| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,4000 €
0,0000 (0,00%)
- Άνοιγμα 2,4000
- Υψηλό 2,4000
- Χαμηλό 2,4000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/8/2023 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 01/8/2023 | 1,6500 | -1,79% | 1,6500 | 1,6500 | 1,6500 | 67 | 110,55 |
| 31/7/2023 | 1,6800 | 4,35% | 1,6100 | 1,6800 | 1,6100 | 1.300 | 2.114,00 |
| 28/7/2023 | 1,6100 | -4,73% | 1,6800 | 1,6800 | 1,6100 | 2.350 | 3.793,70 |
| 27/7/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/7/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 25/7/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 24/7/2023 | 1,6900 | 1,20% | 1,6900 | 1,6900 | 1,6900 | 175 | 295,75 |
| 21/7/2023 | 1,6700 | -1,18% | 1,6900 | 1,6900 | 1,6700 | 786 | 1.326,02 |
| 20/7/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 19/7/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 18/7/2023 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 635 | 1.073,15 |
| 17/7/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/7/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/7/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/7/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 11/7/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 10/7/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/7/2023 | 1,7000 | 6,25% | 1,6400 | 1,7000 | 1,6400 | 2.230 | 3.691,00 |
| 06/7/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/7/2023 | 1,6000 | 0,00% | 1,5700 | 1,6100 | 1,5700 | 3.463 | 5.528,80 |
| 04/7/2023 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,5800 | 12.607 | 20.163,45 |
| 03/7/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/6/2023 | 1,6100 | 0,63% | 1,6400 | 1,6400 | 1,6000 | 5.826 | 9.338,80 |
| 29/6/2023 | 1,6000 | -2,44% | 1,6000 | 1,6200 | 1,6000 | 3.023 | 4.838,80 |
| 28/6/2023 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 140 | 229,60 |
| 27/6/2023 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 201 | 329,64 |
| 26/6/2023 | 1,6400 | 2,50% | 1,6000 | 1,6400 | 1,6000 | 197 | 319,72 |
| 23/6/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 22/6/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 855 | 1.368,00 |
| 21/6/2023 | 1,6000 | -3,03% | 1,6500 | 1,6500 | 1,6000 | 14.912 | 23.861,80 |
| 20/6/2023 | 1,6500 | 0,61% | 1,7000 | 1,7000 | 1,6500 | 250 | 415,00 |
| 19/6/2023 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/6/2023 | 1,6400 | -1,20% | 1,6600 | 1,6600 | 1,6400 | 1.000 | 1.641,00 |
| 15/6/2023 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/6/2023 | 1,6600 | -1,19% | 1,6600 | 1,6600 | 1,6600 | 1.000 | 1.660,00 |
| 13/6/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/6/2023 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 100 | 168,00 |
| 09/6/2023 | 1,7200 | 4,24% | 1,5800 | 1,7200 | 1,5800 | 1.050 | 1.666,00 |
| 08/6/2023 | 1,6500 | -4,07% | 1,7200 | 1,7200 | 1,6500 | 705 | 1.198,40 |
| 07/6/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.004 | 5.166,88 |
| 06/6/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.000 | 5.160,00 |
| 02/6/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/6/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 2.000 | 3.440,00 |
| 31/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 29/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.000 | 5.160,00 |
| 26/5/2023 | 1,7200 | -4,44% | 1,7400 | 1,7400 | 1,7200 | 13.000 | 22.500,00 |
| 25/5/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/5/2023 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 107 | 192,60 |
| 23/5/2023 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 3.440 | 6.134,40 |
| 22/5/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 2.000 | 3.600,00 |
| 19/5/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/5/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/5/2023 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 828 | 1.490,40 |
| 16/5/2023 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.000 | 1.820,00 |
| 15/5/2023 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 12/5/2023 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.000 | 1.820,00 |
| 11/5/2023 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 1.000 | 1.820,00 |
| 10/5/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/5/2023 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 1.000 | 1.810,10 |
| 08/5/2023 | 1,8000 | -4,76% | 1,8000 | 1,8000 | 1,8000 | 92 | 165,60 |
| 05/5/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 04/5/2023 | 1,8900 | 3,85% | 1,8200 | 1,8900 | 1,8000 | 2.180 | 3.948,50 |
| 03/5/2023 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 150 | 273,00 |
| 02/5/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 28/4/2023 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7400 | 3.227 | 5.866,98 |
| 27/4/2023 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.278 | 2.325,96 |
