Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,0200 €

-0,1400 (-0,32%)

Άνοιγμα 43,1600
Υψηλό 43,3200
Χαμηλό 42,8800

Όγκος 8.702
Τζίρος 374.938 €
Πράξεις 111

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/6/2024	32,4000	1,82%	32,0000	32,4200	32,0000	21.714	701.406,84
21/6/2024	31,8200	0,06%	32,1600	32,1600	31,8000	14.102	449.363,78
20/6/2024	31,8000	0,57%	32,0000	32,0000	31,5800	17.334	550.868,76
19/6/2024	31,6200	0,00%	31,6200	31,8200	31,6000	6.736	213.373,38
18/6/2024	31,6200	-0,63%	31,5400	31,9800	31,5400	24.271	771.853,46
17/6/2024	31,8200	0,82%	31,5600	31,9600	31,5600	13.746	437.164,66
14/6/2024	31,5600	-0,75%	32,0200	32,0200	31,5600	15.377	489.397,42
13/6/2024	31,8000	-0,87%	32,0800	32,0800	31,2800	8.806	279.544,46
12/6/2024	32,0800	1,52%	32,0800	32,2200	32,0600	13.617	437.694,70
11/6/2024	31,6000	0,06%	32,1000	32,1000	31,6000	8.787	278.941,64
10/6/2024	31,5800	-0,82%	31,7400	32,1400	31,5200	12.257	390.723,08
07/6/2024	31,8400	-0,38%	31,9600	31,9600	31,7000	5.219	165.870,70
06/6/2024	31,9600	0,50%	32,0000	32,1000	31,7400	8.651	276.672,64
05/6/2024	31,8000	0,95%	32,0800	32,2400	31,5600	20.575	657.516,74
04/6/2024	31,5000	-0,57%	31,6800	31,6800	31,3800	20.265	638.265,88
03/6/2024	31,6800	1,28%	31,3000	31,7000	31,3000	4.655	146.919,16
31/5/2024	31,2800	0,51%	31,1200	31,2800	30,8600	8.180	254.316,92
30/5/2024	31,1200	-2,75%	32,0000	32,0000	31,0000	12.053	375.347,40
29/5/2024	32,0000	-1,23%	32,4600	32,4600	32,0000	22.003	707.242,50
28/5/2024	32,4000	2,27%	32,1800	32,6000	32,1800	27.868	903.668,46
27/5/2024	31,6800	-2,22%	32,4000	33,0000	31,5000	17.988	581.301,04
24/5/2024	32,4000	-0,18%	32,3600	32,6600	32,2800	13.762	445.949,46
23/5/2024	32,4600	-0,25%	32,5000	32,7400	32,4600	8.754	285.148,74
22/5/2024	32,5400	-0,31%	32,7600	32,9000	32,5200	13.238	433.013,54
21/5/2024	32,6400	-0,37%	32,5200	32,7000	32,5200	16.750	545.934,22
20/5/2024	32,7600	1,30%	32,6200	33,0000	32,5200	22.792	746.734,56
17/5/2024	32,3400	0,12%	32,4000	32,5000	32,1800	22.544	729.073,52
16/5/2024	32,3000	0,31%	32,2800	32,5000	31,7800	6.668	215.385,54
15/5/2024	32,2000	1,32%	31,9400	32,2200	31,7600	8.733	279.681,84
14/5/2024	31,7800	0,89%	31,8000	31,9400	31,6200	13.772	438.278,58
13/5/2024	31,5000	-0,63%	31,6200	31,7000	31,4000	14.637	460.873,50
10/5/2024	31,7000	0,13%	31,6600	31,8000	31,5800	7.844	248.793,76
09/5/2024	31,6600	0,76%	31,4200	31,6600	31,4200	25.645	808.814,52
08/5/2024	31,4200	2,01%	31,3600	31,4800	31,3000	13.716	430.816,70
02/5/2024	30,8000	1,45%	30,3600	30,9600	30,3600	16.822	517.105,64
