| 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
ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ (ΔΑΑ)
10,8500 €
0,0100 (0,09%)
- Άνοιγμα 10,8000
- Υψηλό 10,9200
- Χαμηλό 10,8000
- Όγκος 109.576
- Τζίρος 1.190.138 €
- Πράξεις 628
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/10/2024 | 7,6200 | -0,21% | 7,6100 | 7,6580 | 7,6100 | 72.001 | 549.531,93 |
| 18/10/2024 | 7,6360 | -0,05% | 7,6400 | 7,6580 | 7,6120 | 65.510 | 500.231,80 |
| 17/10/2024 | 7,6400 | 0,53% | 7,6200 | 7,6780 | 7,6000 | 169.783 | 1.297.832,66 |
| 16/10/2024 | 7,6000 | 0,34% | 7,5740 | 7,6200 | 7,5600 | 120.653 | 916.792,65 |
| 15/10/2024 | 7,5740 | 0,19% | 7,5500 | 7,6400 | 7,5420 | 157.134 | 1.189.679,16 |
| 14/10/2024 | 7,5600 | 0,13% | 7,5500 | 7,5800 | 7,5500 | 35.220 | 266.490,14 |
| 11/10/2024 | 7,5500 | 0,03% | 7,5400 | 7,5800 | 7,5300 | 49.284 | 371.818,03 |
| 10/10/2024 | 7,5480 | 0,61% | 7,5020 | 7,5780 | 7,4900 | 45.525 | 343.330,79 |
| 09/10/2024 | 7,5020 | -0,77% | 7,5600 | 7,6300 | 7,5020 | 48.783 | 368.404,55 |
| 08/10/2024 | 7,5600 | 0,80% | 7,5580 | 7,5600 | 7,4920 | 80.098 | 602.462,42 |
| 07/10/2024 | 7,5000 | -0,08% | 7,5700 | 7,5900 | 7,5000 | 100.740 | 757.354,75 |
| 04/10/2024 | 7,5060 | -0,85% | 7,5300 | 7,5900 | 7,5020 | 74.405 | 561.239,90 |
| 03/10/2024 | 7,5700 | -0,37% | 7,5320 | 7,6080 | 7,5220 | 38.244 | 289.627,29 |
| 02/10/2024 | 7,5980 | 0,11% | 7,5900 | 7,6500 | 7,5420 | 220.335 | 1.672.967,58 |
| 01/10/2024 | 7,5900 | -0,71% | 7,6680 | 7,6900 | 7,5420 | 82.435 | 626.506,01 |
| 30/9/2024 | 7,6440 | -1,49% | 7,6400 | 7,7080 | 7,6400 | 125.933 | 965.768,85 |
| 27/9/2024 | 7,7600 | -0,13% | 7,8180 | 7,8180 | 7,6300 | 70.056 | 541.625,41 |
| 26/9/2024 | 7,7700 | -0,13% | 7,7800 | 7,8380 | 7,7520 | 222.468 | 1.732.673,55 |
| 25/9/2024 | 7,7800 | 1,04% | 7,7000 | 7,7800 | 7,6520 | 187.412 | 1.456.077,72 |
| 24/9/2024 | 7,7000 | 0,94% | 7,6280 | 7,7200 | 7,6280 | 74.395 | 572.321,51 |
| 23/9/2024 | 7,6280 | 1,46% | 7,5200 | 7,6800 | 7,5180 | 136.237 | 1.033.879,20 |
| 20/9/2024 | 7,5180 | -0,95% | 7,6000 | 7,8300 | 7,5180 | 1.215.812 | 9.170.441,50 |
| 19/9/2024 | 7,5900 | -0,39% | 7,6120 | 7,6460 | 7,5900 | 157.715 | 1.199.329,95 |
| 18/9/2024 | 7,6200 | -0,65% | 7,6700 | 7,6860 | 7,6200 | 68.778 | 526.174,43 |
