Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,9600 €

0,1600 (1,16%)

Άνοιγμα 13,9600
Υψηλό 13,9800
Χαμηλό 13,9400

Όγκος 6.115
Τζίρος 85.345 €
Πράξεις 53

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,40%	9,9800	10,0800	9,8400	303.652	3.026.348,15
06/6/2023	9,9200	0,30%	9,7700	10,0000	9,7700	256.382	2.543.870,38
02/6/2023	9,8900	0,41%	9,8500	9,9000	9,8200	54.393	536.724,83
01/6/2023	9,8500	-1,40%	9,9700	9,9700	9,8100	129.940	1.285.445,60
31/5/2023	9,9900	1,32%	9,8600	10,1600	9,7700	235.072	2.341.672,52
30/5/2023	9,8600	0,20%	9,8400	10,1200	9,7500	280.790	2.792.343,47
29/5/2023	9,8400	5,69%	9,3500	9,8500	9,3100	221.583	2.129.424,49
26/5/2023	9,3100	-0,32%	9,2000	9,4500	9,1900	380.880	3.546.982,68
25/5/2023	9,3400	6,14%	8,9100	9,6000	8,9100	364.735	3.394.166,07
24/5/2023	8,8000	3,53%	8,4700	8,9300	8,4600	300.395	2.632.769,87
23/5/2023	8,5000	3,66%	8,2000	8,5000	8,0100	311.415	2.559.946,43
22/5/2023	8,2000	2,63%	8,2000	8,2200	8,0400	203.272	1.659.208,02
19/5/2023	7,9900	1,01%	7,8200	7,9900	7,8000	62.046	491.590,57
18/5/2023	7,9100	-1,37%	8,0200	8,0200	7,8600	50.301	398.264,71
17/5/2023	8,0200	0,25%	8,0000	8,0500	7,9500	91.267	730.182,13
16/5/2023	8,0000	2,83%	7,7000	8,0000	7,7000	160.242	1.272.409,41
15/5/2023	7,7800	0,65%	7,7300	7,8900	7,7100	49.885	389.038,16
12/5/2023	7,7300	0,39%	7,7000	7,8400	7,6500	32.599	252.094,59
11/5/2023	7,7000	-2,41%	7,7700	7,8600	7,6900	42.974	333.592,97
10/5/2023	7,8900	0,13%	7,7800	7,9000	7,7800	19.208	151.086,76
09/5/2023	7,8800	-0,76%	8,0000	8,0000	7,7700	57.300	448.137,07
08/5/2023	7,9400	2,19%	7,7700	7,9600	7,6500	101.724	800.801,60
05/5/2023	7,7700	0,26%	7,7900	7,8500	7,7400	41.461	323.503,39
04/5/2023	7,7500	-0,64%	7,7200	7,8700	7,7200	28.219	219.648,74
03/5/2023	7,8000	-2,01%	7,7800	7,9800	7,7800	38.262	301.713,42
02/5/2023	7,9600	2,31%	7,7800	7,9600	7,6600	65.619	513.309,80
28/4/2023	7,7800	-1,64%	7,9100	7,9500	7,7700	17.917	139.815,27
27/4/2023	7,9100	0,25%	7,8900	7,9500	7,7700	25.150	198.458,28
26/4/2023	7,8900	2,33%	7,6400	7,9800	7,6400	50.296	395.311,30
25/4/2023	7,7100	-3,75%	7,9300	8,0100	7,6700	61.933	486.506,70
24/4/2023	8,0100	0,12%	8,0000	8,0400	7,8900	45.912	366.996,04
21/4/2023	8,0000	0,76%	7,9900	8,0400	7,8400	41.675	333.049,78
20/4/2023	7,9400	-0,75%	8,0000	8,0000	7,8300	37.255	296.179,84
19/4/2023	8,0000	0,50%	7,9000	8,0000	7,8200	36.365	288.959,17
18/4/2023	7,9600	3,24%	7,7600	7,9600	7,7400	91.473	719.593,26
13/4/2023	7,7100	-2,77%	7,9300	7,9300	7,7100	81.473	637.923,72
12/4/2023	7,9300	0,38%	8,0000	8,1500	7,8100	45.579	361.354,44
11/4/2023	7,9000	0,00%	7,3700	7,9800	7,3700	74.996	581.627,90

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
MTLN	53,0500	1,73 %	0,9000	31.479
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
ΕΛΛΑΚΤΩΡ	1,3560	1,50 %	0,0200	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0500	1,73 %	0,9000	1.662.613
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	548.642
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8560	0,38 %	0,0260	343.951
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.211
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	174.347	548,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
CREDIA	1,4360	1,27 %	82.216	117,1χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%