| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3600 €
0,0400 (0,55%)
- Άνοιγμα 7,3600
- Υψηλό 7,3600
- Χαμηλό 7,3000
- Όγκος 2.365
- Τζίρος 17.358 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/6/2023 | 7,8600 | 3,15% | 7,7400 | 7,9800 | 7,6400 | 3.322 | 25.884,04 |
| 06/6/2023 | 7,6200 | 0,00% | 7,6000 | 7,7400 | 7,6000 | 285 | 2.173,70 |
| 02/6/2023 | 7,6200 | 0,79% | 7,7000 | 7,7000 | 7,6000 | 855 | 6.505,60 |
| 01/6/2023 | 7,5600 | -0,26% | 7,6000 | 7,6000 | 7,5600 | 1.000 | 7.572,80 |
| 31/5/2023 | 7,5800 | -1,56% | 7,7000 | 7,7400 | 7,5800 | 1.385 | 10.542,72 |
| 30/5/2023 | 7,7000 | -1,03% | 7,6800 | 7,7000 | 7,6200 | 885 | 6.784,50 |
| 29/5/2023 | 7,7800 | 0,52% | 7,7400 | 7,8000 | 7,6200 | 1.475 | 11.365,54 |
| 26/5/2023 | 7,7400 | 0,26% | 7,6200 | 7,7800 | 7,6000 | 300 | 2.287,40 |
| 25/5/2023 | 7,7200 | 1,58% | 7,5600 | 7,7800 | 7,5600 | 500 | 3.805,00 |
| 24/5/2023 | 7,6000 | -0,26% | 7,6000 | 7,6400 | 7,6000 | 870 | 6.622,04 |
| 23/5/2023 | 7,6200 | -0,52% | 7,7200 | 7,7200 | 7,6000 | 1.033 | 7.908,10 |
| 22/5/2023 | 7,6600 | 1,86% | 7,8400 | 7,8600 | 7,6000 | 1.428 | 10.943,76 |
| 19/5/2023 | 7,5200 | 0,27% | 7,6000 | 7,6000 | 7,5000 | 118 | 886,80 |
| 18/5/2023 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 17/5/2023 | 7,5000 | -2,09% | 7,6800 | 7,6800 | 7,5000 | 999 | 7.503,14 |
| 16/5/2023 | 7,6600 | 3,79% | 7,3800 | 7,6800 | 7,3800 | 721 | 5.430,28 |
| 15/5/2023 | 7,3800 | -0,54% | 7,5000 | 7,5000 | 7,3800 | 140 | 1.038,60 |
| 12/5/2023 | 7,4200 | 0,54% | 7,4200 | 7,4200 | 7,4200 | 30 | 222,60 |
| 11/5/2023 | 7,3800 | -0,81% | 7,3200 | 7,4800 | 7,3200 | 5.234 | 38.534,60 |
| 10/5/2023 | 7,4400 | -1,85% | 7,4400 | 7,4800 | 7,4400 | 85 | 633,20 |
| 09/5/2023 | 7,5800 | 0,53% | 7,5000 | 7,5800 | 7,4200 | 1.287 | 9.590,86 |
| 08/5/2023 | 7,5400 | -2,84% | 7,6000 | 7,6600 | 7,5000 | 1.380 | 10.449,40 |
| 05/5/2023 | 7,7600 | 0,00% | 7,7000 | 7,7600 | 7,5800 | 243 | 1.850,36 |
| 04/5/2023 | 7,7600 | -1,02% | 7,8400 | 7,8400 | 7,4400 | 2.740 | 20.780,18 |
| 03/5/2023 | 7,8400 | 0,26% | 7,9200 | 7,9200 | 7,8400 | 207 | 1.623,44 |
| 02/5/2023 | 7,8200 | -3,22% | 8,1000 | 8,2600 | 7,5800 | 1.881 | 14.953,54 |
| 28/4/2023 | 8,0800 | 0,00% | 8,0800 | 8,2600 | 8,0000 | 828 | 6.671,90 |
| 27/4/2023 | 8,0800 | -0,49% | 8,3000 | 8,3000 | 8,0200 | 1.130 | 9.150,42 |
| 26/4/2023 | 8,1200 | -0,25% | 8,0200 | 8,4000 | 8,0200 | 217 | 1.771,20 |
| 25/4/2023 | 8,1400 | -2,16% | 8,0400 | 8,2600 | 8,0400 | 1.669 | 13.518,68 |
| 24/4/2023 | 8,3200 | 2,72% | 8,3400 | 8,4000 | 8,3200 | 300 | 2.509,40 |
| 21/4/2023 | 8,1000 | 1,25% | 8,1000 | 8,3000 | 8,1000 | 2.150 | 17.483,12 |
| 20/4/2023 | 8,0000 | -4,76% | 8,2800 | 8,2800 | 8,0000 | 660 | 5.327,10 |
| 19/4/2023 | 8,4000 | 0,00% | 8,1400 | 8,1400 | 8,1400 | 1 | 8,14 |
| 18/4/2023 | 8,4000 | 1,69% | 8,3800 | 8,4200 | 8,2000 | 227 | 1.866,66 |
