| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/10/2024 | 7,1600 | -0,28% | 6,8600 | 7,4400 | 6,8600 | 579 | 4.153,12 |
| 21/10/2024 | 7,1800 | -0,28% | 6,9600 | 7,2000 | 6,9600 | 1.910 | 13.525,80 |
| 18/10/2024 | 7,2000 | 0,00% | 7,2000 | 7,2400 | 7,2000 | 47 | 339,68 |
| 17/10/2024 | 7,2000 | 0,00% | 7,2600 | 7,2600 | 7,2000 | 90 | 651,00 |
| 16/10/2024 | 7,2000 | -1,10% | 7,2800 | 7,2800 | 7,2000 | 1.090 | 7.854,24 |
| 15/10/2024 | 7,2800 | 0,00% | 7,2600 | 7,2800 | 7,2600 | 440 | 3.202,40 |
| 14/10/2024 | 7,2800 | -0,27% | 7,2000 | 7,2800 | 7,2000 | 278 | 2.013,04 |
| 11/10/2024 | 7,3000 | 1,11% | 7,4000 | 7,4000 | 7,3000 | 137 | 1.000,60 |
| 10/10/2024 | 7,2200 | -2,17% | 7,1000 | 7,2200 | 7,1000 | 234 | 1.675,52 |
| 09/10/2024 | 7,3800 | 5,43% | 7,0600 | 7,4600 | 7,0600 | 4.405 | 32.025,40 |
| 08/10/2024 | 7,0000 | -0,85% | 7,4000 | 7,4000 | 7,0000 | 408 | 2.860,00 |
| 07/10/2024 | 7,0600 | -1,12% | 7,0400 | 7,1000 | 7,0400 | 1.609 | 11.382,24 |
| 04/10/2024 | 7,1400 | 0,00% | 7,2000 | 7,2000 | 7,1400 | 1.009 | 7.214,46 |
| 03/10/2024 | 7,1400 | 1,42% | 7,0600 | 7,1400 | 7,0200 | 980 | 6.947,20 |
| 02/10/2024 | 7,0400 | -0,85% | 7,1000 | 7,1000 | 7,0000 | 1.991 | 14.007,50 |
| 01/10/2024 | 7,1000 | 1,43% | 7,0200 | 7,1400 | 7,0200 | 2.123 | 15.062,90 |
| 30/9/2024 | 7,0000 | -0,57% | 7,0600 | 7,0600 | 7,0000 | 1.373 | 9.614,50 |
| 27/9/2024 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 7,0400 | 319 | 2.245,76 |
| 26/9/2024 | 7,0400 | -1,95% | 7,0200 | 7,1600 | 7,0200 | 655 | 4.604,44 |
| 25/9/2024 | 7,1800 | 3,46% | 6,9200 | 7,4600 | 6,9200 | 790 | 5.545,50 |
| 24/9/2024 | 6,9400 | -0,86% | 6,9000 | 7,1200 | 6,8600 | 300 | 2.084,30 |
| 23/9/2024 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 61 | 429,98 |
| 20/9/2024 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 6,8400 | 650 | 4.526,98 |
| 19/9/2024 | 7,0000 | 0,00% | 6,8600 | 7,3000 | 6,8600 | 49 | 352,62 |
| 18/9/2024 | 7,0000 | -1,41% | 6,8600 | 7,0800 | 6,8600 | 150 | 1.049,00 |
| 17/9/2024 | 7,1000 | -1,11% | 7,1000 | 7,4000 | 7,1000 | 177 | 1.257,00 |
| 16/9/2024 | 7,1800 | 0,00% | 7,1800 | 7,1800 | 7,1800 | ,00 | |
| 13/9/2024 | 7,1800 | 0,00% | 7,1000 | 7,1000 | 7,0400 | 7 | 49,40 |
| 12/9/2024 | 7,1800 | 3,76% | 6,8000 | 7,2000 | 6,6000 | 910 | 6.295,10 |
| 11/9/2024 | 6,9200 | 1,17% | 7,1800 | 7,1800 | 6,9200 | 117 | 810,22 |
| 10/9/2024 | 6,8400 | -0,58% | 7,4800 | 7,4800 | 6,7200 | 261 | 1.786,10 |
| 09/9/2024 | 6,8800 | 0,00% | 6,6400 | 7,1800 | 6,6400 | 26 | 177,64 |
| 06/9/2024 | 6,8800 | -1,71% | 6,6200 | 7,0000 | 6,6200 | 157 | 1.081,32 |
| 05/9/2024 | 7,0000 | 0,86% | 6,9800 | 7,2000 | 6,9800 | 417 | 2.919,04 |
| 04/9/2024 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 03/9/2024 | 6,9400 | -0,86% | 6,9600 | 6,9600 | 6,9400 | 457 | 3.176,78 |
| 02/9/2024 | 7,0000 | -1,41% | 7,1200 | 7,1200 | 6,9000 | 850 | 5.937,20 |