| 26/4/2023 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/4/2023 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 24/4/2023 | 1,8200 | 8,33% | 1,7000 | 1,8200 | 1,7000 | 2.100 | 3.702,00 |
| 21/4/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/4/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/4/2023 | 1,6800 | 1,20% | 1,6700 | 1,6800 | 1,6700 | 2.000 | 3.350,00 |
| 13/4/2023 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 100 | 166,00 |
| 12/4/2023 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 100 | 166,00 |
| 11/4/2023 | 1,6600 | 5,06% | 1,6400 | 1,6600 | 1,6400 | 8.100 | 13.404,00 |
| 07/4/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 40 | 63,20 |
| 06/4/2023 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 40 | 63,20 |
| 05/4/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 04/4/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/4/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 30/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 29/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 28/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.000 | 1.570,00 |
| 27/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 24/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 23/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.000 | 1.570,00 |
| 22/3/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 21/3/2023 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 1.000 | 1.570,00 |
| 20/3/2023 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 2.000 | 3.160,00 |
| 17/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 400 | 636,00 |
| 16/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 5.397 | 8.581,23 |
| 15/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 2.000 | 3.180,00 |
| 10/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/3/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/3/2023 | 1,5900 | -0,62% | 1,6200 | 1,6500 | 1,5900 | 7.100 | 11.556,40 |
| 07/3/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.000 | 3.200,00 |
| 06/3/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/3/2023 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 1.600 | 2.560,00 |
| 02/3/2023 | 1,5900 | -0,62% | 1,5900 | 1,6000 | 1,5900 | 2.207 | 3.510,22 |
| 01/3/2023 | 1,6000 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 4.853 | 7.765,40 |
| 28/2/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/2/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/2/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 200 | 320,00 |
| 22/2/2023 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,5900 | 7.000 | 11.305,00 |
| 21/2/2023 | 1,6300 | 1,24% | 1,6200 | 1,6300 | 1,6200 | 1.323 | 2.144,76 |
| 20/2/2023 | 1,6100 | 1,26% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 17/2/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 16/2/2023 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 2.000 | 3.180,00 |
| 15/2/2023 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 7.707 | 12.331,20 |
| 14/2/2023 | 1,6100 | 1,26% | 1,6100 | 1,6100 | 1,6100 | 400 | 644,00 |
| 13/2/2023 | 1,5900 | 0,00% | 1,6000 | 1,6000 | 1,5900 | 6.000 | 9.590,00 |
| 10/2/2023 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/2/2023 | 1,5900 | -1,24% | 1,5900 | 1,5900 | 1,5900 | 200 | 318,00 |
| 08/2/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 07/2/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 06/2/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/2/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 02/2/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 200 | 322,00 |
| 01/2/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 31/1/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/1/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 27/1/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 26/1/2023 | 1,6100 | 1,90% | 1,6100 | 1,6100 | 1,6100 | 5.000 | 8.050,00 |
| 25/1/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 24/1/2023 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 600 | 948,00 |
| 23/1/2023 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5600 | 1.000 | 1.560,00 |
| 20/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 200 | 320,00 |
| 17/1/2023 | 1,6000 | 3,23% | 1,5900 | 1,6000 | 1,5900 | 1.277 | 2.041,21 |
| 16/1/2023 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 13/1/2023 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 1.500 | 2.325,00 |
| 12/1/2023 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 800 | 1.232,00 |
| 11/1/2023 | 1,5400 | 0,00% | 1,5500 | 1,5500 | 1,5400 | 1.000 | 1.540,30 |
| 10/1/2023 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 09/1/2023 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 1.260 | 1.940,40 |
| 05/1/2023 | 1,5500 | -1,90% | 1,5500 | 1,5500 | 1,5500 | 4.005 | 6.207,75 |
| 04/1/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 03/1/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 500 | 790,00 |