30/4/2024	30,3600	0,93%	30,5800	30,6600	30,3200	20.869	635.604,24
29/4/2024	30,0800	0,47%	30,0000	30,2000	29,8800	12.402	373.140,38
26/4/2024	29,9400	1,63%	29,4600	29,9400	29,4600	22.981	683.081,48
25/4/2024	29,4600	-0,14%	29,5000	29,6200	29,3200	19.578	577.071,68
24/4/2024	29,5000	0,00%	29,6800	29,7000	29,4000	22.962	679.053,08
23/4/2024	29,5000	1,65%	29,0200	29,5000	29,0200	21.952	643.206,00
22/4/2024	29,0200	2,11%	28,7000	29,1400	28,7000	9.072	262.761,10
19/4/2024	28,4200	0,42%	28,3000	28,6200	28,0000	26.395	749.299,46
18/4/2024	28,3000	1,22%	28,0600	28,3000	27,9400	6.713	188.619,80
17/4/2024	27,9600	2,04%	27,8600	28,0600	27,7400	18.497	515.566,58
16/4/2024	27,4000	-3,11%	28,0000	28,1800	27,4000	34.240	953.363,12
15/4/2024	28,2800	0,35%	28,1200	28,3400	28,1200	33.848	955.752,80
12/4/2024	28,1800	1,73%	28,0000	28,4200	28,0000	11.204	316.680,94
11/4/2024	27,7000	-0,57%	27,9000	27,9000	27,5600	6.206	171.983,26
10/4/2024	27,8600	-0,29%	27,8600	28,2400	27,8600	16.455	459.988,30
09/4/2024	27,9400	0,58%	27,6600	28,1200	27,6400	12.743	354.922,64
08/4/2024	27,7800	-0,57%	27,9400	28,0400	27,6400	28.433	789.954,20
05/4/2024	27,9400	-1,69%	27,9000	27,9600	27,6000	18.203	505.992,64
04/4/2024	28,4200	0,21%	28,3600	28,4200	27,9400	16.058	452.055,98
03/4/2024	28,3600	-0,14%	28,4000	28,6800	28,3200	30.674	871.546,40
02/4/2024	28,4000	-3,73%	29,2000	29,2000	28,3000	23.743	679.973,34
28/3/2024	29,5000	0,44%	29,2500	29,5700	29,2500	10.252	301.840,64
27/3/2024	29,3700	0,96%	29,4000	29,6700	29,2500	17.300	509.875,37
26/3/2024	29,0900	0,80%	28,8600	29,1500	28,8600	3.501	101.825,52
22/3/2024	28,8600	-0,65%	28,8600	29,1200	28,7500	9.169	265.192,65
21/3/2024	29,0500	1,89%	28,8000	29,0500	28,5300	7.502	215.905,65
20/3/2024	28,5100	-0,66%	28,5300	28,9200	28,5100	8.427	241.588,04
19/3/2024	28,7000	-1,24%	28,4600	29,0900	28,4600	10.599	305.437,30
15/3/2024	29,0600	0,52%	29,0000	29,2000	28,8800	21.176	615.198,89
14/3/2024	28,9100	0,17%	28,8800	29,0400	28,7900	27.506	794.762,01
13/3/2024	28,8600	0,21%	28,9500	29,1900	28,8500	18.313	530.842,53
12/3/2024	28,8000	2,16%	28,5000	28,8800	28,5000	15.951	457.953,37
11/3/2024	28,1900	-2,12%	28,8000	28,9400	28,1900	15.465	443.595,66
08/3/2024	28,8000	-0,24%	28,9500	28,9500	28,6600	6.878	198.372,50
07/3/2024	28,8700	-0,28%	28,8800	28,9200	28,6000	12.003	345.621,08
06/3/2024	28,9500	-0,58%	29,1400	29,1400	28,7300	14.507	418.482,15
05/3/2024	29,1200	1,46%	28,9600	29,1900	28,9200	13.607	395.561,66
04/3/2024	28,7000	0,67%	28,5100	28,9200	28,5100	20.707	595.142,12