| 13/4/2023 | 8,2600 | 0,24% | 8,3800 | 8,3800 | 8,2600 | 68 | 561,92 |
| 12/4/2023 | 8,2400 | 0,73% | 8,2000 | 8,4000 | 8,2000 | 410 | 3.388,00 |
| 11/4/2023 | 8,1800 | -1,68% | 8,1000 | 8,2000 | 8,1000 | 395 | 3.227,06 |
| 07/4/2023 | 8,3200 | 0,00% | 8,1200 | 8,3200 | 8,1200 | 46 | 379,92 |
| 06/4/2023 | 8,3200 | -1,19% | 8,1200 | 8,3200 | 8,1200 | 46 | 379,92 |
| 05/4/2023 | 8,4200 | 0,00% | 8,4200 | 8,4200 | 8,4200 | ,00 | |
| 04/4/2023 | 8,4200 | 1,94% | 8,3000 | 8,5000 | 8,2000 | 320 | 2.696,54 |
| 03/4/2023 | 8,2600 | -1,20% | 8,3600 | 8,5800 | 8,2000 | 779 | 6.428,86 |
| 31/3/2023 | 8,3600 | 0,48% | 8,3200 | 8,5000 | 8,3200 | 208 | 1.738,80 |
| 30/3/2023 | 8,3200 | 2,72% | 8,3800 | 8,5600 | 8,2400 | 1.070 | 9.029,80 |
| 29/3/2023 | 8,1000 | -0,74% | 8,1600 | 8,1800 | 8,0400 | 2.348 | 19.120,88 |
| 28/3/2023 | 8,1600 | 1,24% | 8,0000 | 8,3000 | 8,0000 | 621 | 4.988,32 |
| 27/3/2023 | 8,0600 | -0,25% | 7,8800 | 8,5400 | 7,8800 | 43 | 347,00 |
| 24/3/2023 | 8,0800 | -2,18% | 8,0200 | 8,2600 | 8,0200 | 1.345 | 10.866,40 |
| 23/3/2023 | 8,2600 | 0,00% | 8,2000 | 8,3800 | 8,1600 | 945 | 7.746,38 |
| 22/3/2023 | 8,2600 | -1,67% | 8,1600 | 8,3600 | 8,1600 | 42 | 345,52 |
| 21/3/2023 | 8,4000 | 2,94% | 8,1600 | 8,4200 | 8,1600 | 751 | 6.156,70 |
| 20/3/2023 | 8,1600 | -0,97% | 7,4400 | 8,2000 | 7,4400 | 1.170 | 9.449,98 |
| 17/3/2023 | 8,2400 | 0,00% | 8,3000 | 8,5000 | 8,2400 | 185 | 1.531,30 |
| 16/3/2023 | 8,2400 | 0,49% | 8,1800 | 8,2800 | 8,1800 | 640 | 5.266,50 |
| 15/3/2023 | 8,2000 | 0,00% | 8,2000 | 8,4600 | 8,1000 | 948 | 7.790,28 |
| 14/3/2023 | 8,2000 | -1,20% | 8,0000 | 8,3000 | 8,0000 | 452 | 3.686,60 |
| 13/3/2023 | 8,3000 | 0,24% | 8,3200 | 8,3200 | 8,2800 | 857 | 7.110,40 |
| 10/3/2023 | 8,2800 | -0,24% | 8,5000 | 8,5000 | 8,2000 | 551 | 4.620,72 |
| 09/3/2023 | 8,3000 | -1,19% | 8,3200 | 8,5200 | 8,3000 | 410 | 3.408,90 |
| 08/3/2023 | 8,4000 | 0,00% | 8,4000 | 8,6800 | 8,4000 | 652 | 5.485,36 |
| 07/3/2023 | 8,4000 | -3,89% | 8,2600 | 8,5800 | 8,2600 | 974 | 8.205,36 |
| 06/3/2023 | 8,7400 | -0,68% | 8,9400 | 8,9400 | 8,7400 | 70 | 622,80 |
| 03/3/2023 | 8,8000 | 0,46% | 8,4800 | 8,8200 | 8,4800 | 918 | 7.992,64 |
| 02/3/2023 | 8,7600 | -0,90% | 8,8200 | 8,8200 | 8,7000 | 144 | 1.265,24 |
| 01/3/2023 | 8,8400 | -1,34% | 8,7200 | 8,9400 | 8,7000 | 1.597 | 14.027,50 |
| 28/2/2023 | 8,9600 | 0,45% | 8,9200 | 8,9600 | 8,7800 | 4.735 | 42.305,76 |
| 24/2/2023 | 8,9200 | 3,72% | 8,7000 | 9,2200 | 8,7000 | 4.299 | 38.441,62 |
| 23/2/2023 | 8,6000 | 2,63% | 8,3800 | 8,6800 | 8,3800 | 2.825 | 23.968,54 |
| 22/2/2023 | 8,3800 | -0,24% | 8,4000 | 8,4000 | 8,2600 | 1.548 | 12.927,80 |
| 21/2/2023 | 8,4000 | 0,24% | 8,4000 | 8,4400 | 8,3400 | 2.540 | 21.296,00 |
| 20/2/2023 | 8,3800 | 0,00% | 8,4800 | 8,4800 | 8,3800 | 251 | 2.108,48 |
| 17/2/2023 | 8,3800 | 0,48% | 8,3400 | 8,3800 | 8,2000 | 326 | 2.683,12 |