| 30/8/2024 | 7,1000 | -1,39% | 7,1000 | 7,2000 | 7,1000 | 210 | 1.492,00 |
| 29/8/2024 | 7,2000 | 0,00% | 7,1600 | 7,1600 | 7,1600 | 12 | 85,92 |
| 28/8/2024 | 7,2000 | -3,23% | 7,4400 | 7,4400 | 7,2000 | 190 | 1.368,72 |
| 27/8/2024 | 7,4400 | 0,00% | 7,4400 | 7,4400 | 7,4400 | ,00 | |
| 26/8/2024 | 7,4400 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 23/8/2024 | 7,4400 | -3,38% | 7,4800 | 7,4800 | 7,4000 | 470 | 3.494,00 |
| 22/8/2024 | 7,7000 | -0,26% | 7,5600 | 7,7200 | 7,4200 | 375 | 2.884,96 |
| 21/8/2024 | 7,7200 | 6,04% | 7,3000 | 7,7800 | 7,3000 | 1.592 | 11.717,60 |
| 20/8/2024 | 7,2800 | 0,00% | 7,2800 | 7,2800 | 7,2800 | ,00 | |
| 19/8/2024 | 7,2800 | 0,00% | 7,2800 | 7,3000 | 7,2800 | 583 | 4.244,90 |
| 16/8/2024 | 7,2800 | 0,55% | 7,3000 | 7,3000 | 7,1000 | 554 | 4.034,20 |
| 14/8/2024 | 7,2400 | 8,06% | 6,9000 | 7,2800 | 6,9000 | 1.011 | 7.185,20 |
| 13/8/2024 | 6,7000 | 0,00% | 6,7800 | 6,9000 | 6,7800 | 95 | 651,80 |
| 12/8/2024 | 6,7000 | -1,18% | 6,7800 | 6,7800 | 6,6400 | 504 | 3.387,12 |
| 09/8/2024 | 6,7800 | -0,29% | 6,8000 | 6,9000 | 6,6000 | 232 | 1.565,50 |
| 08/8/2024 | 6,8000 | 2,41% | 6,9800 | 6,9800 | 6,6200 | 769 | 5.229,10 |
| 07/8/2024 | 6,6400 | -3,21% | 6,2200 | 6,8000 | 6,2200 | 845 | 5.629,32 |
| 06/8/2024 | 6,8600 | 3,00% | 6,7200 | 6,8800 | 6,7000 | 1.569 | 10.602,92 |
| 05/8/2024 | 6,6600 | -10,00% | 7,1400 | 7,1400 | 6,6600 | 2.022 | 13.586,70 |
| 02/8/2024 | 7,4000 | -1,07% | 7,4800 | 7,4800 | 7,3000 | 2.470 | 18.320,90 |
| 01/8/2024 | 7,4800 | 1,08% | 7,5000 | 7,5000 | 6,7800 | 917 | 6.852,24 |
| 31/7/2024 | 7,4000 | 0,00% | 7,4800 | 7,4800 | 7,4000 | 16 | 119,60 |
| 30/7/2024 | 7,4000 | 3,93% | 7,4000 | 7,4000 | 7,2200 | 469 | 3.461,60 |
| 29/7/2024 | 7,1200 | -4,81% | 7,4800 | 7,4800 | 6,8400 | 132 | 939,20 |
| 26/7/2024 | 7,4800 | 8,09% | 7,4600 | 7,4800 | 7,4600 | 889 | 6.642,80 |
| 25/7/2024 | 6,9200 | 0,00% | 7,0400 | 7,4200 | 7,0400 | 52 | 370,38 |
| 24/7/2024 | 6,9200 | 0,00% | 7,4600 | 7,4600 | 7,4600 | 30 | 223,80 |
| 23/7/2024 | 6,9200 | 0,00% | 7,4600 | 7,4600 | 7,0600 | 14 | 100,44 |
| 22/7/2024 | 6,9200 | -4,68% | 6,8400 | 7,4200 | 6,8400 | 425 | 2.941,90 |
| 19/7/2024 | 7,2600 | 0,00% | 7,2000 | 7,4600 | 7,2000 | 14 | 103,04 |
| 18/7/2024 | 7,2600 | -0,55% | 7,4000 | 7,4000 | 7,2600 | 522 | 3.790,00 |
| 17/7/2024 | 7,3000 | 1,39% | 7,4200 | 7,4200 | 7,3000 | 889 | 6.492,22 |
| 16/7/2024 | 7,2000 | 2,56% | 7,2000 | 7,2000 | 7,2000 | 450 | 3.240,00 |
| 15/7/2024 | 7,0200 | 0,57% | 6,9800 | 7,2800 | 6,9200 | 2.914 | 20.469,90 |
| 12/7/2024 | 6,9800 | 0,58% | 7,0000 | 7,0000 | 6,9800 | 698 | 4.879,22 |
| 11/7/2024 | 6,9400 | -0,57% | 6,9400 | 7,0000 | 6,9400 | 340 | 2.361,80 |
| 10/7/2024 | 6,9800 | 0,87% | 6,9000 | 7,0000 | 6,9000 | 1.165 | 8.100,30 |
| 09/7/2024 | 6,9200 | 0,29% | 7,0000 | 7,0000 | 6,9000 | 280 | 1.937,00 |
| 08/7/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 35 | 241,50 |