| 17/9/2024 | 7,6700 | -0,13% | 7,6720 | 7,7140 | 7,6620 | 116.723 | 897.281,69 |
| 16/9/2024 | 7,6800 | -0,26% | 7,7700 | 7,7720 | 7,6800 | 60.871 | 468.254,54 |
| 13/9/2024 | 7,7000 | -0,13% | 7,7100 | 7,7300 | 7,6900 | 62.544 | 482.446,53 |
| 12/9/2024 | 7,7100 | 0,00% | 7,7300 | 7,8000 | 7,7100 | 151.834 | 1.174.312,63 |
| 11/9/2024 | 7,7100 | -0,36% | 7,7880 | 7,8160 | 7,7100 | 138.428 | 1.075.643,55 |
| 10/9/2024 | 7,7380 | -0,79% | 7,8000 | 7,8260 | 7,6620 | 99.842 | 777.642,89 |
| 09/9/2024 | 7,8000 | -0,76% | 7,8600 | 7,8600 | 7,7900 | 123.199 | 962.727,31 |
| 06/9/2024 | 7,8600 | -0,05% | 7,8100 | 7,8700 | 7,8100 | 52.108 | 409.060,61 |
| 05/9/2024 | 7,8640 | -0,03% | 7,8700 | 7,8780 | 7,7960 | 59.664 | 468.366,87 |
| 04/9/2024 | 7,8660 | -0,41% | 7,8900 | 7,8900 | 7,7800 | 42.916 | 336.542,08 |
| 03/9/2024 | 7,8980 | 0,05% | 7,8940 | 7,9200 | 7,8760 | 60.194 | 475.297,64 |
| 02/9/2024 | 7,8940 | -0,08% | 7,8040 | 7,9000 | 7,8040 | 39.209 | 309.235,53 |
| 30/8/2024 | 7,9000 | 0,41% | 7,9000 | 7,9080 | 7,8720 | 219.467 | 1.733.289,97 |
| 29/8/2024 | 7,8680 | 0,87% | 7,8000 | 7,9000 | 7,8000 | 45.615 | 358.612,84 |
| 28/8/2024 | 7,8000 | -0,51% | 7,8020 | 7,8860 | 7,8000 | 97.003 | 758.225,85 |
| 27/8/2024 | 7,8400 | -0,88% | 7,9100 | 7,9640 | 7,8400 | 175.340 | 1.387.054,71 |
| 26/8/2024 | 7,9100 | 1,41% | 7,8020 | 7,9300 | 7,8020 | 72.881 | 574.772,65 |
| 23/8/2024 | 7,8000 | -0,61% | 7,8500 | 7,8740 | 7,7400 | 51.172 | 400.603,92 |
| 22/8/2024 | 7,8480 | 0,90% | 7,8000 | 7,9020 | 7,7800 | 79.482 | 622.559,51 |
| 21/8/2024 | 7,7780 | 1,91% | 7,6500 | 7,8800 | 7,6500 | 285.261 | 2.212.666,01 |
| 20/8/2024 | 7,6320 | 2,20% | 7,4680 | 7,6500 | 7,4680 | 84.007 | 638.683,82 |
| 19/8/2024 | 7,4680 | 1,03% | 7,4400 | 7,4840 | 7,4100 | 127.444 | 948.727,22 |
| 16/8/2024 | 7,3920 | -0,14% | 7,4020 | 7,4800 | 7,3600 | 123.265 | 912.674,77 |
| 14/8/2024 | 7,4020 | 0,03% | 7,4000 | 7,5460 | 7,4000 | 112.507 | 835.314,47 |
| 13/8/2024 | 7,4000 | -0,72% | 7,4540 | 7,5020 | 7,4000 | 264.920 | 1.967.320,85 |
| 12/8/2024 | 7,4540 | -0,67% | 7,5200 | 7,5200 | 7,4500 | 84.863 | 634.706,21 |
| 09/8/2024 | 7,5040 | 0,19% | 7,5000 | 7,6100 | 7,5000 | 120.949 | 912.044,69 |