01/3/2024	28,5100	-1,96%	28,8800	28,9000	28,5100	9.015	258.448,13
29/2/2024	29,0800	0,80%	29,0800	29,0800	28,7000	13.110	378.489,99
28/2/2024	28,8500	0,14%	29,1000	29,1900	28,7700	21.548	626.025,16
27/2/2024	28,8100	-1,50%	29,0400	29,2600	28,8100	24.363	708.450,41
26/2/2024	29,2500	0,83%	29,0100	29,2500	29,0100	17.054	497.758,11
23/2/2024	29,0100	0,69%	29,1000	29,2600	29,0100	32.525	948.272,86
22/2/2024	28,8100	-0,66%	29,1800	29,2500	28,8100	12.177	354.378,24
21/2/2024	29,0000	0,49%	28,8600	29,1300	28,8600	19.031	552.692,98
20/2/2024	28,8600	0,38%	28,8700	29,1500	28,8600	22.122	642.323,28
19/2/2024	28,7500	0,14%	28,9100	29,0000	28,6900	19.101	551.361,24
16/2/2024	28,7100	1,31%	28,7800	28,9300	28,4300	39.960	1.148.267,81
15/2/2024	28,3400	2,68%	28,2000	28,6700	28,2000	73.349	2.090.092,18
14/2/2024	27,6000	6,36%	26,8000	27,9400	26,8000	138.861	3.803.926,34
13/2/2024	25,9500	0,08%	25,8600	26,0900	25,6600	56.675	1.467.721,00
12/2/2024	25,9300	0,62%	25,7800	26,0100	25,7800	19.207	497.716,40
09/2/2024	25,7700	-0,62%	25,9000	26,0200	25,7500	26.761	692.696,46
08/2/2024	25,9300	-2,56%	26,0600	26,2700	25,9000	48.943	1.277.130,41
07/2/2024	26,6100	-0,78%	26,6800	27,1100	26,5500	18.327	490.568,71
06/2/2024	26,8200	-1,97%	27,1100	27,1200	26,7200	15.909	427.531,67
05/2/2024	27,3600	-0,15%	27,5600	27,5600	27,2400	23.029	631.168,80
02/2/2024	27,4000	1,03%	27,3600	27,5600	27,1700	8.193	225.111,28
01/2/2024	27,1200	-0,07%	27,2700	27,3800	27,1200	22.859	622.860,07
31/1/2024	27,1400	-0,84%	27,4700	27,4700	27,1300	21.404	584.376,91
30/1/2024	27,3700	-0,26%	27,6000	27,6000	27,1000	14.922	408.362,68
29/1/2024	27,4400	-0,07%	27,4000	27,5500	27,2400	7.671	210.523,79
26/1/2024	27,4600	1,14%	27,0900	27,5000	27,0900	17.309	474.165,22
25/1/2024	27,1500	-0,18%	27,1000	27,1500	26,9600	4.550	123.002,47
24/1/2024	27,2000	0,00%	27,3000	27,3700	27,0100	2.649	72.135,76
23/1/2024	27,2000	-0,69%	27,3000	27,4600	27,1100	10.691	292.393,17
22/1/2024	27,3900	0,33%	27,3500	27,4000	27,0500	18.339	500.454,14
19/1/2024	27,3000	0,74%	27,3400	27,4100	27,2100	18.624	509.239,24
18/1/2024	27,1000	0,07%	27,0900	27,2800	27,0200	7.488	203.179,98
17/1/2024	27,0800	-0,91%	27,2900	27,4500	26,9900	15.258	415.470,84
16/1/2024	27,3300	-0,65%	27,5100	27,6000	27,3000	21.062	578.179,71
15/1/2024	27,5100	0,44%	27,5000	27,7000	27,2000	20.030	551.223,59
12/1/2024	27,3900	1,29%	27,2700	27,4500	27,1700	18.864	515.147,74
11/1/2024	27,0400	0,37%	27,0000	27,1800	26,9400	17.984	486.129,53
10/1/2024	26,9400	-1,03%	27,2200	27,2200	26,8600	10.939	294.920,69