| 05/7/2024 | 6,9000 | 2,37% | 6,7400 | 7,0000 | 6,7000 | 320 | 2.209,70 |
| 04/7/2024 | 6,7400 | 0,60% | 6,7000 | 6,7800 | 6,7000 | 449 | 3.022,88 |
| 03/7/2024 | 6,7000 | 0,90% | 6,6400 | 6,7600 | 6,6400 | 236 | 1.582,16 |
| 02/7/2024 | 6,6400 | 1,22% | 6,8800 | 6,8800 | 6,6400 | 213 | 1.417,44 |
| 01/7/2024 | 6,5600 | -4,65% | 6,5200 | 6,8800 | 6,5200 | 173 | 1.134,84 |
| 28/6/2024 | 6,8800 | 0,00% | 6,8400 | 6,8400 | 6,5600 | 50 | 340,00 |
| 27/6/2024 | 6,8800 | 6,50% | 6,3400 | 6,9000 | 6,3400 | 714 | 4.787,26 |
| 26/6/2024 | 6,4600 | -0,62% | 6,4800 | 6,4800 | 6,4200 | 181 | 1.167,58 |
| 25/6/2024 | 6,5000 | 0,62% | 6,5800 | 6,5800 | 6,4600 | 149 | 968,42 |
| 21/6/2024 | 6,4600 | -1,82% | 6,6200 | 6,6200 | 6,4200 | 470 | 3.081,16 |
| 20/6/2024 | 6,5800 | 0,00% | 6,6600 | 6,6600 | 6,3200 | 580 | 3.779,28 |
| 19/6/2024 | 6,5800 | -2,08% | 6,6800 | 6,6800 | 6,5000 | 4.008 | 26.130,70 |
| 18/6/2024 | 6,7200 | -3,17% | 6,8000 | 6,8000 | 6,6200 | 2.422 | 16.097,46 |
| 17/6/2024 | 6,9400 | 2,06% | 7,0000 | 7,0000 | 6,8200 | 137 | 951,80 |
| 14/6/2024 | 6,8000 | -0,29% | 6,9000 | 6,9000 | 6,7800 | 775 | 5.276,18 |
| 13/6/2024 | 6,8200 | -0,87% | 6,9600 | 6,9600 | 6,8200 | 334 | 2.286,46 |
| 12/6/2024 | 6,8800 | -1,71% | 6,8200 | 7,0000 | 6,8200 | 262 | 1.819,08 |
| 11/6/2024 | 7,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 15 | 103,50 |
| 10/6/2024 | 7,0000 | -0,28% | 7,1000 | 7,1000 | 6,9800 | 652 | 4.581,10 |
| 07/6/2024 | 7,0200 | 0,29% | 7,0800 | 7,0800 | 6,9000 | 309 | 2.163,52 |
| 06/6/2024 | 7,0000 | 2,34% | 7,0000 | 7,0000 | 7,0000 | 186 | 1.302,00 |
| 05/6/2024 | 6,8400 | -0,29% | 6,9000 | 6,9000 | 6,8400 | 960 | 6.597,80 |
| 04/6/2024 | 6,8600 | -2,00% | 6,8000 | 6,9800 | 6,8000 | 288 | 1.979,64 |
| 03/6/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9600 | 198 | 1.383,20 |
| 31/5/2024 | 7,0000 | -1,13% | 6,7400 | 7,0000 | 6,7400 | 553 | 3.840,70 |
| 30/5/2024 | 7,0800 | 3,81% | 7,2200 | 7,2200 | 6,9800 | 541 | 3.831,36 |
| 29/5/2024 | 6,8200 | -1,16% | 6,8000 | 6,8400 | 6,8000 | 391 | 2.669,42 |
| 28/5/2024 | 6,9000 | -0,29% | 6,8200 | 6,9200 | 6,8000 | 2.188 | 15.036,24 |
| 27/5/2024 | 6,9200 | -0,29% | 6,9400 | 6,9600 | 6,8600 | 1.259 | 8.662,64 |
| 24/5/2024 | 6,9400 | -1,70% | 7,0600 | 7,1000 | 6,9000 | 1.420 | 9.852,60 |
| 23/5/2024 | 7,0600 | -1,94% | 7,2000 | 7,2000 | 7,0200 | 711 | 5.038,92 |
| 22/5/2024 | 7,2000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 48 | 340,80 |
| 21/5/2024 | 7,2000 | 1,41% | 7,2000 | 7,2000 | 7,2000 | 150 | 1.080,00 |
| 20/5/2024 | 7,1000 | 0,00% | 7,1000 | 7,3800 | 7,1000 | 50 | 365,00 |
| 17/5/2024 | 7,1000 | -0,84% | 7,0200 | 7,1000 | 7,0200 | 1.264 | 8.950,32 |
| 16/5/2024 | 7,1600 | -0,56% | 7,2000 | 7,2000 | 7,0400 | 1.429 | 10.251,98 |
| 15/5/2024 | 7,2000 | 0,56% | 7,2200 | 7,2400 | 7,1400 | 712 | 5.123,36 |
| 14/5/2024 | 7,1600 | -0,56% | 7,0200 | 7,2000 | 6,8800 | 1.131 | 7.924,76 |