| 08/8/2024 | 7,4900 | -2,09% | 7,6500 | 7,6500 | 7,4800 | 89.410 | 671.732,77 |
| 07/8/2024 | 7,6500 | 1,59% | 7,5300 | 7,7360 | 7,5300 | 130.997 | 1.001.158,56 |
| 06/8/2024 | 7,5300 | 1,35% | 7,4500 | 7,6900 | 7,4500 | 319.586 | 2.419.068,60 |
| 05/8/2024 | 7,4300 | -4,74% | 7,7500 | 7,7700 | 7,3000 | 332.820 | 2.511.271,92 |
| 02/8/2024 | 7,8000 | -2,13% | 7,9700 | 7,9700 | 7,8000 | 129.713 | 1.013.251,54 |
| 01/8/2024 | 7,9700 | 0,10% | 7,9620 | 7,9980 | 7,9520 | 79.769 | 635.669,82 |
| 31/7/2024 | 7,9620 | 0,03% | 7,9600 | 8,0140 | 7,9600 | 92.023 | 735.513,71 |
| 30/7/2024 | 7,9600 | -0,75% | 8,0200 | 8,0200 | 7,9300 | 56.200 | 448.510,35 |
| 29/7/2024 | 8,0200 | 0,28% | 7,9980 | 8,0500 | 7,9500 | 38.283 | 306.856,97 |
| 26/7/2024 | 7,9980 | 2,67% | 7,7700 | 8,0200 | 7,7700 | 40.314 | 319.754,16 |
| 25/7/2024 | 7,7900 | -0,38% | 7,8200 | 7,8600 | 7,7600 | 228.723 | 1.783.151,54 |
| 24/7/2024 | 7,8200 | -1,26% | 7,9000 | 7,9200 | 7,8000 | 50.820 | 399.650,85 |
| 23/7/2024 | 7,9200 | -0,98% | 7,9980 | 8,0300 | 7,9200 | 38.318 | 305.034,33 |
| 22/7/2024 | 7,9980 | 0,60% | 7,9500 | 8,0200 | 7,9500 | 44.279 | 353.603,27 |
| 19/7/2024 | 7,9500 | 0,13% | 7,9800 | 8,0000 | 7,9380 | 46.215 | 367.703,84 |
| 18/7/2024 | 7,9400 | -0,70% | 7,9400 | 8,0140 | 7,9380 | 111.512 | 886.615,49 |
| 17/7/2024 | 7,9960 | -0,05% | 8,0400 | 8,0580 | 7,9800 | 99.084 | 793.520,85 |
| 16/7/2024 | 8,0000 | 0,13% | 7,9800 | 8,0480 | 7,9220 | 154.223 | 1.231.104,89 |
| 15/7/2024 | 7,9900 | 0,05% | 7,9980 | 8,0000 | 7,9400 | 66.548 | 531.008,33 |
| 12/7/2024 | 7,9860 | 0,96% | 7,9200 | 7,9980 | 7,9120 | 133.046 | 1.058.860,04 |
| 11/7/2024 | 7,9100 | 1,70% | 7,7500 | 7,9780 | 7,7500 | 353.871 | 2.777.007,09 |
| 10/7/2024 | 7,7780 | -0,28% | 7,8500 | 7,8500 | 7,7420 | 233.123 | 1.812.136,72 |
| 09/7/2024 | 7,8000 | 0,03% | 7,7980 | 7,8000 | 7,7820 | 75.866 | 591.483,67 |
| 08/7/2024 | 7,7980 | 0,13% | 7,8000 | 7,8500 | 7,7700 | 321.112 | 2.505.217,51 |
| 05/7/2024 | 7,7880 | -0,15% | 7,8500 | 7,8500 | 7,7860 | 46.878 | 365.945,57 |
| 04/7/2024 | 7,8000 | 0,52% | 7,7600 | 7,8100 | 7,7420 | 66.236 | 514.277,20 |
| 03/7/2024 | 7,7600 | 0,57% | 7,7140 | 7,7980 | 7,7140 | 81.551 | 633.224,47 |
| 02/7/2024 | 7,7160 | -1,68% | 7,8500 | 7,8500 | 7,7120 | 145.149 | 1.130.088,32 |