09/1/2024	27,2200	1,00%	26,9900	27,2700	26,9400	30.357	825.060,31
08/1/2024	26,9500	1,43%	26,5700	26,9500	26,5200	15.075	403.107,16
05/1/2024	26,5700	0,34%	26,5500	26,7700	26,4000	28.073	744.569,26
04/1/2024	26,4800	-0,56%	26,9000	26,9000	26,4500	15.587	415.129,01
03/1/2024	26,6300	0,49%	26,5000	26,8000	26,5000	11.310	301.771,00
02/1/2024	26,5000	0,30%	26,9100	26,9100	26,4200	6.132	163.294,22
29/12/2023	26,4200	0,65%	26,1500	26,6400	26,1500	12.580	333.417,48
28/12/2023	26,2500	0,00%	26,4000	26,5000	26,1100	9.070	238.565,21
27/12/2023	26,2500	-0,08%	26,4900	26,4900	26,2500	4.508	118.714,18
22/12/2023	26,2700	0,04%	26,4000	26,5000	26,2200	16.727	440.841,03
21/12/2023	26,2600	-0,72%	26,4800	26,4800	26,2000	11.894	312.729,99
20/12/2023	26,4500	0,00%	26,5900	26,6800	26,4500	23.896	634.332,82
19/12/2023	26,4500	0,84%	26,2300	26,5400	26,2300	8.971	237.207,23
18/12/2023	26,2300	-0,87%	26,3000	26,6500	26,2300	19.904	526.721,54
15/12/2023	26,4600	0,00%	26,4000	26,7000	26,2300	66.178	1.746.279,75
14/12/2023	26,4600	0,23%	26,6000	27,0500	26,4600	24.318	654.165,96
13/12/2023	26,4000	-0,11%	26,4300	26,6800	26,4000	14.477	383.702,44
12/12/2023	26,4300	0,08%	26,5200	26,6000	26,4200	7.386	195.948,08
11/12/2023	26,4100	-0,64%	26,6000	26,6000	26,3600	11.225	296.955,81
08/12/2023	26,5800	1,30%	26,4000	26,6000	26,2000	17.924	473.508,05
07/12/2023	26,2400	0,73%	26,0000	26,3500	26,0000	16.516	433.560,78
06/12/2023	26,0500	0,97%	26,1200	26,3400	26,0300	14.419	377.244,50
05/12/2023	25,8000	0,00%	25,8000	25,9500	25,6700	24.752	637.808,96
04/12/2023	25,8000	0,12%	25,7700	26,0000	25,7600	15.523	401.781,05
01/12/2023	25,7700	1,26%	25,4500	25,8900	25,4500	5.418	139.570,68
30/11/2023	25,4500	-0,16%	25,4500	25,5300	25,2400	5.815	147.805,94
29/11/2023	25,4900	0,75%	25,3600	25,6500	25,3600	22.921	585.107,11
28/11/2023	25,3000	0,00%	25,2600	25,3100	25,0600	9.499	239.478,94
27/11/2023	25,3000	0,40%	25,1500	25,3900	25,1500	13.588	343.671,73
24/11/2023	25,2000	-0,32%	25,2200	25,2600	24,9600	15.345	384.465,56
23/11/2023	25,2800	0,32%	25,1000	25,4300	25,1000	10.708	270.699,39
22/11/2023	25,2000	1,16%	24,9100	25,2300	24,9100	42.784	1.076.465,32
21/11/2023	24,9100	3,71%	24,4600	25,1700	24,4600	37.297	930.597,64
20/11/2023	24,0200	-0,74%	24,4000	24,4000	24,0000	15.759	380.637,89
17/11/2023	24,2000	1,17%	24,0200	24,5000	24,0200	24.142	587.572,31
16/11/2023	23,9200	-0,99%	24,1600	24,1800	23,8900	7.982	191.399,07
15/11/2023	24,1600	0,79%	24,0000	24,2900	24,0000	10.582	255.841,24
14/11/2023	23,9700	-0,08%	23,9900	24,1500	23,8300	31.026	743.522,27