| 02/1/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 30/12/2022 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 186 | 293,88 |
| 29/12/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/12/2022 | 1,5000 | -3,85% | 1,5000 | 1,5000 | 1,5000 | 500 | 750,00 |
| 27/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 23/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 22/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 21/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 20/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 19/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 16/12/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 15/12/2022 | 1,5600 | -1,27% | 1,5600 | 1,5600 | 1,5600 | 2.940 | 4.586,40 |
| 14/12/2022 | 1,5800 | 1,94% | 1,5500 | 1,5800 | 1,5500 | 745 | 1.165,55 |
| 13/12/2022 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 12/12/2022 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5500 | 415 | 643,25 |
| 09/12/2022 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 08/12/2022 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5700 | 15 | 23,55 |
| 07/12/2022 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 06/12/2022 | 1,5800 | 4,64% | 1,5800 | 1,5800 | 1,5800 | 300 | 474,00 |
| 05/12/2022 | 1,5100 | 0,00% | 1,5200 | 1,5200 | 1,5100 | 1.445 | 2.186,95 |
| 02/12/2022 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 01/12/2022 | 1,5100 | 4,86% | 1,4800 | 1,5200 | 1,4700 | 8.033 | 12.024,51 |
| 30/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/11/2022 | 1,4400 | 3,60% | 1,4400 | 1,4400 | 1,4400 | 5.000 | 7.200,00 |
| 23/11/2022 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 2.333 | 3.237,87 |
| 22/11/2022 | 1,3800 | -1,43% | 1,3600 | 1,3800 | 1,3500 | 1.450 | 1.970,00 |
| 21/11/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 2.000 | 2.800,00 |
| 18/11/2022 | 1,4000 | -2,78% | 1,4100 | 1,4100 | 1,4000 | 4.050 | 5.670,50 |
| 17/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 600 | 864,00 |
| 14/11/2022 | 1,4400 | -0,69% | 1,4600 | 1,4600 | 1,4400 | 2.822 | 4.076,68 |
| 11/11/2022 | 1,4500 | -0,68% | 1,4600 | 1,4600 | 1,4500 | 3.215 | 4.668,90 |
| 10/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 1.450 | 2.117,00 |
| 09/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 08/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 07/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 04/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 6.500 | 9.490,00 |
| 03/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 02/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4400 | 2.543 | 3.711,02 |
| 01/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 5.525 | 8.066,80 |
| 31/10/2022 | 1,4600 | -3,31% | 1,5100 | 1,5100 | 1,4600 | 4.000 | 5.866,50 |
| 27/10/2022 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 5.150 | 7.776,50 |
| 26/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 500 | 750,00 |
| 24/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4600 | 5.420 | 8.121,20 |
| 21/10/2022 | 1,5000 | -0,66% | 1,5000 | 1,5000 | 1,5000 | 5.000 | 7.500,00 |
| 20/10/2022 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 2.000 | 3.020,00 |
| 19/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 17/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/10/2022 | 1,5000 | -2,60% | 1,5000 | 1,5000 | 1,5000 | 8.789 | 13.183,50 |
| 13/10/2022 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1.000 | 1.540,00 |
| 12/10/2022 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 11/10/2022 | 1,5400 | -1,28% | 1,5500 | 1,5500 | 1,5400 | 2.224 | 3.437,96 |
| 10/10/2022 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5500 | 3.000 | 4.670,00 |
| 07/10/2022 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 06/10/2022 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 05/10/2022 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 500 | 785,00 |
| 04/10/2022 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 03/10/2022 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.100 | 1.727,00 |
| 30/9/2022 | 1,5700 | -1,88% | 1,5900 | 1,5900 | 1,5700 | 3.680 | 5.804,40 |
| 29/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 28/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 27/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 500 | 800,00 |
| 22/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 450 | 720,00 |
| 21/9/2022 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 20/9/2022 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 19/9/2022 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/9/2022 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 15/9/2022 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 14/9/2022 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5700 | 5.500 | 8.700,00 |
| 13/9/2022 | 1,6000 | -1,23% | 1,6200 | 1,6200 | 1,6000 | 6.000 | 9.610,90 |
| 12/9/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 425 | 688,50 |