| 01/7/2024 | 7,8480 | -0,03% | 7,8500 | 7,9400 | 7,8300 | 105.716 | 829.689,77 |
| 28/6/2024 | 7,8500 | -0,51% | 7,8900 | 7,9020 | 7,8500 | 103.689 | 815.669,15 |
| 27/6/2024 | 7,8900 | 0,79% | 7,8600 | 7,9900 | 7,8020 | 56.566 | 446.771,06 |
| 26/6/2024 | 7,8280 | -1,90% | 8,0000 | 8,0200 | 7,7760 | 278.109 | 2.181.075,96 |
| 25/6/2024 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9180 | 150.218 | 1.194.437,30 |
| 21/6/2024 | 8,0000 | 1,14% | 8,0000 | 8,1200 | 7,9440 | 588.978 | 4.703.586,65 |
| 20/6/2024 | 7,9100 | -1,49% | 8,0400 | 8,0400 | 7,9100 | 185.550 | 1.482.333,37 |
| 19/6/2024 | 8,0300 | 0,60% | 8,0800 | 8,0800 | 7,9460 | 49.908 | 399.090,56 |
| 18/6/2024 | 7,9820 | 2,07% | 7,8700 | 8,0000 | 7,8460 | 81.990 | 646.384,17 |
| 17/6/2024 | 7,8200 | -1,01% | 7,9000 | 7,9980 | 7,8120 | 169.928 | 1.336.188,85 |
| 14/6/2024 | 7,9000 | -2,61% | 8,1120 | 8,1120 | 7,9000 | 152.167 | 1.214.096,72 |
| 13/6/2024 | 8,1120 | -0,52% | 8,1540 | 8,1780 | 8,0940 | 130.998 | 1.063.924,37 |
| 12/6/2024 | 8,1540 | -0,54% | 8,2000 | 8,2000 | 8,1480 | 97.414 | 795.829,78 |
| 11/6/2024 | 8,1980 | -0,02% | 8,2400 | 8,2400 | 8,1640 | 94.553 | 774.349,48 |
| 10/6/2024 | 8,2000 | 0,24% | 8,1800 | 8,2140 | 8,1720 | 122.499 | 1.003.470,16 |
| 07/6/2024 | 8,1800 | -1,06% | 8,2700 | 8,3500 | 8,1800 | 207.973 | 1.709.424,78 |
| 06/6/2024 | 8,2680 | -1,52% | 8,3900 | 8,3900 | 8,2660 | 77.243 | 642.189,62 |
| 05/6/2024 | 8,3960 | 2,39% | 8,2400 | 8,3960 | 8,1680 | 128.507 | 1.064.011,64 |
| 04/6/2024 | 8,2000 | -1,13% | 8,3160 | 8,3160 | 8,1920 | 160.955 | 1.321.552,77 |
| 03/6/2024 | 8,2940 | 0,41% | 8,2600 | 8,3100 | 8,2060 | 110.992 | 917.222,59 |
| 31/5/2024 | 8,2600 | 0,61% | 8,2500 | 8,2980 | 8,2000 | 1.949.860 | 16.098.498,31 |
| 30/5/2024 | 8,2100 | -0,24% | 8,2200 | 8,2900 | 8,1900 | 125.500 | 1.032.298,06 |
| 29/5/2024 | 8,2300 | 0,02% | 8,2200 | 8,3000 | 8,1820 | 114.934 | 946.116,96 |
| 28/5/2024 | 8,2280 | -0,63% | 8,2900 | 8,3200 | 8,1500 | 115.301 | 950.434,17 |
| 27/5/2024 | 8,2800 | 0,68% | 8,2240 | 8,3500 | 8,2240 | 60.773 | 503.685,89 |
| 24/5/2024 | 8,2240 | -1,06% | 8,3780 | 8,3780 | 8,2120 | 69.125 | 569.760,73 |
| 23/5/2024 | 8,3120 | -0,05% | 8,3160 | 8,4000 | 8,3000 | 306.508 | 2.557.213,30 |