13/11/2023	23,9900	-0,46%	24,1000	24,1100	23,9000	9.040	217.117,24
10/11/2023	24,1000	-2,67%	24,3100	24,3200	23,9200	43.993	1.057.560,31
09/11/2023	24,7600	1,64%	24,4500	24,7600	24,3100	10.211	250.047,40
08/11/2023	24,3600	-0,49%	24,4800	24,6100	24,2700	9.976	243.140,37
07/11/2023	24,4800	-0,57%	24,7400	24,7400	24,3300	12.695	310.616,17
06/11/2023	24,6200	0,90%	24,6500	24,8000	24,4200	14.385	353.773,89
03/11/2023	24,4000	0,25%	24,4600	24,6700	24,4000	24.499	601.438,78
02/11/2023	24,3400	-0,81%	24,5400	24,8600	24,3400	25.502	625.839,78
01/11/2023	24,5400	0,33%	24,4600	24,6600	24,1200	21.835	531.868,76
31/10/2023	24,4600	-0,53%	24,5900	24,6600	24,4000	19.510	479.022,37
30/10/2023	24,5900	1,28%	24,1700	24,6600	24,1700	4.814	118.206,30
27/10/2023	24,2800	-1,54%	24,5000	24,6400	24,2800	26.843	656.211,40
26/10/2023	24,6600	0,33%	24,7000	24,7900	24,4400	16.977	417.884,13
25/10/2023	24,5800	-0,61%	24,7300	24,8100	24,5200	10.861	267.524,70
24/10/2023	24,7300	2,02%	24,4000	24,7400	24,2800	20.309	498.683,89
23/10/2023	24,2400	-0,45%	24,3500	24,8700	24,2400	10.966	267.982,18
20/10/2023	24,3500	-0,65%	24,9900	24,9900	24,0500	37.319	908.198,88
19/10/2023	24,5100	0,37%	24,4500	24,6900	24,2600	15.033	367.724,07
18/10/2023	24,4200	0,49%	24,5000	24,6900	24,3500	23.316	571.657,51
17/10/2023	24,3000	-0,33%	24,3900	24,5800	24,2500	14.427	351.048,55
16/10/2023	24,3800	-0,49%	24,5000	24,6100	24,2500	11.533	281.605,48
13/10/2023	24,5000	-1,21%	24,5500	24,7700	24,4000	8.548	209.479,65
12/10/2023	24,8000	-0,68%	24,8000	25,2600	24,8000	23.381	587.094,50
11/10/2023	24,9700	0,16%	25,0300	25,2100	24,9300	32.867	821.726,87
10/10/2023	24,9300	2,51%	24,6800	25,1100	24,6700	50.484	1.254.126,58
09/10/2023	24,3200	0,00%	24,4000	24,7400	24,2900	35.426	864.107,96
06/10/2023	24,3200	-3,42%	24,9000	25,0500	24,3000	27.505	674.167,45
05/10/2023	25,1800	-0,20%	25,0300	25,4600	25,0100	14.365	361.165,35
04/10/2023	25,2300	0,16%	25,0600	25,3100	24,9700	26.797	673.563,85
03/10/2023	25,1900	-1,64%	25,3500	25,4800	25,1500	25.608	648.297,68
02/10/2023	25,6100	-2,03%	26,0700	26,2500	25,6100	4.504	116.396,08
29/9/2023	26,1400	1,63%	25,8500	26,1800	25,8500	7.842	204.468,17
28/9/2023	25,7200	-1,49%	25,9600	25,9800	25,6000	20.256	522.105,63
27/9/2023	26,1100	1,40%	25,9000	26,1400	25,8100	19.262	501.098,08
26/9/2023	25,7500	0,27%	25,7000	25,9200	25,6500	3.957	101.755,27
25/9/2023	25,6800	-0,47%	26,0000	26,0500	25,6300	16.032	412.895,52
22/9/2023	25,8000	-1,11%	26,5000	26,5000	25,7600	10.592	273.665,47
21/9/2023	26,0900	-1,40%	26,4900	26,5700	25,9200	29.613	775.920,30
