Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0400 €

0,0100 (0,33%)

Άνοιγμα 3,0200
Υψηλό 3,0400
Χαμηλό 3,0000

Όγκος 3.932
Τζίρος 11.881 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/9/2025	3,0400	0,33%	3,0200	3,0400	3,0000	3.932	11.881,96
08/9/2025	3,0300	1,68%	3,0000	3,0400	3,0000	3.598	10.891,07
05/9/2025	2,9800	-1,32%	3,0200	3,0400	2,9800	3.880	11.670,64
04/9/2025	3,0200	0,67%	3,0300	3,0400	2,9700	3.692	11.149,84
03/9/2025	3,0000	1,35%	2,9600	3,0300	2,8400	45.616	137.658,45
02/9/2025	2,9600	-3,58%	3,0700	3,0700	2,9600	4.073	12.298,36
01/9/2025	3,0700	-0,65%	3,0900	3,0900	3,0700	2.862	8.806,74
29/8/2025	3,0900	0,32%	3,0900	3,0900	3,0300	3.993	12.218,95
28/8/2025	3,0800	0,00%	3,1000	3,1000	3,0500	132.840	409.144,35
27/8/2025	3,0800	-0,65%	3,0900	3,1000	3,0600	4.230	13.042,28
26/8/2025	3,1000	-0,64%	3,1600	3,1600	3,0800	3.284	10.199,98
25/8/2025	3,1200	0,00%	3,1500	3,1500	3,0900	5.791	17.989,10
22/8/2025	3,1200	-0,32%	3,1300	3,1300	3,0700	4.556	14.072,88
21/8/2025	3,1300	2,29%	3,0500	3,1300	3,0500	3.365	10.455,55
20/8/2025	3,0600	-3,47%	3,1700	3,1700	3,0600	4.671	14.490,66
19/8/2025	3,1700	0,63%	3,1500	3,1800	3,1400	4.370	13.811,01
18/8/2025	3,1500	0,00%	3,1500	3,1700	3,1200	6.850	21.550,00
14/8/2025	3,1500	0,32%	3,1600	3,1600	3,1400	3.423	10.784,64
13/8/2025	3,1400	2,61%	3,0800	3,1400	3,0300	3.230	9.958,12
12/8/2025	3,0600	-0,65%	3,1500	3,1700	3,0500	13.321	40.996,77
11/8/2025	3,0800	-0,32%	3,1200	3,1200	3,0600	5.362	16.492,01
08/8/2025	3,0900	-0,32%	3,1500	3,1900	3,0900	4.837	15.262,95
07/8/2025	3,1000	0,98%	3,0800	3,1600	3,0800	5.397	16.744,17
06/8/2025	3,0700	-0,97%	3,1200	3,1300	3,0700	14.841	45.925,96
05/8/2025	3,1000	0,65%	3,1100	3,1500	3,0900	8.433	26.189,06
04/8/2025	3,0800	-1,28%	3,1400	3,1400	3,0700	4.863	15.106,95
01/8/2025	3,1200	-0,32%	3,1400	3,1400	3,1100	3.696	11.560,50
31/7/2025	3,1300	1,29%	3,1000	3,1400	3,0400	3.369	10.509,02
30/7/2025	3,0900	0,00%	3,0700	3,0900	3,0700	3.322	10.243,32
29/7/2025	3,0900	3,00%	3,1500	3,1500	3,0700	3.491	10.899,31
28/7/2025	3,0000	-0,33%	3,0300	3,0900	3,0000	10.999	33.435,30
25/7/2025	3,0100	1,01%	3,0000	3,0700	2,9500	5.121	15.381,95
24/7/2025	2,9800	0,34%	2,9900	2,9900	2,9300	2.550	7.603,10
23/7/2025	2,9700	-1,00%	3,0100	3,0400	2,8900	7.006	20.834,31
22/7/2025	3,0000	-0,99%	3,0200	3,0200	2,9500	3.005	9.004,36