| 13/5/2024 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,1000 | 79 | 571,84 |
| 10/5/2024 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,1200 | 1.004 | 7.213,68 |
| 09/5/2024 | 7,2000 | -1,64% | 7,1000 | 7,2800 | 7,1000 | 1.184 | 8.450,18 |
| 08/5/2024 | 7,3200 | 1,67% | 7,4200 | 7,4200 | 7,2400 | 545 | 3.983,94 |
| 02/5/2024 | 7,2000 | -3,23% | 7,4000 | 7,4200 | 7,2000 | 1.737 | 12.605,24 |
| 30/4/2024 | 7,4400 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 20 | 146,00 |
| 29/4/2024 | 7,4400 | -0,27% | 7,4400 | 7,4400 | 7,2800 | 559 | 4.095,38 |
| 26/4/2024 | 7,4600 | 1,63% | 7,4600 | 7,4600 | 7,3400 | 962 | 7.168,40 |
| 25/4/2024 | 7,3400 | 0,27% | 7,3200 | 7,4800 | 7,2800 | 221 | 1.622,14 |
| 24/4/2024 | 7,3200 | -1,08% | 7,5000 | 7,5000 | 7,3200 | 512 | 3.750,40 |
| 23/4/2024 | 7,4000 | -1,33% | 7,6200 | 7,6200 | 7,3400 | 1.170 | 8.650,36 |
| 22/4/2024 | 7,5000 | 0,00% | 7,4800 | 7,4800 | 7,4800 | 100 | 748,00 |
| 19/4/2024 | 7,5000 | 3,02% | 7,2800 | 7,5000 | 7,1000 | 807 | 6.017,44 |
| 18/4/2024 | 7,2800 | 0,55% | 7,1000 | 7,5000 | 7,1000 | 451 | 3.278,80 |
| 17/4/2024 | 7,2400 | 2,55% | 7,2200 | 7,3800 | 7,1000 | 947 | 6.868,82 |
| 16/4/2024 | 7,0600 | -4,85% | 7,5000 | 7,5000 | 7,0000 | 1.836 | 12.986,74 |
| 15/4/2024 | 7,4200 | -3,13% | 7,5400 | 7,5400 | 7,3800 | 489 | 3.624,16 |
| 12/4/2024 | 7,6600 | -0,78% | 7,6600 | 7,7200 | 7,6600 | 295 | 2.261,60 |
| 11/4/2024 | 7,7200 | 0,00% | 7,6000 | 7,7200 | 7,6000 | 136 | 1.045,70 |
| 10/4/2024 | 7,7200 | 0,52% | 7,6800 | 7,8600 | 7,5400 | 1.587 | 12.152,48 |
| 09/4/2024 | 7,6800 | -4,00% | 7,6800 | 7,9600 | 7,5400 | 1.410 | 10.774,18 |
| 08/4/2024 | 8,0000 | 5,82% | 7,7200 | 8,0000 | 7,6800 | 600 | 4.724,16 |
| 05/4/2024 | 7,5600 | -3,82% | 7,6400 | 7,9400 | 7,5200 | 1.387 | 10.501,08 |
| 04/4/2024 | 7,8600 | 2,61% | 7,7000 | 8,0000 | 7,6800 | 1.690 | 13.074,70 |
| 03/4/2024 | 7,6600 | -4,01% | 8,4800 | 8,4800 | 7,6000 | 1.964 | 15.451,12 |
| 02/4/2024 | 7,9800 | -3,16% | 8,2000 | 8,2000 | 7,9800 | 627 | 5.042,80 |
| 28/3/2024 | 8,2400 | 1,23% | 8,1600 | 8,2400 | 8,0000 | 1.712 | 13.873,68 |
| 27/3/2024 | 8,1400 | -2,16% | 7,6800 | 8,7000 | 7,6800 | 1.981 | 16.112,48 |
| 26/3/2024 | 8,3200 | -24,36% | 8,0400 | 8,4000 | 8,0400 | 5.279 | 43.704,46 |
| 22/3/2024 | 11,0000 | -2,65% | 11,4000 | 11,4000 | 11,0000 | 4.506 | 49.821,50 |
| 21/3/2024 | 11,3000 | 1,35% | 11,2500 | 11,4000 | 11,2500 | 3.861 | 43.716,30 |
| 20/3/2024 | 11,1500 | 0,45% | 11,2000 | 11,3000 | 11,0000 | 1.661 | 18.670,90 |
| 19/3/2024 | 11,1000 | -1,33% | 11,0000 | 11,2500 | 11,0000 | 2.245 | 25.149,85 |
| 15/3/2024 | 11,2500 | 0,00% | 11,2500 | 11,2500 | 11,2500 | 1.247 | 14.028,75 |
| 14/3/2024 | 11,2500 | -0,44% | 11,2500 | 11,3000 | 11,1000 | 770 | 8.647,65 |
| 13/3/2024 | 11,3000 | 0,44% | 11,2000 | 11,3500 | 11,2000 | 890 | 10.046,45 |
| 12/3/2024 | 11,2500 | 0,00% | 11,2500 | 11,3000 | 11,2000 | 2.299 | 25.884,75 |