20/9/2023	26,4600	0,23%	26,8400	26,8400	26,2700	25.931	688.949,39
19/9/2023	26,4000	0,80%	26,6700	26,6700	26,2800	22.300	588.193,79
18/9/2023	26,1900	-2,96%	26,9000	26,9000	26,1700	8.199	216.105,14
15/9/2023	26,9900	2,12%	26,6800	26,9900	26,5200	46.638	1.254.865,55
14/9/2023	26,4300	1,46%	26,1300	26,4300	26,0000	11.420	298.761,80
13/9/2023	26,0500	-1,81%	26,3200	26,5900	25,9000	11.826	308.146,91
12/9/2023	26,5300	0,99%	26,4800	26,7300	26,4600	8.601	228.766,05
11/9/2023	26,2700	1,27%	26,3800	26,6200	26,2300	17.103	450.122,88
08/9/2023	25,9400	0,46%	25,8000	26,3400	25,8000	15.021	391.838,09
07/9/2023	25,8200	-0,42%	25,9400	26,1700	25,8000	18.552	481.641,42
06/9/2023	25,9300	-0,65%	26,0000	26,0000	25,8200	17.813	461.376,28
05/9/2023	26,1000	-0,15%	25,9000	26,1000	25,8000	32.160	836.130,66
04/9/2023	26,1400	-0,98%	26,4100	26,4800	26,1100	13.382	351.843,99
01/9/2023	26,4000	-1,64%	26,7000	26,7000	26,3500	11.361	301.897,96
31/8/2023	26,8400	-0,37%	26,9400	26,9700	26,8400	5.257	141.331,10
30/8/2023	26,9400	0,15%	26,9000	26,9600	26,6600	5.512	148.045,33
29/8/2023	26,9000	0,45%	26,6100	26,9900	26,6100	11.512	309.418,88
28/8/2023	26,7800	1,13%	26,5200	26,7800	26,4300	9.037	239.980,42
25/8/2023	26,4800	0,11%	26,4500	26,6700	26,3000	2.911	77.209,40
24/8/2023	26,4500	0,19%	26,5000	26,7200	26,4400	4.238	112.510,22
23/8/2023	26,4000	-0,41%	26,6300	26,6300	26,3500	6.336	167.916,43
22/8/2023	26,5100	-0,82%	26,7400	26,8000	26,4400	17.504	466.791,94
21/8/2023	26,7300	0,49%	26,9000	27,0200	26,7300	24.024	647.043,71
18/8/2023	26,6000	-1,30%	26,7800	26,7800	26,4200	65.707	1.744.993,75
17/8/2023	26,9500	-0,04%	27,0500	27,1900	26,7700	42.364	1.146.105,63
16/8/2023	26,9600	0,90%	27,0000	27,2400	26,9600	40.614	1.099.539,18
14/8/2023	26,7200	1,98%	26,5900	26,9600	26,5600	37.248	996.885,23
11/8/2023	26,2000	-1,06%	26,4800	26,5700	26,2000	11.224	296.401,55
10/8/2023	26,4800	-0,38%	26,4300	26,5400	26,1600	11.475	301.816,39
09/8/2023	26,5800	0,87%	26,8000	27,0000	26,4000	26.692	712.418,84
08/8/2023	26,3500	-0,11%	26,4200	26,5200	26,2500	33.661	889.850,96
07/8/2023	26,3800	0,50%	26,2000	26,4700	25,9800	12.899	338.753,05
04/8/2023	26,2500	-0,34%	26,3400	26,6000	26,2500	7.564	199.362,14
03/8/2023	26,3400	-0,30%	26,5000	26,5000	26,2600	15.789	416.671,21
02/8/2023	26,4200	-1,20%	26,5500	26,5500	26,2400	33.761	891.175,96
01/8/2023	26,7400	-1,29%	26,8200	26,9700	26,6600	19.166	512.888,16
31/7/2023	27,0900	-1,31%	27,4500	27,4500	27,0700	8.086	219.714,79
28/7/2023	27,4500	-1,22%	27,6000	27,6000	27,3100	5.314	145.746,24