21/7/2025	3,0300	1,68%	3,0000	3,0300	3,0000	4.353	13.151,36
18/7/2025	2,9800	0,34%	2,9800	2,9800	2,9700	2.120	6.307,34
17/7/2025	2,9700	-1,33%	3,0200	3,0200	2,9500	4.872	14.578,14
16/7/2025	3,0100	0,33%	3,0000	3,0100	3,0000	2.027	6.091,37
15/7/2025	3,0000	0,67%	3,0000	3,0100	2,9800	3.276	9.844,02
14/7/2025	2,9800	-2,93%	3,0100	3,0100	2,9700	9.859	29.466,16
11/7/2025	3,0700	1,32%	3,0500	3,1300	3,0000	8.826	27.011,53
10/7/2025	3,0300	0,00%	3,0900	3,1500	3,0300	9.981	31.105,43
09/7/2025	3,0300	6,32%	2,8800	3,0300	2,8800	9.417	27.752,64
08/7/2025	2,8500	-0,35%	2,8600	2,8900	2,8200	95.077	272.577,43
07/7/2025	2,8600	1,06%	2,8400	2,8600	2,8400	4.715	13.421,86
04/7/2025	2,8300	4,04%	2,7200	2,8400	2,7200	2.892	7.956,74
03/7/2025	2,7200	0,37%	2,7200	2,7500	2,7100	4.149	11.354,89
02/7/2025	2,7100	-1,09%	2,7500	2,7500	2,7000	4.606	12.518,42
01/7/2025	2,7400	-0,36%	2,7700	2,7700	2,7200	6.890	18.820,47
30/6/2025	2,7500	-4,18%	2,8600	2,8700	2,7300	8.148	22.754,28
27/6/2025	2,8700	0,35%	2,8800	2,8800	2,8700	3.532	10.139,96
26/6/2025	2,8600	-0,35%	2,9000	2,9000	2,8400	3.810	10.953,50
25/6/2025	2,8700	0,70%	2,8400	2,8800	2,8400	4.286	12.283,04
24/6/2025	2,8500	3,64%	2,8100	2,9000	2,8000	4.143	11.803,73
23/6/2025	2,7500	-2,48%	2,8300	2,8500	2,7500	4.368	12.233,22
20/6/2025	2,8200	1,08%	2,8200	2,8200	2,8000	3.280	9.229,80
19/6/2025	2,7900	-2,45%	2,8800	2,8900	2,7800	5.110	14.526,58
18/6/2025	2,8600	-1,04%	2,9100	2,9100	2,8600	2.568	7.416,98
17/6/2025	2,8900	-0,34%	2,9100	2,9100	2,8500	3.679	10.625,73
16/6/2025	2,9000	-2,36%	2,9200	2,9200	2,8300	4.961	14.257,52
13/6/2025	2,9700	-2,62%	2,9900	3,0000	2,8500	7.843	23.051,28
12/6/2025	3,0500	-1,29%	3,0900	3,1000	3,0500	4.125	12.691,45
11/6/2025	3,0900	1,31%	3,0500	3,0900	3,0500	3.805	11.695,51
10/6/2025	3,0500	0,33%	3,0400	3,0500	3,0000	6.004	18.242,05
06/6/2025	3,0400	3,75%	2,9400	3,0400	2,9200	7.012	20.749,94
05/6/2025	2,9300	1,74%	2,9000	2,9400	2,8900	4.621	13.432,37
04/6/2025	2,8800	4,35%	2,7600	2,8800	2,7400	3.712	10.319,29
03/6/2025	2,7600	-1,08%	2,7900	2,7900	2,7200	6.306	17.383,57
02/6/2025	2,7900	0,00%	2,7900	2,8000	2,7800	3.702	10.321,10
30/5/2025	2,7900	-1,06%	2,8300	2,8300	2,6800	5.695	15.770,55
29/5/2025	2,8200	-1,74%	2,8800	2,8800	2,8100	7.429	20.940,34
28/5/2025	2,8700	3,24%	2,7900	2,8900	2,7800	5.915	16.806,13