| 16/2/2023 | 8,3400 | -0,71% | 8,4000 | 8,4000 | 8,2200 | 3.250 | 27.052,20 |
| 15/2/2023 | 8,4000 | 2,44% | 8,1200 | 8,4800 | 8,1200 | 1.408 | 11.748,90 |
| 14/2/2023 | 8,2000 | -1,20% | 8,4000 | 8,4000 | 8,2000 | 2.414 | 19.942,06 |
| 13/2/2023 | 8,3000 | 2,72% | 8,0200 | 8,4800 | 8,0200 | 3.119 | 25.811,62 |
| 10/2/2023 | 8,0800 | 1,00% | 8,1000 | 8,3000 | 7,8800 | 3.831 | 30.773,96 |
| 09/2/2023 | 8,0000 | 2,83% | 7,7600 | 8,1000 | 7,5600 | 5.957 | 47.208,88 |
| 08/2/2023 | 7,7800 | 3,18% | 7,8200 | 7,8200 | 7,6000 | 631 | 4.888,64 |
| 07/2/2023 | 7,5400 | 0,00% | 7,5400 | 7,8600 | 7,5000 | 136 | 1.024,74 |
| 06/2/2023 | 7,5400 | -0,79% | 7,5400 | 7,5400 | 7,5400 | 233 | 1.756,82 |
| 03/2/2023 | 7,6000 | 0,00% | 7,6000 | 7,6200 | 7,6000 | 37 | 281,34 |
| 02/2/2023 | 7,6000 | -0,52% | 7,6200 | 7,6200 | 7,6000 | 240 | 1.824,60 |
| 01/2/2023 | 7,6400 | 2,41% | 7,5000 | 7,6800 | 7,5000 | 944 | 7.142,42 |
| 31/1/2023 | 7,4600 | -2,36% | 7,6400 | 7,6400 | 7,4600 | 530 | 3.973,14 |
| 30/1/2023 | 7,6400 | 0,26% | 7,6200 | 7,9200 | 7,6200 | 2.737 | 21.070,32 |
| 27/1/2023 | 7,6200 | -3,05% | 7,6200 | 7,6200 | 7,6200 | 97 | 739,14 |
| 26/1/2023 | 7,8600 | 1,03% | 7,8800 | 7,9000 | 7,5600 | 357 | 2.729,42 |
| 25/1/2023 | 7,7800 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 2 | 15,80 |
| 24/1/2023 | 7,7800 | 1,04% | 7,6800 | 7,7800 | 7,5000 | 4.552 | 35.265,22 |
| 23/1/2023 | 7,7000 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 850 | 6.567,80 |
| 20/1/2023 | 7,7000 | -1,53% | 7,8200 | 8,0400 | 7,7000 | 1.069 | 8.279,98 |
| 19/1/2023 | 7,8200 | -1,51% | 7,5600 | 7,9600 | 7,5600 | 972 | 7.608,80 |
| 18/1/2023 | 7,9400 | -0,75% | 7,9000 | 8,0000 | 7,9000 | 60 | 476,00 |
| 17/1/2023 | 8,0000 | 0,00% | 8,2200 | 8,2200 | 8,0000 | 233 | 1.866,86 |
| 16/1/2023 | 8,0000 | 2,04% | 7,9000 | 8,0400 | 7,8400 | 785 | 6.267,40 |
| 13/1/2023 | 7,8400 | 3,16% | 7,5600 | 7,9000 | 7,5600 | 3.628 | 27.771,72 |
| 12/1/2023 | 7,6000 | -2,31% | 7,7800 | 7,7800 | 7,5800 | 430 | 3.308,34 |
| 11/1/2023 | 7,7800 | 1,04% | 8,0800 | 8,0800 | 7,7600 | 580 | 4.604,04 |
| 10/1/2023 | 7,7000 | -5,64% | 8,1600 | 8,1600 | 7,7000 | 755 | 6.004,46 |
| 09/1/2023 | 8,1600 | 3,03% | 7,9200 | 8,3000 | 7,9200 | 11.683 | 95.680,76 |
| 05/1/2023 | 7,9200 | 17,16% | 7,0400 | 8,6800 | 7,0400 | 21.772 | 178.022,52 |
| 04/1/2023 | 6,7600 | -0,59% | 6,9600 | 7,0000 | 6,7600 | 2.695 | 18.509,32 |
| 03/1/2023 | 6,8000 | 1,49% | 6,9000 | 6,9000 | 6,7800 | 212 | 1.441,74 |
| 02/1/2023 | 6,7000 | 1,52% | 6,7000 | 6,9000 | 6,6800 | 803 | 5.381,64 |
| 30/12/2022 | 6,6000 | -0,30% | 6,6200 | 6,6200 | 6,6000 | 395 | 2.611,00 |
| 29/12/2022 | 6,6200 | -0,90% | 6,6200 | 6,6400 | 6,6000 | 200 | 1.325,98 |
| 28/12/2022 | 6,6800 | -1,47% | 6,6800 | 6,6800 | 6,6800 | 1 | 6,68 |
| 27/12/2022 | 6,7800 | 0,00% | 6,7800 | 6,7800 | 6,7800 | 100 | 678,00 |
| 23/12/2022 | 6,7800 | 2,11% | 6,4800 | 6,9800 | 6,4800 | 1.943 | 13.171,38 |