27/7/2023	27,7900	1,79%	27,2000	27,8600	27,2000	26.330	726.403,90
26/7/2023	27,3000	-0,87%	27,7800	27,7800	27,3000	34.452	948.360,36
25/7/2023	27,5400	-0,58%	27,7100	27,7100	27,4900	28.850	796.243,29
24/7/2023	27,7000	0,80%	27,4800	27,8100	27,4800	10.392	287.281,72
21/7/2023	27,4800	2,00%	27,2800	27,4900	27,0700	29.925	815.375,67
20/7/2023	26,9400	-1,07%	27,3500	27,3500	26,9100	28.246	762.233,07
19/7/2023	27,2300	-0,04%	27,2400	27,2600	26,9700	13.831	375.425,64
18/7/2023	27,2400	0,33%	27,1800	27,3800	27,1300	33.576	913.901,51
17/7/2023	27,1500	-4,94%	28,0600	28,0600	27,1300	71.910	1.973.862,56
14/7/2023	28,5600	0,39%	28,4000	28,6000	28,3000	16.529	470.988,36
13/7/2023	28,4500	1,57%	27,8000	28,5800	27,8000	25.068	711.467,22
12/7/2023	28,0100	0,86%	27,7700	28,2400	27,7700	19.814	555.334,50
11/7/2023	27,7700	-0,61%	27,7100	28,0000	27,6500	12.983	361.554,29
10/7/2023	27,9400	0,90%	27,8300	27,9400	27,1800	19.631	543.921,00
07/7/2023	27,6900	3,63%	27,2600	27,8600	27,1600	78.304	2.157.972,84
06/7/2023	26,7200	-2,69%	27,1600	27,1600	26,6200	98.410	2.635.896,40
05/7/2023	27,4600	0,51%	27,1500	27,4600	27,1200	23.904	650.346,16
04/7/2023	27,3200	0,33%	27,2300	27,4800	27,2200	16.011	437.345,13
03/7/2023	27,2300	-0,40%	27,3400	27,5100	27,1600	16.793	459.050,46
30/6/2023	27,3400	1,64%	27,0000	27,3400	27,0000	17.189	467.206,14
29/6/2023	26,9000	-1,03%	26,9200	27,0000	26,6000	39.940	1.074.946,82
28/6/2023	27,1800	1,80%	26,9900	27,1800	26,6400	20.781	558.384,38
27/6/2023	26,7000	-1,11%	27,0000	27,0300	26,6800	23.578	632.554,28
26/6/2023	27,0000	-1,82%	27,3000	27,3600	27,0000	28.406	772.450,99
23/6/2023	27,5000	0,81%	27,2400	27,5400	27,2400	44.476	1.218.558,45
22/6/2023	27,2800	0,37%	27,1000	27,2800	26,9000	18.967	512.939,22
21/6/2023	27,1800	-0,22%	27,5000	27,5700	27,1800	59.193	1.622.797,40
20/6/2023	27,2400	-0,80%	27,3000	27,4400	27,1100	25.994	708.795,80
19/6/2023	27,4600	-1,08%	27,0500	28,1800	26,9100	128.092	3.514.294,83
16/6/2023	27,7600	1,35%	27,4000	27,7600	27,2300	80.134	2.210.929,21
15/6/2023	27,3900	-0,72%	27,3000	27,4000	27,0500	24.955	679.250,67
14/6/2023	27,5900	1,06%	27,4400	27,8200	27,2500	35.265	973.147,94
13/6/2023	27,3000	-0,40%	27,3800	27,3800	27,0500	20.577	559.719,74
12/6/2023	27,4100	-0,11%	27,4400	27,6400	27,4000	18.783	516.451,56
09/6/2023	27,4400	-0,94%	27,7000	27,7000	27,4000	30.721	846.487,97
08/6/2023	27,7000	-0,50%	27,7300	27,8000	27,5600	13.070	361.370,24
07/6/2023	27,8400	-0,57%	28,0000	28,0000	27,7000	19.134	532.781,21
06/6/2023	28,0000	0,39%	27,8000	28,0000	27,6800	15.102	419.728,64