27/5/2025	2,7800	-0,71%	2,8000	2,8000	2,7600	9.844	27.377,26
26/5/2025	2,8000	5,66%	2,6500	2,8000	2,6500	5.376	14.506,92
23/5/2025	2,6500	-3,28%	2,7400	2,7600	2,6100	3.827	10.438,08
22/5/2025	2,7400	-1,44%	2,7700	2,7700	2,7100	6.269	17.137,50
21/5/2025	2,7800	0,72%	2,7800	2,7800	2,7300	6.050	16.688,78
20/5/2025	2,7600	1,47%	2,7400	2,7700	2,6800	4.358	11.903,42
19/5/2025	2,7200	0,74%	2,7500	2,7500	2,7200	7.330	19.972,60
16/5/2025	2,7000	-1,46%	2,7200	2,7200	2,6800	4.756	12.842,25
15/5/2025	2,7400	1,48%	2,7000	2,7400	2,7000	3.875	10.575,70
14/5/2025	2,7000	-1,82%	2,7500	2,7500	2,6800	5.695	15.505,04
13/5/2025	2,7500	1,48%	2,7300	2,7600	2,6300	6.611	17.899,43
12/5/2025	2,7100	1,12%	2,6800	2,7200	2,6400	6.126	16.501,64
09/5/2025	2,6800	3,47%	2,6000	2,6800	2,5900	6.874	18.072,45
08/5/2025	2,5900	0,78%	2,5900	2,5900	2,5800	2.885	7.455,62
07/5/2025	2,5700	1,58%	2,5400	2,6000	2,5300	6.918	17.670,66
06/5/2025	2,5300	0,00%	2,5300	2,5300	2,5000	7.799	19.680,50
05/5/2025	2,5300	0,00%	2,5300	2,5500	2,5300	3.240	8.209,75
02/5/2025	2,5300	1,20%	2,5000	2,5300	2,4800	6.029	15.090,08
30/4/2025	2,5000	0,40%	2,5000	2,5000	2,4500	4.255	10.583,84
29/4/2025	2,4900	-2,35%	2,5400	2,5500	2,4700	7.550	19.037,15
28/4/2025	2,5500	0,00%	2,5500	2,5500	2,5400	3.316	8.437,15
25/4/2025	2,5500	0,79%	2,5300	2,5500	2,5000	4.795	12.069,34
24/4/2025	2,5300	2,85%	2,4700	2,5400	2,4100	13.015	32.248,38
23/4/2025	2,4600	3,80%	2,3900	2,4600	2,3900	20.155	48.533,95
22/4/2025	2,3700	-5,58%	2,5000	2,5000	2,3700	21.705	52.598,22
17/4/2025	2,5100	-0,40%	2,5000	2,5100	2,5000	3.110	7.775,56
16/4/2025	2,5200	0,00%	2,5500	2,5500	2,4800	6.493	16.347,48
15/4/2025	2,5200	0,00%	2,5400	2,5400	2,4900	3.744	9.461,78
14/4/2025	2,5200	0,40%	2,5400	2,5700	2,5000	5.220	13.279,28
11/4/2025	2,5100	1,21%	2,5000	2,5300	2,4800	6.514	16.254,64
10/4/2025	2,4800	3,33%	2,4500	2,5000	2,4400	61.899	154.464,64
09/4/2025	2,4000	0,00%	2,4000	2,4300	2,3000	10.541	25.005,54
08/4/2025	2,4000	1,27%	2,4000	2,4200	2,3900	12.165	29.219,02
07/4/2025	2,3700	-7,42%	2,4000	2,4900	2,3100	21.515	51.091,32
04/4/2025	2,5600	-1,92%	2,5900	2,6000	2,4500	5.460	13.892,18
03/4/2025	2,6100	0,38%	2,6000	2,6400	2,6000	4.924	12.860,42
02/4/2025	2,6000	1,17%	2,6000	2,6100	2,5900	6.750	17.565,68
01/4/2025	2,5700	0,00%	2,5800	2,5800	2,5600	3.111	7.987,38