| 11/3/2024 | 11,2500 | 0,90% | 11,3000 | 11,4500 | 11,2000 | 3.474 | 39.535,60 |
| 08/3/2024 | 11,1500 | 0,90% | 10,9000 | 11,1500 | 10,8500 | 1.340 | 14.708,00 |
| 07/3/2024 | 11,0500 | 0,45% | 11,0000 | 11,2000 | 11,0000 | 504 | 5.550,00 |
| 06/3/2024 | 11,0000 | -3,08% | 11,3000 | 11,3500 | 11,0000 | 2.840 | 31.447,85 |
| 05/3/2024 | 11,3500 | -0,44% | 11,5000 | 11,5000 | 11,2500 | 1.829 | 20.818,90 |
| 04/3/2024 | 11,4000 | -2,15% | 11,7500 | 11,7500 | 11,4000 | 2.555 | 29.378,15 |
| 01/3/2024 | 11,6500 | 1,75% | 11,6500 | 11,7500 | 11,3000 | 2.517 | 29.298,85 |
| 29/2/2024 | 11,4500 | 0,44% | 11,6000 | 11,6500 | 11,4500 | 2.808 | 32.491,60 |
| 28/2/2024 | 11,4000 | 0,88% | 11,7500 | 11,7500 | 11,2500 | 3.082 | 35.196,30 |
| 27/2/2024 | 11,3000 | 2,26% | 11,0000 | 11,3500 | 11,0000 | 3.807 | 42.946,90 |
| 26/2/2024 | 11,0500 | 0,00% | 11,3500 | 11,3500 | 11,0000 | 2.807 | 31.377,65 |
| 23/2/2024 | 11,0500 | 0,45% | 11,2000 | 11,3000 | 11,0500 | 2.024 | 22.658,10 |
| 22/2/2024 | 11,0000 | 5,77% | 10,7000 | 11,2000 | 10,5000 | 16.764 | 182.450,90 |
| 21/2/2024 | 10,4000 | 1,96% | 10,3500 | 10,7500 | 10,2000 | 5.514 | 58.116,55 |
| 20/2/2024 | 10,2000 | 0,99% | 10,4500 | 10,4500 | 10,1000 | 1.945 | 19.790,80 |
| 19/2/2024 | 10,1000 | -0,98% | 10,2000 | 10,3000 | 10,0000 | 1.109 | 11.120,10 |
| 16/2/2024 | 10,2000 | 2,20% | 10,1000 | 10,2000 | 10,1000 | 544 | 5.544,40 |
| 15/2/2024 | 9,9800 | 0,20% | 9,9600 | 10,2000 | 9,8000 | 470 | 4.690,00 |
| 14/2/2024 | 9,9600 | 1,63% | 9,6800 | 9,9800 | 9,6800 | 224 | 2.217,40 |
| 13/2/2024 | 9,8000 | -2,00% | 10,0000 | 10,0000 | 9,7600 | 3.747 | 36.836,16 |
| 12/2/2024 | 10,0000 | 0,00% | 10,0000 | 10,2000 | 10,0000 | 491 | 4.913,05 |
| 09/2/2024 | 10,0000 | -0,99% | 10,0000 | 10,2500 | 10,0000 | 561 | 5.636,75 |
| 08/2/2024 | 10,1000 | 0,00% | 10,3000 | 10,3000 | 10,0000 | 890 | 8.984,50 |
| 07/2/2024 | 10,1000 | -0,49% | 10,1000 | 10,1000 | 10,0000 | 1.062 | 10.696,35 |
| 06/2/2024 | 10,1500 | -1,46% | 10,2000 | 10,3000 | 10,0500 | 2.227 | 22.666,45 |
| 05/2/2024 | 10,3000 | -0,96% | 10,5000 | 10,5500 | 10,2000 | 3.514 | 36.438,80 |
| 02/2/2024 | 10,4000 | 8,33% | 9,6000 | 10,4000 | 9,6000 | 4.696 | 47.568,70 |
| 01/2/2024 | 9,6000 | -4,00% | 10,2000 | 10,2000 | 9,6000 | 2.290 | 22.666,84 |
| 31/1/2024 | 10,0000 | 0,00% | 10,0500 | 10,1500 | 9,9200 | 757 | 7.584,99 |
| 30/1/2024 | 10,0000 | -0,99% | 9,4000 | 10,2500 | 9,4000 | 1.838 | 18.136,05 |
| 29/1/2024 | 10,1000 | 1,00% | 10,0000 | 10,2500 | 10,0000 | 719 | 7.271,15 |
| 26/1/2024 | 10,0000 | -2,44% | 10,0500 | 10,2000 | 9,7000 | 2.122 | 21.283,55 |
| 25/1/2024 | 10,2500 | -2,38% | 10,6000 | 10,6000 | 10,2000 | 4.436 | 45.971,25 |
| 24/1/2024 | 10,5000 | 7,14% | 10,1500 | 10,5000 | 10,1500 | 9.917 | 102.365,35 |
| 23/1/2024 | 9,8000 | 4,26% | 9,4000 | 9,9800 | 9,4000 | 13.445 | 131.547,62 |
| 22/1/2024 | 9,4000 | 6,82% | 8,9800 | 9,5800 | 8,9800 | 15.949 | 149.909,50 |