| 22/12/2022 | 6,6400 | -0,30% | 6,6600 | 6,6600 | 6,4800 | 1.220 | 8.094,20 |
| 21/12/2022 | 6,6600 | 0,00% | 6,6800 | 6,6800 | 6,5000 | 542 | 3.532,04 |
| 20/12/2022 | 6,6600 | -0,60% | 6,3000 | 6,6800 | 6,3000 | 620 | 4.108,16 |
| 19/12/2022 | 6,7000 | 1,21% | 6,6000 | 6,7000 | 6,6000 | 310 | 2.072,00 |
| 16/12/2022 | 6,6200 | -1,19% | 6,8400 | 6,8400 | 6,5600 | 547 | 3.617,08 |
| 15/12/2022 | 6,7000 | 0,00% | 6,7600 | 6,8000 | 6,6200 | 1.294 | 8.619,54 |
| 14/12/2022 | 6,7000 | 0,30% | 6,8000 | 6,8000 | 6,6600 | 391 | 2.615,84 |
| 13/12/2022 | 6,6800 | 4,05% | 6,8800 | 6,8800 | 6,4800 | 3.340 | 22.629,80 |
| 12/12/2022 | 6,4200 | -0,93% | 6,4200 | 6,4200 | 6,4200 | 150 | 963,00 |
| 09/12/2022 | 6,4800 | 1,89% | 6,2000 | 6,4800 | 6,2000 | 110 | 696,90 |
| 08/12/2022 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | 102 | 648,72 |
| 07/12/2022 | 6,3600 | 0,00% | 6,6000 | 6,6000 | 6,3600 | 303 | 1.931,48 |
| 06/12/2022 | 6,3600 | 0,32% | 6,2600 | 6,5000 | 6,2400 | 2.865 | 18.495,44 |
| 05/12/2022 | 6,3400 | 1,28% | 6,4000 | 6,5000 | 6,2800 | 3.301 | 20.952,30 |
| 02/12/2022 | 6,2600 | -1,26% | 6,3400 | 6,3400 | 6,2600 | 979 | 6.151,82 |
| 01/12/2022 | 6,3400 | 0,00% | 6,3400 | 6,3400 | 6,3400 | 51 | 323,34 |
| 30/11/2022 | 6,3400 | -0,31% | 6,4400 | 6,4400 | 6,2000 | 908 | 5.656,56 |
| 29/11/2022 | 6,3600 | 2,25% | 6,4000 | 6,4000 | 6,3000 | 343 | 2.161,14 |
| 28/11/2022 | 6,2200 | -1,89% | 6,2200 | 6,3600 | 6,2000 | 201 | 1.249,36 |
| 25/11/2022 | 6,3400 | -0,94% | 6,4800 | 6,4800 | 6,2600 | 1.056 | 6.699,38 |
| 24/11/2022 | 6,4000 | 0,63% | 6,4400 | 6,4400 | 6,2600 | 652 | 4.110,52 |
| 23/11/2022 | 6,3600 | 2,25% | 6,4600 | 6,4600 | 6,2000 | 1.529 | 9.617,74 |
| 22/11/2022 | 6,2200 | -0,64% | 6,2000 | 6,2600 | 6,2000 | 1.755 | 10.896,06 |
| 21/11/2022 | 6,2600 | -0,95% | 6,3400 | 6,3400 | 6,2400 | 2.875 | 18.008,92 |
| 18/11/2022 | 6,3200 | -1,86% | 6,3400 | 6,5200 | 6,3200 | 1.032 | 6.542,18 |
| 17/11/2022 | 6,4400 | -0,62% | 6,6200 | 6,6200 | 6,3800 | 3.794 | 24.310,50 |
| 16/11/2022 | 6,4800 | 0,00% | 6,4400 | 6,5600 | 6,4200 | 2.791 | 18.029,56 |
| 15/11/2022 | 6,4800 | -0,92% | 6,4000 | 6,5000 | 6,3800 | 2.910 | 18.686,24 |
| 14/11/2022 | 6,5400 | 0,62% | 6,3800 | 6,6400 | 6,3800 | 366 | 2.391,78 |
| 11/11/2022 | 6,5000 | -2,40% | 6,6800 | 6,6800 | 6,5000 | 1.792 | 11.659,90 |
| 10/11/2022 | 6,6600 | 1,83% | 6,6800 | 6,6800 | 6,6200 | 256 | 1.701,36 |
| 09/11/2022 | 6,5400 | 0,31% | 6,5000 | 6,6000 | 6,4600 | 540 | 3.545,12 |
| 08/11/2022 | 6,5200 | -1,51% | 6,5800 | 6,5800 | 6,4800 | 980 | 6.392,84 |
| 07/11/2022 | 6,6200 | 0,00% | 6,5000 | 6,6200 | 6,3400 | 2.857 | 18.474,54 |
| 04/11/2022 | 6,6200 | 0,00% | 6,6200 | 6,6200 | 6,5200 | 252 | 1.653,74 |
| 03/11/2022 | 6,6200 | 1,22% | 6,5000 | 6,6800 | 6,4800 | 442 | 2.926,50 |
| 02/11/2022 | 6,5400 | 0,00% | 6,5000 | 6,5400 | 6,4200 | 457 | 2.968,18 |