31/3/2025	2,5700	-1,91%	2,6200	2,6300	2,4500	18.752	47.208,49
28/3/2025	2,6200	-1,13%	2,6500	2,6500	2,6200	11.482	30.302,89
27/3/2025	2,6500	2,71%	2,5900	2,6600	2,5400	25.878	67.786,75
26/3/2025	2,5800	1,57%	2,5500	2,6300	2,5500	12.097	31.412,83
24/3/2025	2,5400	0,00%	2,5300	2,5500	2,5000	4.827	12.200,67
21/3/2025	2,5400	-0,39%	2,5300	2,5500	2,4700	8.299	20.817,92
20/3/2025	2,5500	-1,92%	2,6000	2,6000	2,4900	12.893	32.347,07
19/3/2025	2,6000	-0,76%	2,6000	2,6000	2,4700	9.839	25.136,13
18/3/2025	2,6200	0,38%	2,6100	2,6200	2,5500	7.320	19.128,84
17/3/2025	2,6100	0,38%	2,6200	2,6200	2,6000	1.932	5.036,78
14/3/2025	2,6000	0,00%	2,6200	2,6200	2,5800	4.633	12.040,74
13/3/2025	2,6000	0,39%	2,6100	2,6500	2,5700	4.609	11.970,04
12/3/2025	2,5900	-0,38%	2,6000	2,6000	2,5400	4.796	12.404,44
11/3/2025	2,6000	0,39%	2,6100	2,6100	2,6000	3.382	8.804,32
10/3/2025	2,5900	1,97%	2,5500	2,5900	2,5400	4.890	12.503,64
07/3/2025	2,5400	0,00%	2,5400	2,5500	2,5000	100.319	254.796,52
06/3/2025	2,5400	0,00%	2,5700	2,6000	2,5200	4.756	12.136,71
05/3/2025	2,5400	1,20%	2,5100	2,5500	2,5100	3.590	9.120,69
04/3/2025	2,5100	-3,46%	2,5900	2,6200	2,5100	4.729	12.224,25
28/2/2025	2,6000	-0,38%	2,6100	2,6100	2,5800	3.730	9.682,88
27/2/2025	2,6100	0,00%	2,6200	2,6400	2,6000	3.525	9.240,05
26/2/2025	2,6100	0,38%	2,6200	2,6200	2,5800	3.519	9.195,06
25/2/2025	2,6000	1,17%	2,5600	2,6000	2,5600	8.742	22.599,17
24/2/2025	2,5700	-1,53%	2,6200	2,6400	2,5600	3.713	9.657,88
21/2/2025	2,6100	-1,14%	2,6400	2,6400	2,5800	6.122	15.985,78
20/2/2025	2,6400	0,76%	2,6200	2,6400	2,6000	5.497	14.365,10
19/2/2025	2,6200	-0,38%	2,6400	2,6400	2,5700	3.100	8.129,72
18/2/2025	2,6300	-1,50%	2,6800	2,6800	2,6000	3.357	8.898,55
17/2/2025	2,6700	-0,37%	2,6800	2,6800	2,6100	4.343	11.511,97
14/2/2025	2,6800	0,37%	2,6800	2,6900	2,6400	11.169	29.885,87
13/2/2025	2,6700	7,23%	2,5000	2,6700	2,4500	13.654	34.731,81
12/2/2025	2,4900	2,05%	2,4300	2,4900	2,4300	5.564	13.708,96
11/2/2025	2,4400	0,41%	2,4400	2,4400	2,4300	2.825	6.892,15
10/2/2025	2,4300	0,00%	2,4500	2,4500	2,4000	3.110	7.556,84
07/2/2025	2,4300	-3,19%	2,5100	2,5100	2,4300	4.737	11.677,45
06/2/2025	2,5100	0,00%	2,5200	2,5200	2,5000	3.235	8.143,57
05/2/2025	2,5100	-0,40%	2,5200	2,5200	2,4900	3.036	7.629,36
04/2/2025	2,5200	0,00%	2,5300	2,5300	2,5000	2.475	6.229,84
