| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3600 | -4,00 % | -0,0150 | 21.060 |
| ΧΑΙΔΕ | 0,7400 | -3,90 % | -0,0300 | 300 |
| ΒΟΣΥΣ | 2,2400 | -3,45 % | -0,0800 | 1.681 |
| ΙΝΤΕΤ | 1,4300 | -3,38 % | -0,0500 | 1.235 |
| ΑΤΕΚ | 1,3000 | -2,99 % | -0,0400 | 141 |
| ΜΑΘΙΟ | 0,8100 | -2,99 % | -0,0250 | 211 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 2.390 |
| ΚΟΥΑΛ | 1,3100 | -2,82 % | -0,0380 | 19.045 |
| ΕΛΧΑ | 4,1250 | -2,71 % | -0,1150 | 36.575 |
| ΛΑΝΑΚ | 1,2000 | -2,44 % | -0,0300 | 1.580 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 6,5000
- Χαμηλό 5,7000
- Όγκος 2.348
- Τζίρος 14.103 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 30/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 29/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 90 | 363,60 |
| 25/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,4800 | 4,0400 | 95 | 403,60 |
| 24/10/2024 | 4,4800 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 1 | 4,12 |
| 23/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 22/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 21/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 18/10/2024 | 4,4800 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 45 | 185,40 |
| 17/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 50 | 202,00 |
| 16/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 40 | 179,20 |
| 15/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 14/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 11/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 60 | 242,40 |
| 10/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 09/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 08/10/2024 | 4,4800 | 2,75% | 4,4800 | 4,4800 | 4,4800 | 450 | 2.016,00 |
| 07/10/2024 | 4,3600 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 90 | 363,60 |
| 04/10/2024 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 03/10/2024 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 02/10/2024 | 4,3600 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 83 | 327,02 |
| 01/10/2024 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 30/9/2024 | 4,3600 | 9,00% | 4,4000 | 4,4000 | 4,3000 | 188 | 818,40 |
| 27/9/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 2.249 | 8.996,00 |
| 26/9/2024 | 4,0000 | -7,83% | 3,9200 | 4,0000 | 3,9200 | 920 | 3.631,04 |
| 25/9/2024 | 4,3400 | -9,21% | 4,3400 | 4,3400 | 4,3400 | 432 | 1.874,88 |
| 24/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 1 | 4,78 |
| 20/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 18/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 17/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 16/9/2024 | 4,7800 | 0,00% | 4,3200 | 4,7800 | 4,3200 | 170 | 766,60 |
| 13/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 12/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 11/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 10/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 09/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 06/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 10 | 47,80 |
| 05/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 04/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 42 | 200,76 |
| 03/9/2024 | 4,7800 | -6,27% | 4,7800 | 4,7800 | 4,7800 | 188 | 898,64 |
| 02/9/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/8/2024 | 5,1000 | -7,27% | 5,1000 | 5,1000 | 5,1000 | 163 | 831,30 |
| 28/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 27/8/2024 | 5,5000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 26/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 23/8/2024 | 5,5000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 109 | 555,90 |
| 22/8/2024 | 5,5000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 5 | 28,00 |
| 21/8/2024 | 5,5000 | 7,84% | 5,5000 | 5,5000 | 5,5000 | 153 | 841,50 |