| 19/1/2024 | 8,8000 | 1,85% | 8,6400 | 8,9000 | 8,6000 | 3.982 | 34.890,10 |
| 18/1/2024 | 8,6400 | 0,00% | 8,9800 | 8,9800 | 8,6000 | 1.346 | 11.646,62 |
| 17/1/2024 | 8,6400 | 0,47% | 8,6200 | 8,7000 | 8,6000 | 1.900 | 16.409,88 |
| 16/1/2024 | 8,6000 | 2,38% | 8,5000 | 9,0000 | 8,5000 | 4.801 | 41.842,56 |
| 15/1/2024 | 8,4000 | -0,24% | 8,4400 | 8,4600 | 8,3600 | 1.560 | 13.141,40 |
| 12/1/2024 | 8,4200 | 0,48% | 8,5000 | 8,5200 | 8,2800 | 1.488 | 12.475,46 |
| 11/1/2024 | 8,3800 | -1,41% | 8,3400 | 8,5000 | 8,3400 | 1.626 | 13.635,12 |
| 10/1/2024 | 8,5000 | 0,47% | 8,4600 | 8,5000 | 8,3800 | 475 | 4.024,10 |
| 09/1/2024 | 8,4600 | 0,48% | 8,5800 | 8,5800 | 8,3400 | 1.681 | 14.213,16 |
| 08/1/2024 | 8,4200 | -0,94% | 8,5000 | 8,5000 | 8,3600 | 3.523 | 29.657,68 |
| 05/1/2024 | 8,5000 | -0,47% | 8,5000 | 8,5000 | 8,4800 | 733 | 6.227,76 |
| 04/1/2024 | 8,5400 | -0,23% | 8,5000 | 8,7000 | 8,5000 | 1.014 | 8.676,54 |
| 03/1/2024 | 8,5600 | 0,71% | 8,5000 | 8,6600 | 8,3600 | 858 | 7.340,38 |
| 02/1/2024 | 8,5000 | 0,95% | 8,5000 | 8,6400 | 8,3400 | 3.866 | 32.981,66 |
| 29/12/2023 | 8,4200 | -0,24% | 8,1400 | 8,4400 | 8,1400 | 1.320 | 11.070,06 |
| 28/12/2023 | 8,4400 | 3,43% | 8,2400 | 8,5000 | 8,1000 | 2.950 | 24.600,24 |
| 27/12/2023 | 8,1600 | 1,49% | 8,0800 | 8,2000 | 7,8400 | 3.617 | 29.437,62 |
| 22/12/2023 | 8,0400 | -0,25% | 8,0600 | 8,1200 | 7,9800 | 2.339 | 18.766,56 |
| 21/12/2023 | 8,0600 | -0,25% | 8,1000 | 8,1400 | 8,0400 | 3.382 | 27.344,18 |
| 20/12/2023 | 8,0800 | -1,46% | 8,0600 | 8,2000 | 8,0000 | 3.595 | 29.069,86 |
| 19/12/2023 | 8,2000 | -0,97% | 8,2800 | 8,3000 | 8,1200 | 4.532 | 37.313,66 |
| 18/12/2023 | 8,2800 | 4,28% | 8,5000 | 8,5000 | 8,2000 | 32.168 | 269.426,02 |
| 15/12/2023 | 7,9400 | 9,97% | 7,3200 | 7,9400 | 7,3200 | 3.685 | 28.137,38 |
| 14/12/2023 | 7,2200 | 0,00% | 7,0000 | 7,0200 | 6,9600 | 31 | 216,76 |
| 13/12/2023 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 12/12/2023 | 7,2200 | -1,90% | 7,1400 | 7,3000 | 6,9800 | 505 | 3.597,60 |
| 11/12/2023 | 7,3600 | 0,00% | 7,0400 | 7,3200 | 7,0400 | 13 | 94,04 |
| 08/12/2023 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | ,00 | |
| 07/12/2023 | 7,3600 | 1,66% | 7,1200 | 7,3600 | 7,1200 | 200 | 1.462,40 |
| 06/12/2023 | 7,2400 | 0,00% | 7,2000 | 7,3800 | 7,2000 | 555 | 4.012,90 |
| 05/12/2023 | 7,2400 | -0,55% | 7,2600 | 7,2600 | 7,2400 | 1.100 | 7.966,00 |
| 04/12/2023 | 7,2800 | -0,27% | 7,2800 | 7,2800 | 7,2800 | 1.000 | 7.280,00 |
| 01/12/2023 | 7,3000 | -0,27% | 6,7400 | 7,3000 | 6,7200 | 220 | 1.545,40 |
| 30/11/2023 | 7,3200 | 0,00% | 7,0200 | 7,3400 | 7,0200 | 15 | 106,90 |
| 29/11/2023 | 7,3200 | -0,54% | 7,2200 | 7,3200 | 7,2200 | 1.610 | 11.774,20 |
| 28/11/2023 | 7,3600 | 0,00% | 7,2600 | 7,4000 | 7,2600 | 50 | 367,20 |
| 27/11/2023 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | ,00 | |