03/2/2025	2,5200	-1,95%	2,5600	2,5600	2,5000	4.705	11.849,74
31/1/2025	2,5700	0,78%	2,5600	2,5700	2,5100	5.218	13.307,22
30/1/2025	2,5500	0,39%	2,5600	2,5600	2,5300	2.448	6.230,16
29/1/2025	2,5400	0,40%	2,5400	2,5600	2,5400	3.658	9.316,06
28/1/2025	2,5300	-0,39%	2,5600	2,5600	2,5000	123.220	308.134,20
27/1/2025	2,5400	0,79%	2,5300	2,5600	2,5000	4.833	12.265,60
24/1/2025	2,5200	-1,95%	2,5700	2,5700	2,5000	3.250	8.220,30
23/1/2025	2,5700	1,18%	2,5600	2,5700	2,5300	4.023	10.293,25
22/1/2025	2,5400	2,01%	2,5500	2,5500	2,5100	5.392	13.633,42
21/1/2025	2,4900	1,63%	2,4600	2,5000	2,4600	3.723	9.263,78
20/1/2025	2,4500	-2,39%	2,5300	2,5300	2,4300	2.995	7.491,34
17/1/2025	2,5100	0,00%	2,5300	2,5500	2,5100	3.787	9.545,61
16/1/2025	2,5100	-0,40%	2,5600	2,5600	2,5100	3.075	7.796,12
15/1/2025	2,5200	-0,40%	2,5800	2,5800	2,5000	3.874	9.852,13
14/1/2025	2,5300	-0,78%	2,5700	2,5700	2,5300	3.181	8.059,57
13/1/2025	2,5500	0,00%	2,5600	2,5600	2,5000	4.221	10.682,06
10/1/2025	2,5500	-0,78%	2,5800	2,5800	2,5500	3.555	9.090,72
09/1/2025	2,5700	2,80%	2,4900	2,5700	2,4900	9.345	23.568,00
08/1/2025	2,5000	4,60%	2,4200	2,5000	2,4200	15.166	37.584,98
07/1/2025	2,3900	-2,05%	2,4100	2,4200	2,3900	5.284	12.732,82
03/1/2025	2,4400	0,83%	2,4300	2,4400	2,4300	4.392	10.680,56
02/1/2025	2,4200	2,11%	2,3800	2,4200	2,3700	9.491	22.730,06
31/12/2024	2,3700	0,42%	2,3700	2,3700	2,3600	3.275	7.736,81
30/12/2024	2,3600	-0,42%	2,3800	2,3800	2,3400	3.550	8.348,94
27/12/2024	2,3700	0,00%	2,3700	2,3800	2,3200	4.454	10.485,91
24/12/2024	2,3700	0,00%	2,3700	2,3700	2,3300	4.123	9.714,70
23/12/2024	2,3700	0,00%	2,3700	2,3700	2,3300	4.123	9.714,70
20/12/2024	2,3700	0,00%	2,3700	2,3700	2,3400	4.907	11.549,40
19/12/2024	2,3700	-0,84%	2,3700	2,3800	2,3600	4.411	10.475,79
18/12/2024	2,3900	0,42%	2,3800	2,3900	2,3800	3.562	8.480,57
17/12/2024	2,3800	0,42%	2,3500	2,3800	2,3000	3.628	8.481,73
16/12/2024	2,3700	-0,42%	2,3700	2,3800	2,3500	2.833	6.722,21
13/12/2024	2,3800	0,42%	2,3700	2,3800	2,3400	5.382	12.717,26
12/12/2024	2,3700	0,42%	2,3600	2,3700	2,3600	3.252	7.674,77
11/12/2024	2,3600	-0,42%	2,3700	2,3700	2,3300	4.953	11.670,97
10/12/2024	2,3700	0,42%	2,3700	2,3900	2,3600	4.652	11.039,26
09/12/2024	2,3600	0,85%	2,3600	2,3600	2,3200	4.464	10.461,56
06/12/2024	2,3400	-0,43%	2,3500	2,3500	2,3300	2.845	6.648,85