02/6/2023	27,8900	0,72%	27,8000	27,9400	27,5100	15.473	427.731,12
01/6/2023	27,6900	0,14%	27,7000	27,9400	27,6500	8.436	233.931,95
31/5/2023	27,6500	-1,25%	27,6200	27,9800	27,5100	6.388	176.323,60
30/5/2023	28,0000	0,29%	28,0000	28,0600	27,8000	7.137	199.660,46
29/5/2023	27,9200	-0,64%	28,1000	28,2700	27,8000	21.478	600.740,46
26/5/2023	28,1000	2,18%	27,9100	28,2700	27,8000	21.546	604.707,82
25/5/2023	27,5000	-4,58%	28,4000	28,4000	27,4000	60.356	1.666.636,96
24/5/2023	28,8200	-0,69%	29,1500	29,1500	28,5200	16.130	464.506,10
23/5/2023	29,0200	0,31%	29,0000	29,3000	28,9900	62.286	1.809.358,31
22/5/2023	28,9300	-0,89%	29,9100	29,9100	28,9300	93.508	2.744.709,83
19/5/2023	29,1900	-0,38%	29,4500	29,4900	29,0600	49.917	1.462.793,63
18/5/2023	29,3000	-0,34%	29,5000	29,5000	29,2600	30.413	892.169,20
17/5/2023	29,4000	0,48%	29,3600	29,4100	29,2000	14.550	426.594,85
16/5/2023	29,2600	-0,65%	29,2600	29,5200	29,1800	19.098	561.094,23
15/5/2023	29,4500	0,48%	29,4000	29,5900	29,3800	22.815	671.773,95
12/5/2023	29,3100	0,72%	29,3000	29,4700	29,2000	19.460	571.895,66
11/5/2023	29,1000	1,11%	29,0000	29,2600	29,0000	38.112	1.111.143,13
10/5/2023	28,7800	0,98%	28,8000	28,9000	28,7600	13.375	385.769,13
09/5/2023	28,5000	0,71%	28,8000	28,8800	28,5000	35.502	1.021.250,22
08/5/2023	28,3000	-1,36%	28,6900	28,8800	28,3000	20.767	596.695,00
05/5/2023	28,6900	2,03%	28,6600	28,8400	28,6000	38.340	1.100.418,23
04/5/2023	28,1200	0,14%	28,0000	28,2900	27,8600	49.193	1.383.338,12
03/5/2023	28,0800	2,11%	27,9400	28,1000	27,8000	42.397	1.186.579,90
02/5/2023	27,5000	0,36%	27,7800	27,7800	27,4200	12.288	337.582,52
28/4/2023	27,4000	-0,04%	27,5200	27,5200	27,3100	16.109	440.974,51
27/4/2023	27,4100	0,40%	27,2700	27,4700	27,2200	7.291	199.229,28
26/4/2023	27,3000	0,66%	27,3000	27,3800	27,2100	20.592	561.843,83
25/4/2023	27,1200	0,04%	27,2300	27,3000	27,1200	36.877	1.004.010,67
24/4/2023	27,1100	0,48%	27,1600	27,4600	27,0200	43.616	1.182.136,64
21/4/2023	26,9800	0,30%	26,9000	27,0000	26,7600	39.131	1.054.271,81
20/4/2023	26,9000	0,56%	26,7000	26,9900	26,5600	28.888	774.364,90
19/4/2023	26,7500	0,60%	26,7600	27,0000	26,7000	51.688	1.387.754,49
18/4/2023	26,5900	2,07%	26,4400	26,5900	26,1700	33.968	896.705,89
13/4/2023	26,0500	0,23%	25,9900	26,3700	25,9900	45.782	1.199.321,14
12/4/2023	25,9900	-0,88%	26,1000	26,2800	25,9800	14.297	373.361,07
11/4/2023	26,2200	0,96%	25,9700	26,2400	25,9300	11.909	310.533,96
07/4/2023	25,9700	0,00%	26,0000	26,1000	25,9500	15.047	391.437,74

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%