| 20/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 19/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 180 | 918,00 |
| 14/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/8/2024 | 5,1000 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 57 | 278,16 |
| 12/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 09/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 180 | 918,00 |
| 07/8/2024 | 5,1000 | -8,93% | 5,1000 | 5,1000 | 5,0500 | 358 | 1.822,90 |
| 06/8/2024 | 5,6000 | 0,00% | 5,0500 | 5,6000 | 5,0500 | 71 | 359,10 |
| 05/8/2024 | 5,6000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 10 | 51,50 |
| 02/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 01/8/2024 | 5,6000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 100 | 555,00 |
| 31/7/2024 | 5,6000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 30/7/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 29/7/2024 | 5,6000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 26/7/2024 | 5,6000 | 4,67% | 5,8000 | 5,8000 | 5,1000 | 680 | 3.804,00 |
| 25/7/2024 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 210 | 1.123,50 |
| 24/7/2024 | 5,3500 | -8,55% | 5,3500 | 5,3500 | 5,3500 | 221 | 1.182,35 |
| 23/7/2024 | 5,8500 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 10 | 57,00 |
| 22/7/2024 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 19/7/2024 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 18/7/2024 | 5,8500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 30 | 168,00 |
| 17/7/2024 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 16/7/2024 | 5,8500 | -9,30% | 5,8500 | 5,8500 | 5,8500 | 465 | 2.720,25 |
| 15/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 70 | 409,50 |
| 12/7/2024 | 6,4500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 70 | 420,00 |
| 11/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 10/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 50 | 292,50 |
| 09/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 08/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 70 | 409,50 |
| 05/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 04/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 50 | 292,50 |
| 03/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 02/7/2024 | 6,4500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 21 | 134,40 |
| 01/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 28/6/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 27/6/2024 | 6,4500 | 0,00% | 5,8500 | 6,4500 | 5,8500 | 45 | 266,25 |
| 26/6/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 25/6/2024 | 6,4500 | 9,32% | 6,4500 | 6,4500 | 6,4500 | 250 | 1.612,50 |
| 21/6/2024 | 5,9000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 44 | 239,80 |
| 20/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/6/2024 | 5,9000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 90 | 490,50 |
| 18/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 17/6/2024 | 5,9000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 70 | 378,00 |
| 14/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 13/6/2024 | 5,9000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 12/6/2024 | 5,9000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 90 | 504,00 |
| 11/6/2024 | 5,9000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 50 | 290,00 |
| 10/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 07/6/2024 | 5,9000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 100 | 540,00 |
| 06/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 03/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 31/5/2024 | 5,9000 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 75 | 401,25 |
| 30/5/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 29/5/2024 | 5,9000 | -0,84% | 5,9500 | 5,9500 | 5,7000 | 250 | 1.475,00 |
| 28/5/2024 | 5,9500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 173 | 1.029,35 |