| 24/11/2023 | 7,3600 | 0,00% | 7,3800 | 7,3800 | 7,0600 | 193 | 1.399,18 |
| 23/11/2023 | 7,3600 | 0,82% | 7,2000 | 7,3600 | 7,2000 | 350 | 2.568,00 |
| 22/11/2023 | 7,3000 | 4,89% | 7,3200 | 7,3200 | 7,1600 | 1.193 | 8.658,40 |
| 21/11/2023 | 6,9600 | -0,57% | 6,9600 | 6,9600 | 6,9600 | 150 | 1.044,00 |
| 20/11/2023 | 7,0000 | -0,57% | 7,0000 | 7,0400 | 6,8000 | 208 | 1.447,52 |
| 17/11/2023 | 7,0400 | 1,44% | 6,8000 | 7,1800 | 6,8000 | 1.824 | 12.660,14 |
| 16/11/2023 | 6,9400 | 0,58% | 6,9000 | 6,9400 | 6,9000 | 200 | 1.384,00 |
| 15/11/2023 | 6,9000 | 1,17% | 6,3600 | 6,9000 | 6,3600 | 644 | 4.404,80 |
| 14/11/2023 | 6,8200 | 2,40% | 6,6600 | 6,9200 | 6,6600 | 1.030 | 6.971,20 |
| 13/11/2023 | 6,6600 | -2,63% | 6,6600 | 6,8000 | 6,6600 | 265 | 1.765,60 |
| 10/11/2023 | 6,8400 | 1,18% | 6,9400 | 6,9400 | 6,8000 | 115 | 786,70 |
| 09/11/2023 | 6,7600 | 0,00% | 6,7600 | 6,7600 | 6,7600 | ,00 | |
| 08/11/2023 | 6,7600 | -2,31% | 6,9200 | 6,9200 | 6,5200 | 1.789 | 11.900,78 |
| 07/11/2023 | 6,9200 | -3,35% | 7,1600 | 7,1800 | 6,9000 | 120 | 830,70 |
| 06/11/2023 | 7,1600 | 3,17% | 6,5000 | 7,5000 | 6,5000 | 625 | 4.462,50 |
| 03/11/2023 | 6,9400 | 0,58% | 7,0000 | 7,0000 | 6,9000 | 321 | 2.220,94 |
| 02/11/2023 | 6,9000 | 2,07% | 6,7600 | 6,9000 | 6,7600 | 285 | 1.941,10 |
| 01/11/2023 | 6,7600 | 0,90% | 6,3200 | 6,8800 | 6,3200 | 110 | 739,68 |
| 31/10/2023 | 6,7000 | 2,13% | 6,6800 | 6,7000 | 6,6600 | 635 | 4.248,50 |
| 30/10/2023 | 6,5600 | 0,00% | 6,5200 | 6,7000 | 6,5200 | 1.410 | 9.316,60 |
| 27/10/2023 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 120 | 787,20 |
| 26/10/2023 | 6,5600 | -1,20% | 6,6400 | 6,7000 | 6,5000 | 510 | 3.345,80 |
| 25/10/2023 | 6,6400 | 0,30% | 6,7600 | 6,7600 | 6,6000 | 1.310 | 8.703,40 |
| 24/10/2023 | 6,6200 | -2,65% | 6,6000 | 6,7400 | 6,6000 | 1.856 | 12.285,72 |
| 23/10/2023 | 6,8000 | -0,58% | 6,8000 | 6,8200 | 6,8000 | 264 | 1.796,30 |
| 20/10/2023 | 6,8400 | -3,12% | 6,5400 | 6,9600 | 6,5400 | 717 | 4.889,40 |
| 19/10/2023 | 7,0600 | -0,56% | 7,3000 | 7,3000 | 6,7000 | 310 | 2.177,20 |
| 18/10/2023 | 7,1000 | 3,20% | 7,1800 | 7,1800 | 6,5400 | 415 | 2.902,10 |
| 17/10/2023 | 6,8800 | 0,58% | 6,4400 | 6,9800 | 6,4400 | 200 | 1.343,00 |
| 16/10/2023 | 6,8400 | 0,00% | 7,1800 | 7,1800 | 7,1800 | 100 | 718,00 |
| 13/10/2023 | 6,8400 | -2,84% | 7,4800 | 7,4800 | 6,7200 | 409 | 2.773,62 |
| 12/10/2023 | 7,0400 | 1,44% | 7,2000 | 7,3400 | 6,7600 | 320 | 2.253,56 |
| 11/10/2023 | 6,9400 | -0,86% | 6,6000 | 7,1000 | 6,6000 | 366 | 2.537,26 |
| 10/10/2023 | 7,0000 | 0,00% | 7,4400 | 7,4400 | 7,3000 | 9 | 66,78 |
| 09/10/2023 | 7,0000 | -1,41% | 6,6400 | 7,0800 | 6,4600 | 510 | 3.447,40 |
| 06/10/2023 | 7,1000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 818 | 5.785,80 |
| 05/10/2023 | 7,1000 | 0,28% | 7,6800 | 7,6800 | 7,1000 | 303 | 2.153,04 |
| 04/10/2023 | 7,0800 | 0,28% | 7,7000 | 7,7000 | 7,0800 | 165 | 1.172,02 |
