
08/9/2023	12,6200	0,00%	12,8000	12,8200	12,3400	154.702	1.952.926,76
07/9/2023	12,6200	-4,25%	13,2400	13,4000	12,6000	258.579	3.324.477,88
06/9/2023	13,1800	0,76%	13,2000	13,3000	13,0000	84.882	1.118.756,38
05/9/2023	13,0800	3,65%	12,7000	13,1600	12,6600	122.741	1.586.983,90
04/9/2023	12,6200	-4,39%	13,2000	13,3000	12,6200	125.735	1.611.550,54
01/9/2023	13,2000	0,00%	13,2000	13,4400	13,0000	100.946	1.324.169,18
31/8/2023	13,2000	-1,64%	13,3000	13,4800	13,2000	69.408	919.596,76
30/8/2023	13,4200	-0,45%	13,4800	13,6000	13,2600	132.533	1.785.126,10
29/8/2023	13,4800	-1,61%	13,7600	13,7800	13,4200	86.509	1.178.921,40
28/8/2023	13,7000	1,03%	13,5600	13,7000	13,5200	99.964	1.362.266,52
25/8/2023	13,5600	0,15%	13,5400	13,6600	13,3800	85.338	1.154.492,56
24/8/2023	13,5400	8,32%	12,7000	13,8000	12,6000	432.228	5.705.216,48
23/8/2023	12,5000	-1,73%	12,6800	12,9400	12,5000	110.939	1.403.965,28
22/8/2023	12,7200	0,16%	12,7000	12,9800	12,7000	121.259	1.554.444,76
21/8/2023	12,7000	1,93%	12,6200	13,0000	12,5400	106.476	1.364.271,36
18/8/2023	12,4600	-3,71%	12,9400	12,9400	12,4400	110.205	1.387.755,56
17/8/2023	12,9400	-1,22%	13,1000	13,1400	12,7600	100.561	1.295.330,40
16/8/2023	13,1000	3,48%	12,6600	13,1000	12,4200	171.370	2.211.853,40
14/8/2023	12,6600	-0,31%	12,7000	12,7400	12,2800	144.010	1.804.707,00
11/8/2023	12,7000	0,00%	12,7000	12,8800	12,5200	138.961	1.766.203,58
10/8/2023	12,7000	-0,47%	12,7200	13,0000	12,6400	102.042	1.307.219,68
09/8/2023	12,7600	-0,93%	12,8800	13,0200	12,7400	125.974	1.623.392,46
08/8/2023	12,8800	-2,87%	13,1600	13,3000	12,8800	139.668	1.823.846,64
07/8/2023	13,2600	1,22%	13,1000	13,3000	13,0200	280.507	3.698.537,34
04/8/2023	13,1000	0,15%	13,2000	13,2000	13,0400	170.479	2.231.999,68
03/8/2023	13,0800	2,67%	12,7000	13,1600	12,6000	258.508	3.361.436,28
02/8/2023	12,7400	-0,47%	12,6800	12,9400	12,0000	272.944	3.409.391,38
01/8/2023	12,8000	-2,14%	13,0600	13,2200	12,6200	163.958	2.125.614,54
31/7/2023	13,0800	2,67%	12,7400	13,2200	12,7400	200.472	2.609.779,48
28/7/2023	12,7400	-2,00%	12,9800	13,0000	12,5200	271.067	3.449.487,92
27/7/2023	13,0000	-1,81%	13,1800	13,2000	12,9600	224.392	2.928.026,20
26/7/2023	13,2400	-0,75%	13,3400	13,4800	13,1000	126.312	1.670.051,86
25/7/2023	13,3400	2,62%	13,0400	13,5800	13,0400	252.366	3.383.523,76
24/7/2023	13,0000	2,36%	12,7000	13,0200	12,6200	202.132	2.611.662,30
21/7/2023	12,7000	1,60%	12,4000	12,7000	12,3800	89.827	1.127.432,24
20/7/2023	12,5000	-0,95%	12,5000	12,7000	12,4600	92.819	1.166.274,42
19/7/2023	12,6200	2,60%	12,3000	12,6400	12,3000	178.820	2.236.784,86
18/7/2023	12,3000	1,82%	12,0000	12,3600	12,0000	147.850	1.809.599,26
17/7/2023	12,0800	1,00%	12,0200	12,4400	11,9400	318.449	3.874.500,68
14/7/2023	11,9600	0,50%	12,0000	12,0000	11,8400	112.823	1.347.866,22
13/7/2023	11,9000	0,34%	11,9600	12,0000	11,7000	150.697	1.790.384,32
12/7/2023	11,8600	1,54%	11,6600	11,9200	11,6600	127.775	1.512.597,92
11/7/2023	11,6800	0,69%	11,5600	11,7800	11,5600	235.962	2.760.010,88
10/7/2023	11,6000	4,13%	11,1400	11,7800	11,1400	134.729	1.552.167,36
07/7/2023	11,1400	-1,59%	11,3200	11,4600	11,0400	40.921	462.639,52
06/7/2023	11,3200	-1,91%	11,5000	11,5000	11,2200	82.501	931.981,40
05/7/2023	11,5400	1,23%	11,3000	11,6000	11,3000	128.114	1.471.847,28
04/7/2023	11,4000	1,79%	11,2000	11,4000	11,1000	132.525	1.493.805,30
03/7/2023	11,2000	3,70%	10,8000	11,2000	10,8000	181.303	1.999.482,36
30/6/2023	10,8000	0,93%	10,6400	10,8000	10,6400	73.699	792.496,06
29/6/2023	10,7000	2,69%	10,4200	10,7200	10,3800	142.045	1.508.564,42
28/6/2023	10,4200	2,96%	10,2000	10,4200	10,2000	94.819	979.431,66
27/6/2023	10,1200	-2,32%	10,2400	10,4600	10,1000	133.656	1.377.581,92
26/6/2023	10,3600	-4,43%	10,7000	10,9000	10,2800	156.167	1.639.868,40
23/6/2023	10,8400	1,12%	10,7400	10,8800	10,6800	88.453	954.415,10
22/6/2023	10,7200	-0,56%	10,8200	10,9400	10,6600	147.711	1.597.639,16
21/6/2023	10,7800	4,26%	10,3400	10,7800	10,3400	149.410	1.580.970,64
20/6/2023	10,3400	0,78%	10,3200	10,4000	10,2000	83.187	857.687,44
19/6/2023	10,2600	3,64%	10,1000	10,4000	10,0200	176.816	1.811.572,22
16/6/2023	9,9000	-1,79%	10,1000	10,1600	9,9000	296.917	2.966.763,94
15/6/2023	10,0800	-2,14%	10,3000	10,3000	10,0400	172.133	1.745.533,04
14/6/2023	10,3000	0,98%	10,3000	10,4400	10,2400	256.526	2.659.808,34
13/6/2023	10,2000	2,20%	10,1000	10,3000	10,0800	507.742	5.170.074,70
12/6/2023	9,9800	1,32%	9,8700	10,1600	9,8400	701.843	7.000.183,12
09/6/2023	9,8500	-0,51%	9,8100	9,9600	9,8100	192.159	1.902.852,30
08/6/2023	9,9000	0,20%	9,6500	9,9000	9,6500	119.634	1.173.104,48
07/6/2023	9,8800	0,00%	9,9800	10,0800	9,8400	303.652	3.026.348,15

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%