| 27/5/2024 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 24/5/2024 | 6,0000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 25 | 158,75 |
| 23/5/2024 | 6,0000 | -4,76% | 6,3000 | 6,3000 | 6,0000 | 771 | 4.669,20 |
| 22/5/2024 | 6,3000 | -10,00% | 6,3500 | 6,3500 | 6,3000 | 1.120 | 7.066,00 |
| 21/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/5/2024 | 7,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 50 | 315,00 |
| 17/5/2024 | 7,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 50 | 325,00 |
| 16/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 14/5/2024 | 7,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 13/5/2024 | 7,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 70 | 448,00 |
| 10/5/2024 | 7,0000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 3 | 20,25 |
| 09/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 37 | 259,00 |
| 08/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/5/2024 | 7,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 36 | 244,80 |
| 30/4/2024 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 28 | 198,80 |
| 29/4/2024 | 7,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 55 | 382,25 |
| 26/4/2024 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 190 | 1.330,00 |
| 25/4/2024 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 24/4/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/4/2024 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 305 | 2.135,00 |
| 22/4/2024 | 6,9500 | 0,72% | 6,9000 | 7,0000 | 6,9000 | 115 | 802,00 |
| 19/4/2024 | 6,9000 | 0,73% | 6,9000 | 6,9500 | 6,9000 | 190 | 1.311,75 |
| 18/4/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 55 | 376,75 |
| 17/4/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 28 | 191,80 |
| 16/4/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 15/4/2024 | 6,8500 | -8,67% | 7,0000 | 7,0000 | 6,8500 | 172 | 1.178,35 |
| 12/4/2024 | 7,5000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 85 | 573,75 |
| 11/4/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 20 | 150,00 |
| 10/4/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 09/4/2024 | 7,5000 | -2,60% | 7,5000 | 7,5000 | 7,5000 | 304 | 2.280,00 |
| 08/4/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 47 | 361,90 |
| 05/4/2024 | 7,7000 | 0,00% | 7,7500 | 7,7500 | 7,7000 | 12 | 92,90 |
| 04/4/2024 | 7,7000 | -4,94% | 7,6500 | 7,7500 | 7,6500 | 133 | 1.026,05 |
| 03/4/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 02/4/2024 | 8,1000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 20 | 154,00 |
| 28/3/2024 | 8,1000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 68 | 503,20 |
| 27/3/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 26/3/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 22/3/2024 | 8,1000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 6 | 47,70 |
| 21/3/2024 | 8,1000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 19 | 169,10 |
| 20/3/2024 | 8,1000 | -9,50% | 8,1000 | 8,1000 | 8,1000 | 174 | 1.409,40 |
| 19/3/2024 | 8,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 25 | 202,50 |
| 15/3/2024 | 8,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 15 | 121,50 |
| 14/3/2024 | 8,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 28 | 226,80 |
| 13/3/2024 | 8,9500 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 19 | 155,80 |
| 12/3/2024 | 8,9500 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 23 | 188,60 |
| 11/3/2024 | 8,9500 | 3,47% | 8,9500 | 8,9500 | 8,9500 | 100 | 895,00 |
| 08/3/2024 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 07/3/2024 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 06/3/2024 | 8,6500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 23 | 180,55 |
| 05/3/2024 | 8,6500 | 9,49% | 8,6500 | 8,6500 | 8,6500 | 175 | 1.513,75 |