| 01/11/2022 | 6,5400 | -1,80% | 6,5400 | 6,6600 | 6,5200 | 992 | 6.519,72 |
| 31/10/2022 | 6,6600 | 0,91% | 6,7000 | 6,7000 | 6,5000 | 666 | 4.373,30 |
| 27/10/2022 | 6,6000 | -2,37% | 6,6600 | 6,7200 | 6,5600 | 2.669 | 17.614,96 |
| 26/10/2022 | 6,7600 | -0,59% | 6,8200 | 6,8200 | 6,6600 | 1.010 | 6.788,10 |
| 25/10/2022 | 6,8000 | 0,59% | 6,7800 | 6,8400 | 6,7200 | 326 | 2.199,62 |
| 24/10/2022 | 6,7600 | -1,74% | 6,7600 | 6,8200 | 6,7200 | 2.390 | 16.153,00 |
| 21/10/2022 | 6,8800 | 1,18% | 6,9400 | 6,9400 | 6,8600 | 22 | 151,28 |
| 20/10/2022 | 6,8000 | 0,59% | 6,9600 | 6,9600 | 6,7400 | 1.411 | 9.519,44 |
| 19/10/2022 | 6,7600 | 2,11% | 6,5600 | 6,8000 | 6,5000 | 4.645 | 31.207,40 |
| 18/10/2022 | 6,6200 | -3,50% | 6,8600 | 6,8600 | 6,6200 | 1.165 | 7.892,90 |
| 17/10/2022 | 6,8600 | -0,29% | 6,7600 | 6,8600 | 6,7200 | 559 | 3.811,94 |
| 14/10/2022 | 6,8800 | 0,00% | 6,8800 | 6,9200 | 6,8600 | 364 | 2.504,40 |
| 13/10/2022 | 6,8800 | -0,29% | 6,9200 | 6,9200 | 6,7200 | 584 | 4.014,54 |
| 12/10/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 13 | 89,70 |
| 11/10/2022 | 6,9000 | 0,00% | 6,9200 | 6,9400 | 6,7000 | 179 | 1.229,44 |
| 10/10/2022 | 6,9000 | 1,47% | 6,9600 | 6,9600 | 6,8800 | 476 | 3.293,56 |
| 07/10/2022 | 6,8000 | -1,45% | 6,9000 | 6,9000 | 6,8000 | 156 | 1.066,40 |
| 06/10/2022 | 6,9000 | 0,29% | 6,8400 | 6,9200 | 6,7400 | 1.457 | 10.004,94 |
| 05/10/2022 | 6,8800 | 1,18% | 6,8800 | 6,8800 | 6,8800 | 60 | 412,80 |
| 04/10/2022 | 6,8000 | 0,89% | 6,8600 | 6,8600 | 6,8000 | 710 | 4.833,88 |
| 03/10/2022 | 6,7400 | 0,30% | 6,9800 | 6,9800 | 6,6400 | 1.970 | 13.556,88 |
| 30/9/2022 | 6,7200 | 1,51% | 6,7000 | 6,8400 | 6,7000 | 626 | 4.197,90 |
| 29/9/2022 | 6,6200 | -0,30% | 6,6000 | 6,7400 | 6,5800 | 3.253 | 21.673,22 |
| 28/9/2022 | 6,6400 | -2,35% | 6,6200 | 6,7400 | 6,6000 | 3.217 | 21.338,84 |
| 27/9/2022 | 6,8000 | -2,30% | 7,0000 | 7,1200 | 6,7000 | 2.439 | 16.931,08 |
| 26/9/2022 | 6,9600 | -3,33% | 7,0600 | 7,1000 | 6,9400 | 3.493 | 24.430,38 |
| 23/9/2022 | 7,2000 | 0,00% | 7,2400 | 7,3600 | 7,0600 | 2.309 | 16.557,66 |
| 22/9/2022 | 7,2000 | 0,00% | 7,0800 | 7,3600 | 7,0800 | 1.493 | 10.773,04 |
| 21/9/2022 | 7,2000 | -2,17% | 7,3800 | 7,3800 | 7,0000 | 6.006 | 42.889,44 |
| 20/9/2022 | 7,3600 | -3,92% | 7,6200 | 7,7000 | 7,1400 | 5.937 | 43.817,58 |
| 19/9/2022 | 7,6600 | -9,67% | 7,7600 | 7,9800 | 7,6400 | 28.761 | 222.159,80 |
| 16/9/2022 | 8,4800 | -9,98% | 8,4800 | 8,4800 | 8,4800 | 220 | 1.865,60 |
| 15/9/2022 | 9,4200 | -9,86% | 10,4500 | 10,4500 | 9,4200 | 146 | 1.380,47 |
| 14/9/2022 | 10,4500 | -9,91% | 11,6000 | 11,6000 | 10,4500 | 593 | 6.311,85 |
| 13/9/2022 | 11,6000 | 0,00% | 11,6000 | 11,8000 | 11,4000 | 11.400 | 132.295,65 |
| 12/9/2022 | 11,6000 | 0,00% | 12,0000 | 12,0000 | 11,5000 | 13.812 | 161.841,60 |