| 09/9/2022 | 1,6200 | -0,61% | 1,6200 | 1,6200 | 1,6200 | 30 | 48,60 |
| 08/9/2022 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,6300 | 4.350 | 7.110,50 |
| 07/9/2022 | 1,6400 | -1,20% | 1,6500 | 1,6500 | 1,6400 | 1.890 | 3.110,60 |
| 06/9/2022 | 1,6600 | -1,78% | 1,6700 | 1,6700 | 1,6600 | 2.594 | 4.321,98 |
| 05/9/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/9/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/9/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 31/8/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 30/8/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/8/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/8/2022 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6900 | 500 | 845,00 |
| 25/8/2022 | 1,7000 | 1,80% | 1,6800 | 1,7500 | 1,6800 | 250 | 424,32 |
| 24/8/2022 | 1,6700 | -0,60% | 1,6700 | 1,6700 | 1,6700 | 96 | 160,32 |
| 23/8/2022 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 458 | 769,44 |
| 22/8/2022 | 1,6800 | 1,20% | 1,6700 | 1,6800 | 1,6700 | 1.468 | 2.456,24 |
| 19/8/2022 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 1.000 | 1.660,00 |
| 18/8/2022 | 1,6600 | 0,61% | 1,6600 | 1,6600 | 1,6600 | 1.500 | 2.490,00 |
| 17/8/2022 | 1,6500 | 0,61% | 1,6400 | 1,6500 | 1,6400 | 1.116 | 1.840,24 |
| 16/8/2022 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/8/2022 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 11/8/2022 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 10/8/2022 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 09/8/2022 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 08/8/2022 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6400 | 1.000 | 1.640,00 |
| 05/8/2022 | 1,6700 | 2,45% | 1,6700 | 1,6700 | 1,6700 | 100 | 167,00 |
| 04/8/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 03/8/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 02/8/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 01/8/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 1.200 | 1.956,00 |
| 29/7/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 28/7/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 27/7/2022 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 379 | 617,77 |
| 26/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 1.025 | 1.660,50 |
| 25/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 22/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 21/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 736 | 1.192,32 |
| 20/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 1.000 | 1.620,00 |
| 19/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 18/7/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 15/7/2022 | 1,6200 | -10,00% | 1,6800 | 1,6800 | 1,6200 | 2.116 | 3.430,92 |
| 14/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 500 | 900,00 |
| 06/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 05/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 04/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 01/7/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 45 | 81,00 |
| 30/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 29/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 28/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 27/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 450 | 810,00 |
| 24/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 23/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 22/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 20/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.280 | 2.304,00 |
| 17/6/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/6/2022 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,7800 | 4.045 | 7.241,00 |
| 15/6/2022 | 1,8600 | 0,00% | 1,8800 | 1,8800 | 1,8600 | 2.100 | 3.926,00 |
| 14/6/2022 | 1,8600 | -2,11% | 1,9200 | 1,9200 | 1,8600 | 8.500 | 15.840,00 |
| 10/6/2022 | 1,9000 | -8,65% | 1,9000 | 1,9000 | 1,9000 | 1.482 | 2.815,80 |
| 09/6/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 08/6/2022 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 291 | 605,28 |
| 07/6/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 06/6/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 3.000 | 6.000,00 |
| 03/6/2022 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 02/6/2022 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9800 | 1.780 | 3.557,40 |
| 01/6/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 2.000 | 4.000,00 |
| 31/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 4.600 | 9.200,00 |
| 30/5/2022 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 9.000 | 18.080,00 |
| 27/5/2022 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 2,0000 | 8.000 | 16.040,00 |
| 26/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 5.639 | 11.370,78 |
| 25/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.000 | 2.020,00 |
| 24/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.500 | 3.030,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|