| 04/3/2024 | 7,9000 | 3,95% | 7,5000 | 8,0000 | 7,5000 | 130 | 1.025,00 |
| 01/3/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 29/2/2024 | 7,6000 | -8,43% | 7,6000 | 7,6000 | 7,6000 | 120 | 912,00 |
| 28/2/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 27/2/2024 | 8,3000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 50 | 387,50 |
| 26/2/2024 | 8,3000 | -1,19% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 23/2/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 22/2/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 21/2/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 20/2/2024 | 8,4000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 30 | 232,50 |
| 19/2/2024 | 8,4000 | 3,70% | 8,4000 | 8,4000 | 8,4000 | 100 | 840,00 |
| 16/2/2024 | 8,1000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 30 | 240,00 |
| 15/2/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 259 | 2.097,90 |
| 14/2/2024 | 8,1000 | -1,82% | 8,0000 | 8,1500 | 8,0000 | 125 | 1.015,00 |
| 13/2/2024 | 8,2500 | 10,00% | 8,2500 | 8,2500 | 8,2500 | 350 | 2.887,50 |
| 12/2/2024 | 7,5000 | 9,49% | 7,5000 | 7,5000 | 7,5000 | 255 | 1.912,50 |
| 09/2/2024 | 6,8500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 90 | 607,50 |
| 08/2/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 07/2/2024 | 6,8500 | 0,00% | 6,7500 | 6,8500 | 6,7500 | 90 | 610,00 |
| 06/2/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 150 | 1.027,50 |
| 05/2/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 140 | 959,00 |
| 02/2/2024 | 6,8500 | -1,44% | 6,6500 | 6,8500 | 6,6500 | 200 | 1.350,00 |
| 01/2/2024 | 6,9500 | -2,80% | 6,9500 | 6,9500 | 6,9500 | 158 | 1.098,10 |
| 31/1/2024 | 7,1500 | -9,49% | 7,1500 | 7,1500 | 7,1500 | 745 | 5.326,75 |
| 30/1/2024 | 7,9000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 24 | 172,80 |
| 29/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 26/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 25/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 24/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 23/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 19/1/2024 | 7,9000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 50 | 367,50 |
| 18/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 17/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 15/1/2024 | 7,9000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 90 | 661,50 |
| 12/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 11/1/2024 | 7,9000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 19 | 144,40 |
| 10/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 09/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/1/2024 | 7,9000 | 7,48% | 7,9000 | 7,9000 | 7,9000 | 131 | 1.034,90 |
| 05/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 04/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 40 | 294,00 |
| 03/1/2024 | 7,3500 | 3,52% | 7,0000 | 7,7500 | 7,0000 | 205 | 1.510,00 |
| 02/1/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 30 | 213,00 |
| 29/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 28/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/12/2023 | 7,1000 | 9,23% | 7,0000 | 7,1500 | 7,0000 | 121 | 857,65 |
| 22/12/2023 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 176 | 1.144,00 |
| 21/12/2023 | 6,4000 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 80 | 524,00 |
| 20/12/2023 | 6,4000 | -9,86% | 6,4000 | 6,4000 | 6,4000 | 175 | 1.120,00 |
| 19/12/2023 | 7,1000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 17 | 119,00 |
| 18/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 15/12/2023 | 7,1000 | -4,70% | 7,1000 | 7,1000 | 7,0000 | 151 | 1.071,50 |
| 14/12/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 13/12/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 12/12/2023 | 7,4500 | 0,00% | 7,2500 | 7,4500 | 7,2500 | 225 | 1.670,25 |