| 09/9/2022 | 11,6000 | 2,20% | 11,2500 | 11,9500 | 11,2500 | 11.526 | 134.714,70 |
| 08/9/2022 | 11,3500 | 0,00% | 11,4500 | 11,6000 | 11,3000 | 1.340 | 15.368,80 |
| 07/9/2022 | 11,3500 | 0,44% | 11,4500 | 11,6500 | 11,2500 | 2.200 | 25.302,20 |
| 06/9/2022 | 11,3000 | 1,80% | 11,0000 | 11,3500 | 11,0000 | 4.335 | 48.781,85 |
| 05/9/2022 | 11,1000 | 0,91% | 11,2000 | 11,2000 | 11,0000 | 3.623 | 40.289,35 |
| 02/9/2022 | 11,0000 | -0,90% | 11,1500 | 11,1500 | 11,0000 | 2.086 | 23.022,90 |
| 01/9/2022 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,0000 | 1.079 | 11.924,35 |
| 31/8/2022 | 11,1000 | 0,00% | 11,2500 | 11,2500 | 11,0000 | 1.875 | 20.760,15 |
| 30/8/2022 | 11,1000 | -0,89% | 11,2000 | 11,3000 | 11,0500 | 5.433 | 60.422,05 |
| 29/8/2022 | 11,2000 | 1,36% | 10,8000 | 11,2500 | 10,7000 | 8.163 | 90.196,40 |
| 26/8/2022 | 11,0500 | -0,90% | 11,1000 | 11,2000 | 10,9500 | 1.729 | 19.080,00 |
| 25/8/2022 | 11,1500 | -4,70% | 11,7500 | 11,9000 | 11,0000 | 10.775 | 123.249,30 |
| 24/8/2022 | 11,7000 | 8,33% | 11,2000 | 11,8500 | 10,8000 | 45.694 | 520.594,45 |
| 23/8/2022 | 10,8000 | 9,53% | 10,8000 | 10,8000 | 10,5500 | 71.654 | 773.440,05 |
| 22/8/2022 | 9,8600 | 9,80% | 8,9800 | 9,8600 | 8,9800 | 263 | 2.549,18 |
| 19/8/2022 | 8,9800 | 9,78% | 8,3000 | 8,9800 | 8,3000 | 1.856 | 16.436,86 |
| 18/8/2022 | 8,1800 | 0,00% | 8,1800 | 8,1800 | 8,1800 | ,00 | |
| 17/8/2022 | 8,1800 | 0,00% | 8,1800 | 8,1800 | 8,1800 | ,00 | |
| 16/8/2022 | 8,1800 | -1,92% | 8,1200 | 8,2200 | 8,0000 | 711 | 5.779,20 |
| 12/8/2022 | 8,3400 | 3,22% | 8,3200 | 8,3400 | 8,3200 | 100 | 832,76 |
| 11/8/2022 | 8,0800 | 0,50% | 8,0800 | 8,0800 | 8,0800 | 43 | 347,44 |
| 10/8/2022 | 8,0400 | 0,00% | 8,0200 | 8,3400 | 8,0200 | 132 | 1.064,84 |
| 09/8/2022 | 8,0400 | -1,71% | 8,0000 | 8,2200 | 8,0000 | 161 | 1.293,02 |
| 08/8/2022 | 8,1800 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 20 | 160,00 |
| 05/8/2022 | 8,1800 | 0,00% | 8,1800 | 8,1800 | 8,1800 | ,00 | |
| 04/8/2022 | 8,1800 | 0,00% | 8,1800 | 8,1800 | 8,1800 | ,00 | |
| 03/8/2022 | 8,1800 | 0,74% | 8,1200 | 8,1800 | 8,1200 | 300 | 2.442,00 |
| 02/8/2022 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | ,00 | |
| 01/8/2022 | 8,1200 | -3,10% | 8,0200 | 8,4800 | 8,0200 | 425 | 3.420,20 |
| 29/7/2022 | 8,3800 | 1,70% | 8,3000 | 8,4400 | 8,2400 | 669 | 5.539,44 |
| 28/7/2022 | 8,2400 | 4,04% | 8,2200 | 8,2400 | 7,8000 | 415 | 3.327,22 |
| 27/7/2022 | 7,9200 | -1,25% | 7,8600 | 7,9200 | 7,8600 | 40 | 316,20 |
| 26/7/2022 | 8,0200 | 0,00% | 7,9600 | 7,9600 | 7,9600 | 10 | 79,60 |
| 25/7/2022 | 8,0200 | -2,91% | 7,7200 | 8,2600 | 7,7200 | 264 | 2.116,06 |
| 22/7/2022 | 8,2600 | 2,74% | 8,1000 | 8,3000 | 8,0000 | 660 | 5.369,18 |
| 21/7/2022 | 8,0400 | 0,00% | 8,0400 | 8,0400 | 8,0400 | ,00 | |
| 20/7/2022 | 8,0400 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 1 | 8,10 |