05/12/2024	2,3500	0,86%	2,3500	2,3600	2,3400	3.674	8.623,82
04/12/2024	2,3300	-0,43%	2,3500	2,3500	2,3200	3.440	8.011,16
03/12/2024	2,3400	-0,43%	2,3500	2,3500	2,3200	2.968	6.939,56
02/12/2024	2,3500	0,00%	2,3600	2,3700	2,3200	2.521	5.916,73
29/11/2024	2,3500	-0,42%	2,3400	2,3500	2,3300	4.088	9.566,74
28/11/2024	2,3600	-0,42%	2,3700	2,3700	2,3500	2.725	6.425,80
27/11/2024	2,3700	0,42%	2,3700	2,3700	2,3700	4.354	10.318,98
26/11/2024	2,3600	0,00%	2,3700	2,3700	2,3400	3.630	8.556,17
25/11/2024	2,3600	-0,84%	2,3800	2,3800	2,3200	4.226	9.916,65
22/11/2024	2,3800	2,15%	2,3300	2,3900	2,3200	4.122	9.658,90
21/11/2024	2,3300	-1,69%	2,3700	2,3700	2,3100	3.873	9.056,89
20/11/2024	2,3700	0,00%	2,3800	2,3800	2,3400	4.340	10.201,75
19/11/2024	2,3700	0,85%	2,3700	2,3700	2,3400	4.105	9.700,74
18/11/2024	2,3500	-0,84%	2,3800	2,3800	2,3400	3.575	8.418,54
15/11/2024	2,3700	-1,25%	2,3800	2,3800	2,3700	53.496	123.305,12
14/11/2024	2,4000	0,42%	2,3800	2,4000	2,3800	53.490	128.323,30
13/11/2024	2,3900	-0,42%	2,3800	2,4000	2,3800	4.758	11.364,83
12/11/2024	2,4000	1,69%	2,3700	2,4000	2,3500	4.617	10.925,67
11/11/2024	2,3600	0,85%	2,3200	2,3600	2,3200	5.160	12.104,06
08/11/2024	2,3400	0,00%	2,3400	2,3400	2,2400	8.760	20.435,96
07/11/2024	2,3400	-0,85%	2,3600	2,3700	2,3400	4.235	9.972,41
06/11/2024	2,3600	-0,42%	2,3700	2,3700	2,3600	3.309	7.810,34
05/11/2024	2,3700	0,00%	2,3600	2,3800	2,3600	7.130	16.895,06
04/11/2024	2,3700	3,49%	2,2900	2,3800	2,2800	11.551	26.662,83
01/11/2024	2,2900	0,00%	2,2900	2,3000	2,2900	3.688	8.445,57
31/10/2024	2,2900	1,78%	2,2600	2,3000	2,2100	3.719	8.376,06
30/10/2024	2,2500	-0,88%	2,2600	2,2700	2,2400	12.113	27.297,95
29/10/2024	2,2700	3,65%	2,2000	2,2700	2,2000	6.130	13.729,43
25/10/2024	2,1900	-3,95%	2,3000	2,3000	2,1800	17.848	39.468,85
24/10/2024	2,2800	-0,44%	2,3000	2,3000	2,2500	2.597	5.911,93
23/10/2024	2,2900	-0,43%	2,2900	2,3400	2,2900	4.266	9.859,31
22/10/2024	2,3000	0,44%	2,3000	2,3200	2,2900	4.645	10.672,70
21/10/2024	2,2900	-0,43%	2,3000	2,3100	2,2800	6.178	14.171,20
18/10/2024	2,3000	1,32%	2,2600	2,3100	2,2600	9.930	22.706,84
17/10/2024	2,2700	-0,87%	2,3100	2,3100	2,2500	4.466	10.166,90
16/10/2024	2,2900	-0,43%	2,3100	2,3100	2,2900	3.260	7.479,05
15/10/2024	2,3000	0,00%	2,3100	2,3200	2,3000	4.293	9.898,68
14/10/2024	2,3000	-0,86%	2,3000	2,3200	2,2800	3.553	8.188,17