| 03/10/2023 | 7,0600 | -1,40% | 7,1600 | 7,1600 | 6,9800 | 356 | 2.511,60 |
| 02/10/2023 | 7,1600 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 15 | 110,70 |
| 29/9/2023 | 7,1600 | -0,56% | 7,1800 | 7,2600 | 7,1400 | 1.000 | 7.196,00 |
| 28/9/2023 | 7,2000 | -2,44% | 6,7200 | 7,3800 | 6,7000 | 1.098 | 7.916,84 |
| 27/9/2023 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | ,00 | |
| 26/9/2023 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 400 | 2.952,00 |
| 25/9/2023 | 7,3800 | 1,93% | 7,1400 | 7,3800 | 7,1200 | 905 | 6.580,92 |
| 22/9/2023 | 7,2400 | 0,28% | 7,1400 | 7,3200 | 7,1400 | 217 | 1.568,96 |
| 21/9/2023 | 7,2200 | -1,10% | 7,3000 | 7,3000 | 7,1800 | 178 | 1.283,54 |
| 20/9/2023 | 7,3000 | 0,00% | 7,8000 | 7,8000 | 7,3000 | 49 | 376,70 |
| 19/9/2023 | 7,3000 | -0,82% | 7,2800 | 7,3000 | 7,1600 | 704 | 5.115,06 |
| 18/9/2023 | 7,3600 | -0,54% | 7,1600 | 7,3600 | 7,1600 | 700 | 5.081,44 |
| 15/9/2023 | 7,4000 | 0,00% | 7,4000 | 7,4600 | 7,4000 | 99 | 735,16 |
| 14/9/2023 | 7,4000 | 0,82% | 7,4800 | 7,4800 | 7,4000 | 620 | 4.589,60 |
| 13/9/2023 | 7,3400 | 0,55% | 7,3000 | 7,4000 | 7,3000 | 165 | 1.211,00 |
| 12/9/2023 | 7,3000 | -2,67% | 7,2400 | 7,6800 | 7,2400 | 439 | 3.205,38 |
| 11/9/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1.041 | 7.807,50 |
| 08/9/2023 | 7,5000 | -0,27% | 7,4200 | 7,5000 | 7,3200 | 1.195 | 8.932,40 |
| 07/9/2023 | 7,5200 | 0,27% | 7,5200 | 7,5200 | 7,5200 | 200 | 1.504,00 |
| 06/9/2023 | 7,5000 | -1,83% | 7,5200 | 7,6800 | 7,4600 | 365 | 2.737,20 |
| 05/9/2023 | 7,6400 | -1,80% | 7,7800 | 7,8000 | 7,6000 | 1.340 | 10.312,28 |
| 04/9/2023 | 7,7800 | 0,00% | 8,1400 | 8,1400 | 8,1400 | 16 | 130,24 |
| 01/9/2023 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 35 | 272,30 |
| 31/8/2023 | 7,7800 | -2,75% | 7,7800 | 7,8400 | 7,7800 | 174 | 1.355,16 |
| 30/8/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/8/2023 | 8,0000 | 3,09% | 7,7200 | 8,0000 | 7,7200 | 644 | 5.026,28 |
| 28/8/2023 | 7,7600 | -0,51% | 7,8000 | 7,8000 | 7,7600 | 650 | 5.055,00 |
| 25/8/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 24/8/2023 | 7,8000 | 0,00% | 7,6800 | 7,8400 | 7,6800 | 1.325 | 10.334,80 |
| 23/8/2023 | 7,8000 | 0,78% | 7,8000 | 7,8200 | 7,8000 | 140 | 1.093,00 |
| 22/8/2023 | 7,7400 | 0,00% | 7,7400 | 7,7400 | 7,7400 | 50 | 387,00 |
| 21/8/2023 | 7,7400 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 90 | 700,20 |
| 18/8/2023 | 7,7400 | 0,00% | 7,7400 | 7,7400 | 7,7400 | ,00 | |
| 17/8/2023 | 7,7400 | 0,00% | 7,6600 | 8,1000 | 7,6600 | 78 | 609,80 |
| 16/8/2023 | 7,7400 | -2,03% | 7,7200 | 7,7400 | 7,7200 | 155 | 1.199,60 |
| 14/8/2023 | 7,9000 | 0,51% | 7,6600 | 8,1400 | 7,6400 | 405 | 3.139,70 |
| 11/8/2023 | 7,8600 | -0,51% | 8,1400 | 8,1400 | 7,8200 | 1.027 | 8.062,20 |
| 10/8/2023 | 7,9000 | 0,00% | 7,9200 | 7,9200 | 7,9000 | 750 | 5.927,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|