| 19/7/2022 | 8,0400 | 1,77% | 7,7200 | 8,0400 | 7,7200 | 475 | 3.795,00 |
| 18/7/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 15/7/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/7/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 13/7/2022 | 7,9000 | -2,47% | 7,9000 | 7,9000 | 7,9000 | 100 | 790,00 |
| 12/7/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 11/7/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 08/7/2022 | 8,1000 | 2,53% | 8,1000 | 8,1000 | 8,1000 | 50 | 405,00 |
| 07/7/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 06/7/2022 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 05/7/2022 | 7,9000 | 0,25% | 7,9000 | 7,9000 | 7,9000 | 206 | 1.627,40 |
| 04/7/2022 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 01/7/2022 | 7,8800 | 0,00% | 7,8800 | 8,1000 | 7,8800 | 41 | 323,30 |
| 30/6/2022 | 7,8800 | -2,23% | 8,1000 | 8,1000 | 7,8000 | 510 | 4.057,58 |
| 29/6/2022 | 8,0600 | 0,75% | 8,0000 | 8,2000 | 8,0000 | 497 | 4.036,90 |
| 28/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 205 | 1.640,00 |
| 27/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/6/2022 | 8,0000 | 2,56% | 7,5600 | 8,0000 | 7,5600 | 1.019 | 8.046,50 |
| 23/6/2022 | 7,8000 | 1,83% | 7,8000 | 7,8000 | 7,8000 | 100 | 780,00 |
| 22/6/2022 | 7,6600 | 1,86% | 7,6600 | 7,6600 | 7,6600 | 45 | 344,70 |
| 21/6/2022 | 7,5200 | -1,31% | 7,6200 | 7,6200 | 7,5200 | 150 | 1.129,50 |
| 20/6/2022 | 7,6200 | 0,00% | 7,6200 | 7,6200 | 7,6200 | ,00 | |
| 17/6/2022 | 7,6200 | -1,80% | 7,7600 | 7,8400 | 7,5600 | 447 | 3.426,18 |
| 16/6/2022 | 7,7600 | -3,00% | 7,4400 | 7,8000 | 7,4200 | 275 | 2.083,00 |
| 15/6/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 14/6/2022 | 8,0000 | -1,23% | 7,8400 | 8,0000 | 7,8200 | 347 | 2.720,64 |
| 10/6/2022 | 8,1000 | -0,74% | 8,1000 | 8,1000 | 8,0000 | 605 | 4.866,50 |
| 09/6/2022 | 8,1600 | 0,49% | 7,9000 | 8,2000 | 7,6000 | 2.497 | 19.653,42 |
| 08/6/2022 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | 2 | 16,24 |
| 07/6/2022 | 8,1200 | -5,36% | 8,1200 | 8,1200 | 8,1200 | 100 | 812,00 |
| 06/6/2022 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | 20 | 171,60 |
| 03/6/2022 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | ,00 | |
| 02/6/2022 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | ,00 | |
| 01/6/2022 | 8,5800 | 0,00% | 8,5000 | 8,6000 | 8,2400 | 446 | 3.798,54 |
| 31/5/2022 | 8,5800 | 6,45% | 8,5800 | 8,6000 | 8,5800 | 84 | 720,90 |
| 30/5/2022 | 8,0600 | -2,89% | 8,0800 | 8,0800 | 8,0600 | 100 | 807,60 |
| 27/5/2022 | 8,3000 | 3,75% | 8,0600 | 8,3000 | 7,9800 | 1.545 | 12.461,80 |
| 26/5/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/5/2022 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/5/2022 | 8,0000 | 0,00% | 8,2200 | 8,3200 | 8,2200 | 15 | 123,46 |
| 23/5/2022 | 8,0000 | -2,44% | 8,0200 | 8,0200 | 8,0000 | 244 | 1.953,40 |