11/10/2024	2,3200	0,43%	2,3300	2,3500	2,3200	3.822	8.886,92
10/10/2024	2,3100	0,43%	2,3000	2,3400	2,3000	6.035	13.957,35
09/10/2024	2,3000	-0,43%	2,3200	2,3400	2,3000	3.553	8.235,65
08/10/2024	2,3100	0,43%	2,3100	2,3100	2,3000	7.873	18.186,12
07/10/2024	2,3000	0,44%	2,3100	2,3100	2,2500	7.784	17.852,72
04/10/2024	2,2900	-2,97%	2,3600	2,3700	2,2900	2.748	6.437,05
03/10/2024	2,3600	-0,42%	2,3700	2,3700	2,3500	4.100	9.686,34
02/10/2024	2,3700	3,04%	2,2900	2,3700	2,2900	17.425	40.082,35
01/10/2024	2,3000	0,00%	2,2900	2,3200	2,2900	49.933	114.825,40
30/9/2024	2,3000	-0,43%	2,3300	2,3300	2,2900	3.689	8.451,75
27/9/2024	2,3100	0,43%	2,3200	2,3300	2,2900	4.506	10.403,22
26/9/2024	2,3000	-0,86%	2,3400	2,3400	2,3000	6.071	14.101,32
25/9/2024	2,3200	0,87%	2,2900	2,3200	2,2700	10.779	24.758,00
24/9/2024	2,3000	0,44%	2,3000	2,3000	2,2600	3.815	8.705,83
23/9/2024	2,2900	-0,43%	2,2900	2,2900	2,2900	3.512	8.042,48
20/9/2024	2,3000	0,00%	2,3000	2,3000	2,2900	3.685	8.443,80
19/9/2024	2,3000	0,44%	2,2700	2,3000	2,2700	6.495	14.891,83
18/9/2024	2,2900	-0,43%	2,3000	2,3000	2,2600	7.546	17.185,22
17/9/2024	2,3000	-0,43%	2,3000	2,3200	2,2800	7.286	16.762,86
16/9/2024	2,3100	-1,70%	2,3700	2,3700	2,2900	65.273	150.321,80
13/9/2024	2,3500	-0,42%	2,3600	2,3700	2,3400	3.202	7.529,73
12/9/2024	2,3600	0,85%	2,3700	2,3800	2,3200	6.294	14.829,93
11/9/2024	2,3400	-0,43%	2,3600	2,3600	2,2900	9.342	21.845,74
10/9/2024	2,3500	-0,42%	2,3800	2,3800	2,3400	3.743	8.810,82
09/9/2024	2,3600	1,29%	2,3500	2,3700	2,3500	4.700	11.088,24
06/9/2024	2,3300	-0,85%	2,3400	2,3600	2,2900	69.346	162.837,32
05/9/2024	2,3500	-0,42%	2,3700	2,3700	2,3400	61.239	143.884,73
04/9/2024	2,3600	0,00%	2,3500	2,3800	2,3100	42.294	100.165,81
03/9/2024	2,3600	-1,26%	2,4200	2,4400	2,3600	3.938	9.512,23
02/9/2024	2,3900	-2,45%	2,4400	2,4400	2,3800	6.398	15.323,18
30/8/2024	2,4500	2,94%	2,3300	2,4500	2,3300	8.737	20.853,13
29/8/2024	2,3800	-0,83%	2,4100	2,4100	2,3100	6.170	14.599,32
28/8/2024	2,4000	-0,83%	2,4100	2,4200	2,4000	6.339	15.268,71
27/8/2024	2,4200	5,22%	2,3400	2,4200	2,3300	3.666	8.578,80
26/8/2024	2,3000	-4,96%	2,4500	2,4500	2,3000	4.238	10.151,18
23/8/2024	2,4200	-0,41%	2,4300	2,4400	2,4100	6.203	15.029,94
22/8/2024	2,4300	0,83%	2,4300	2,4300	2,3600	3.089	7.463,09