| 11/12/2023 | 7,4500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 40 | 284,00 |
| 08/12/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 07/12/2023 | 7,4500 | 4,93% | 7,7000 | 7,7000 | 7,3500 | 185 | 1.375,00 |
| 06/12/2023 | 7,1000 | 0,00% | 7,1500 | 7,1500 | 7,1000 | 30 | 213,75 |
| 05/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 04/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 01/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 14 | 99,40 |
| 29/11/2023 | 7,1000 | 0,00% | 7,1500 | 7,1500 | 7,1000 | 237 | 1.683,45 |
| 28/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 24/11/2023 | 7,1000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 35 | 245,00 |
| 23/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 21/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 20/11/2023 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 244 | 1.732,40 |
| 17/11/2023 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 245 | 1.727,25 |
| 16/11/2023 | 7,0000 | -2,78% | 6,9500 | 7,0000 | 6,9500 | 186 | 1.300,05 |
| 15/11/2023 | 7,2000 | -5,88% | 7,2000 | 7,2000 | 7,2000 | 665 | 4.788,00 |
| 14/11/2023 | 7,6500 | -3,77% | 7,6500 | 7,7000 | 7,6500 | 215 | 1.648,70 |
| 13/11/2023 | 7,9500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 12 | 93,60 |
| 10/11/2023 | 7,9500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 8 | 63,20 |
| 09/11/2023 | 7,9500 | 5,30% | 7,9500 | 7,9500 | 7,9500 | 107 | 850,65 |
| 08/11/2023 | 7,5500 | -3,21% | 7,5500 | 7,6000 | 7,5500 | 110 | 832,25 |
| 07/11/2023 | 7,8000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 26 | 196,30 |
| 06/11/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 03/11/2023 | 7,8000 | 1,30% | 7,7000 | 8,0000 | 7,7000 | 190 | 1.478,80 |
| 02/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 10 | 77,00 |
| 01/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 76 | 585,20 |
| 31/10/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 105 | 808,50 |
| 30/10/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 27/10/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | 1.155,00 |
| 26/10/2023 | 7,7000 | 0,00% | 7,9000 | 7,9000 | 7,7000 | 25 | 196,50 |
| 25/10/2023 | 7,7000 | -3,75% | 7,7000 | 7,7000 | 7,7000 | 150 | 1.155,00 |
| 24/10/2023 | 8,0000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 21 | 169,05 |
| 23/10/2023 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 10 | 81,00 |
| 20/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/10/2023 | 8,0000 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 5 | 42,25 |
| 11/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/10/2023 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 130 | 1.040,00 |
| 04/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 03/10/2023 | 7,9500 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 85 | 679,40 |
| 02/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 46 | 365,70 |
| 29/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 28/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 27/9/2023 | 7,9500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 7 | 59,15 |
| 26/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 25/9/2023 | 7,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 27 | 218,70 |
| 22/9/2023 | 7,9500 | -4,22% | 7,5000 | 8,3000 | 7,5000 | 332 | 2.643,10 |
| 21/9/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 88 | 730,40 |
| 20/9/2023 | 8,3000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 59 | 477,90 |
| 19/9/2023 | 8,3000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 61 | 494,10 |
| 18/9/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 15/9/2023 | 8,3000 | 3,75% | 8,3000 | 8,3000 | 8,3000 | 446 | 3.701,80 |
| 14/9/2023 | 8,0000 | -9,60% | 8,0000 | 8,0000 | 8,0000 | 1.122 | 8.976,00 |
| 13/9/2023 | 8,8500 | -8,76% | 9,1500 | 9,1500 | 8,8500 | 465 | 4.119,75 |