| 20/5/2022 | 8,2000 | -0,97% | 8,2600 | 8,2600 | 8,0200 | 384 | 3.109,92 |
| 19/5/2022 | 8,2800 | 3,50% | 7,9000 | 8,2800 | 7,8800 | 1.038 | 8.363,64 |
| 18/5/2022 | 8,0000 | -2,68% | 8,0000 | 8,0200 | 8,0000 | 799 | 6.401,98 |
| 17/5/2022 | 8,2200 | 0,00% | 8,2200 | 8,2200 | 8,2200 | ,00 | |
| 16/5/2022 | 8,2200 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 1 | 8,30 |
| 13/5/2022 | 8,2200 | 0,00% | 8,0200 | 8,2200 | 8,0000 | 453 | 3.669,86 |
| 12/5/2022 | 8,2200 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 29 | 229,10 |
| 11/5/2022 | 8,2200 | 1,99% | 7,5800 | 8,3800 | 7,5600 | 344 | 2.775,56 |
| 10/5/2022 | 8,0600 | 0,00% | 8,3600 | 8,3600 | 8,0600 | 550 | 4.448,00 |
| 09/5/2022 | 8,0600 | 0,00% | 8,4800 | 8,4800 | 8,4000 | 2 | 16,88 |
| 06/5/2022 | 8,0600 | 0,00% | 8,3800 | 8,3800 | 8,3800 | 1 | 8,38 |
| 05/5/2022 | 8,0600 | -4,05% | 7,9800 | 8,0600 | 7,9800 | 150 | 1.202,60 |
| 04/5/2022 | 8,4000 | 0,48% | 8,3000 | 8,4000 | 8,3000 | 170 | 1.413,00 |
| 03/5/2022 | 8,3600 | 0,00% | 8,3600 | 8,3600 | 8,3600 | ,00 | |
| 29/4/2022 | 8,3600 | 0,00% | 8,3600 | 8,3600 | 8,3600 | ,00 | |
| 28/4/2022 | 8,3600 | 1,95% | 8,5000 | 8,5000 | 8,3000 | 308 | 2.561,12 |
| 27/4/2022 | 8,2000 | -0,49% | 8,4800 | 8,4800 | 8,1800 | 310 | 2.540,80 |
| 26/4/2022 | 8,2400 | -3,29% | 8,2000 | 8,4400 | 8,2000 | 215 | 1.772,12 |
| 21/4/2022 | 8,5200 | 2,65% | 8,3000 | 8,5800 | 8,3000 | 45 | 379,56 |
| 20/4/2022 | 8,3000 | -0,24% | 8,2800 | 8,3200 | 8,2800 | 1.556 | 12.912,78 |
| 19/4/2022 | 8,3200 | 0,97% | 8,2200 | 8,4000 | 8,2200 | 285 | 2.358,60 |
| 14/4/2022 | 8,2400 | 0,73% | 8,1800 | 8,2400 | 8,1800 | 340 | 2.786,40 |
| 13/4/2022 | 8,1800 | 0,00% | 8,1800 | 8,1800 | 8,1800 | 460 | 3.762,80 |
| 12/4/2022 | 8,1800 | -0,24% | 8,2000 | 8,3000 | 8,1800 | 867 | 7.106,18 |
| 11/4/2022 | 8,2000 | -2,15% | 8,4000 | 8,4000 | 8,2000 | 184 | 1.509,20 |
| 08/4/2022 | 8,3800 | 2,20% | 8,0000 | 8,3800 | 8,0000 | 415 | 3.408,30 |
| 07/4/2022 | 8,2000 | -2,15% | 8,2000 | 8,2000 | 8,2000 | 250 | 2.050,00 |
| 06/4/2022 | 8,3800 | 2,20% | 8,3800 | 8,4400 | 8,1800 | 5.172 | 43.439,18 |
| 05/4/2022 | 8,2000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 350 | 2.840,00 |
| 04/4/2022 | 8,2000 | 0,00% | 7,9800 | 8,2000 | 7,9800 | 31 | 249,60 |
| 01/4/2022 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 31/3/2022 | 8,2000 | 0,00% | 8,3000 | 8,3000 | 8,1000 | 149 | 1.221,90 |
| 30/3/2022 | 8,2000 | 3,14% | 8,2000 | 8,3000 | 8,1500 | 700 | 5.758,50 |
| 29/3/2022 | 7,9500 | -2,45% | 7,9500 | 7,9500 | 7,9500 | 65 | 516,75 |
| 28/3/2022 | 8,1500 | 0,62% | 8,0000 | 8,1500 | 7,9500 | 435 | 3.526,00 |
| 25/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 150 | 1.215,00 |
| 24/3/2022 | 8,1000 | 1,89% | 8,1000 | 8,1000 | 8,1000 | 150 | 1.215,00 |
| 23/3/2022 | 7,9500 | 0,00% | 7,9500 | 8,1500 | 7,9500 | 51 | 405,65 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|