21/8/2024	2,4100	2,99%	2,3700	2,4100	2,3300	9.297	21.843,69
20/8/2024	2,3400	-0,43%	2,3400	2,3500	2,2700	11.183	25.794,02
19/8/2024	2,3500	-1,67%	2,3800	2,3900	2,3400	3.140	7.390,10
16/8/2024	2,3900	0,42%	2,3800	2,3900	2,3800	3.495	8.318,15
14/8/2024	2,3800	0,00%	2,3800	2,3800	2,3500	2.750	6.544,70
13/8/2024	2,3800	1,28%	2,3600	2,3800	2,3600	3.448	8.177,08
12/8/2024	2,3500	0,43%	2,3500	2,3500	2,3500	3.100	7.285,00
09/8/2024	2,3400	-1,68%	2,3800	2,3800	2,3400	2.614	6.190,52
08/8/2024	2,3800	0,00%	2,3800	2,3800	2,3800	3.426	8.153,88
07/8/2024	2,3800	0,00%	2,3600	2,3900	2,3600	3.515	8.365,82
06/8/2024	2,3800	0,42%	2,3800	2,3800	2,3700	3.419	8.121,56
05/8/2024	2,3700	0,85%	2,3500	2,3900	2,3100	2.496	5.919,80
02/8/2024	2,3500	-0,84%	2,3400	2,3500	2,3300	3.774	8.833,86
01/8/2024	2,3700	0,42%	2,3900	2,3900	2,3700	3.214	7.622,18
31/7/2024	2,3600	-0,42%	2,3700	2,3700	2,3400	4.525	10.677,90
30/7/2024	2,3700	-0,42%	2,3700	2,3700	2,3700	3.902	9.247,74
29/7/2024	2,3800	0,42%	2,3700	2,3800	2,3600	4.136	9.799,77
26/7/2024	2,3700	0,00%	2,3700	2,3800	2,3300	3.450	8.175,34
25/7/2024	2,3700	1,28%	2,3700	2,3700	2,3700	3.120	7.394,40
24/7/2024	2,3400	-0,43%	2,3700	2,3800	2,3400	4.134	9.766,04
23/7/2024	2,3500	-0,84%	2,3800	2,3800	2,3500	3.121	7.339,96
22/7/2024	2,3700	-0,42%	2,3800	2,3800	2,3600	3.267	7.742,86
19/7/2024	2,3800	-0,42%	2,3800	2,3800	2,3700	8.813	20.942,64
18/7/2024	2,3900	0,00%	2,3900	2,4000	2,3800	3.714	8.876,46
17/7/2024	2,3900	-1,24%	2,4100	2,4100	2,3700	3.750	8.962,82
16/7/2024	2,4200	1,26%	2,4300	2,4300	2,3700	3.238	7.820,50
15/7/2024	2,3900	-1,24%	2,4100	2,4100	2,3700	3.286	7.857,41
12/7/2024	2,4200	0,83%	2,4200	2,4200	2,4100	3.376	8.161,86
11/7/2024	2,4000	-0,41%	2,4200	2,4200	2,3600	3.058	7.350,70
10/7/2024	2,4100	0,00%	2,4300	2,4600	2,3800	3.386	8.179,16
09/7/2024	2,4100	0,00%	2,4100	2,4200	2,4000	3.588	8.666,88
08/7/2024	2,4100	-2,03%	2,4500	2,4600	2,3800	4.956	11.965,40
05/7/2024	2,4600	0,41%	2,4700	2,4800	2,4400	4.686	11.570,84
04/7/2024	2,4500	-1,21%	2,4600	2,4600	2,4000	3.630	8.805,14
03/7/2024	2,4800	1,22%	2,4700	2,5000	2,4700	3.883	9.643,41
02/7/2024	2,4500	0,00%	2,4500	2,4600	2,4500	3.385	8.311,81
01/7/2024	2,4500	1,66%	2,4100	2,5000	2,3800	10.932	26.982,12
28/6/2024	2,4100	0,00%	2,4200	2,4600	2,4100	10.996	26.711,08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%