| 12/9/2023 | 9,7000 | 7,78% | 9,8500 | 9,8500 | 9,6000 | 80 | 775,50 |
| 11/9/2023 | 9,0000 | -9,09% | 9,0000 | 9,0000 | 9,0000 | 426 | 3.834,00 |
| 08/9/2023 | 9,9000 | 8,79% | 9,9000 | 9,9000 | 9,9000 | 120 | 1.188,00 |
| 07/9/2023 | 9,1000 | -7,61% | 9,1000 | 9,1000 | 9,1000 | 286 | 2.602,60 |
| 06/9/2023 | 9,8500 | 7,07% | 9,8500 | 9,8500 | 9,8500 | 102 | 1.004,70 |
| 05/9/2023 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 04/9/2023 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 01/9/2023 | 9,2000 | -4,66% | 10,0000 | 10,0000 | 9,2000 | 430 | 3.980,00 |
| 31/8/2023 | 9,6500 | -1,53% | 10,5000 | 10,5000 | 9,6500 | 203 | 1.961,50 |
| 30/8/2023 | 9,8000 | -5,77% | 9,8000 | 9,8000 | 9,8000 | 310 | 3.038,00 |
| 29/8/2023 | 10,4000 | 0,97% | 9,6500 | 10,4000 | 9,6500 | 625 | 6.350,00 |
| 28/8/2023 | 10,3000 | 0,98% | 10,9000 | 10,9000 | 10,3000 | 408 | 4.204,80 |
| 25/8/2023 | 10,2000 | -9,73% | 10,2000 | 10,2000 | 10,2000 | 300 | 3.060,00 |
| 24/8/2023 | 11,3000 | -8,13% | 11,3000 | 11,3000 | 11,3000 | 252 | 2.847,60 |
| 23/8/2023 | 12,3000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 8 | 96,80 |
| 22/8/2023 | 12,3000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 3 | 36,30 |
| 21/8/2023 | 12,3000 | 0,00% | 12,3000 | 12,3000 | 12,3000 | 398 | 4.895,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1980 | 2,91 % | 0,0056 | 229.647 |
| ΠΑΙΡ | 0,9540 | 2,14 % | 0,0200 | 20 |
| CNLCAP | 7,1500 | 2,14 % | 0,1500 | 7.700 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΜΙΝ | 0,7540 | 1,62 % | 0,0120 | 1 |
| ΟΠΑΠ | 17,9300 | 1,36 % | 0,2400 | 104.057 |
| ΝΤΟΠΛΕΡ | 0,8400 | 1,20 % | 0,0100 | 3.551 |
| ΦΒΜΕΖΖ | 0,0698 | 1,16 % | 0,0008 | 1.052.436 |
| ΦΡΙΓΟ | 0,4490 | 1,13 % | 0,0050 | 1.140 |
| ΣΙΔΜΑ | 1,8550 | 1,09 % | 0,0200 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9740 | -2,09 % | -0,0850 | 15.746.790 |
| ΠΕΙΡ | 8,1280 | -1,60 % | -0,1320 | 9.874.689 |
| ΕΤΕ | 14,9450 | -2,38 % | -0,3650 | 6.297.779 |
| ΑΛΦΑ | 3,8780 | -2,32 % | -0,0920 | 6.184.812 |
| ΓΕΚΤΕΡΝΑ | 30,2200 | -0,13 % | -0,0400 | 3.112.026 |
| ΜΠΕΛΑ | 25,5000 | -1,24 % | -0,3200 | 2.102.270 |
| ΟΠΑΠ | 17,9300 | 1,36 % | 0,2400 | 1.864.756 |
| MTLN | 42,6400 | -0,23 % | -0,1000 | 1.844.697 |
| TITC | 54,1000 | -1,46 % | -0,8000 | 1.273.980 |
| ΔΕΗ | 18,3800 | -1,34 % | -0,2500 | 1.161.258 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9740 | -2,09 % | 3.953.605 | 15,75εκ. |
| ΑΛΦΑ | 3,8780 | -2,32 % | 1.588.165 | 6,18εκ. |
| ΠΕΙΡ | 8,1280 | -1,60 % | 1.213.692 | 9,87εκ. |
| ΦΒΜΕΖΖ | 0,0698 | 1,16 % | 1.052.436 | 73.413 |
| BYLOT | 1,0500 | -1,50 % | 618.595 | 649,2χιλ. |
| ΕΤΕ | 14,9450 | -2,38 % | 419.267 | 6,30εκ. |
| ONYX | 1,8450 | 0,27 % | 254.763 | 451,6χιλ. |
| ΣΑΝΜΕΖΖ | 0,1980 | 2,91 % | 229.647 | 45.390 |
| ΑΒΑΞ | 3,4200 | -2,29 % | 191.794 | 659,6χιλ. |
| CREDIA | 1,5100 | 0,00 % | 182.907 | 274,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| CNLCAP | 7,1500 | 2,14 % | 7.700 | 0,98 % |
| EIS | 1,8800 | -1,47 % | 57.571 | 0,38 % |
| ONYX | 1,8450 | 0,27 % | 254.763 | 0,37 % |
| ΑΑΑΚ | 6,0000 | 0,00 % | 2.348 | 0,23 % |
| ΑΒΑΞ | 3,4200 | -2,29 % | 191.794 | 0,13 % |
| ΣΑΝΜΕΖΖ | 0,1980 | 2,91 % | 229.647 | 0,13 % |
| ΕΥΡΩΒ | 3,9740 | -2,09 % | 3.953.605 | 0,11 % |
| ΓΕΚΤΕΡΝΑ | 30,2200 | -0,13 % | 102.847 | 0,10 % |
| ΣΠΙ | 0,6200 | 0,98 % | 10.423 | 0,10 % |
| ΠΕΙΡ | 8,1280 | -1,60 % | 1.213.692 | 0,10 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 2.348 | 13,33 % |
| ΠΛΑΚΡ | 14,8000 | 0,68 % | 90 | 5,41 % |
| ΚΟΡΔΕ | 0,5180 | 0,00 % | 8.305 | 5,02 % |
| ΛΑΝΑΚ | 1,2000 | -2,44 % | 1.580 | 4,88 % |
| ΝΤΟΠΛΕΡ | 0,8400 | 1,20 % | 3.551 | 4,82 % |
| ΕΒΡΟΦ | 3,8800 | 1,04 % | 327 | 4,69 % |
| EIS | 1,8800 | -1,47 % | 57.571 | 4,61 % |
| TREK | 3,2700 | -1,21 % | 7.094 | 4,59 % |
| ΓΚΜΕΖΖ | 0,4745 | 0,32 % | 9.986 | 4,44 % |
| ΙΛΥΔΑ | 5,0600 | -2,32 % | 905 | 4,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|