| 22/5/2024 | 8,3160 | 1,99% | 8,1600 | 8,3180 | 8,1540 | 223.047 | 1.836.195,05 |
| 21/5/2024 | 8,1540 | -2,44% | 8,2200 | 8,2200 | 8,1200 | 963.671 | 7.855.790,25 |
| 20/5/2024 | 8,3580 | 0,02% | 8,3800 | 8,3800 | 8,3440 | 311.494 | 2.602.762,41 |
| 17/5/2024 | 8,3560 | 0,07% | 8,4000 | 8,4000 | 8,3320 | 256.530 | 2.145.462,84 |
| 16/5/2024 | 8,3500 | 0,22% | 8,3860 | 8,4100 | 8,3500 | 308.399 | 2.585.534,67 |
| 15/5/2024 | 8,3320 | 0,26% | 8,4000 | 8,4500 | 8,3320 | 322.010 | 2.695.907,52 |
| 14/5/2024 | 8,3100 | -0,48% | 8,3500 | 8,3900 | 8,3100 | 128.421 | 1.070.969,81 |
| 13/5/2024 | 8,3500 | -0,02% | 8,4000 | 8,4060 | 8,3300 | 147.801 | 1.238.622,65 |
| 10/5/2024 | 8,3520 | 0,63% | 8,3300 | 8,4200 | 8,3300 | 401.036 | 3.361.545,47 |
| 09/5/2024 | 8,3000 | 0,00% | 8,3000 | 8,3500 | 8,2620 | 141.786 | 1.176.889,30 |
| 08/5/2024 | 8,3000 | 0,00% | 8,3800 | 8,3980 | 8,3000 | 423.036 | 3.538.922,87 |
| 02/5/2024 | 8,3000 | -0,12% | 8,3900 | 8,3900 | 8,2600 | 235.528 | 1.953.874,76 |
| 30/4/2024 | 8,3100 | -0,12% | 8,3500 | 8,3600 | 8,2800 | 98.955 | 823.333,63 |
| 29/4/2024 | 8,3200 | -0,36% | 8,3500 | 8,4040 | 8,3100 | 133.282 | 1.112.226,95 |
| 26/4/2024 | 8,3500 | -0,81% | 8,4000 | 8,4540 | 8,3320 | 115.862 | 975.375,91 |
| 25/4/2024 | 8,4180 | -0,47% | 8,4580 | 8,4580 | 8,3680 | 183.683 | 1.546.654,01 |
| 24/4/2024 | 8,4580 | 0,12% | 8,4800 | 8,5080 | 8,4120 | 320.083 | 2.712.135,83 |
| 23/4/2024 | 8,4480 | 1,17% | 8,4500 | 8,4900 | 8,3500 | 158.971 | 1.340.744,85 |
| 22/4/2024 | 8,3500 | 2,08% | 8,2980 | 8,4060 | 8,2000 | 220.752 | 1.842.055,19 |
| 19/4/2024 | 8,1800 | -0,49% | 8,1720 | 8,2420 | 8,1400 | 297.857 | 2.435.087,48 |
| 18/4/2024 | 8,2200 | -0,10% | 8,2100 | 8,2960 | 8,2100 | 93.860 | 774.085,85 |
| 17/4/2024 | 8,2280 | 0,76% | 8,2000 | 8,2320 | 8,1040 | 152.302 | 1.246.667,96 |
| 16/4/2024 | 8,1660 | -0,17% | 8,1880 | 8,1940 | 8,1200 | 176.842 | 1.445.213,45 |
| 15/4/2024 | 8,1800 | -0,29% | 8,1120 | 8,2180 | 8,1120 | 393.663 | 3.220.667,87 |
| 12/4/2024 | 8,2040 | -0,56% | 8,2500 | 8,2900 | 8,1900 | 633.697 | 5.226.765,17 |
| 11/4/2024 | 8,2500 | -1,20% | 8,3500 | 8,3500 | 8,2500 | 223.098 | 1.846.119,49 |
| 10/4/2024 | 8,3500 | -0,60% | 8,4900 | 8,4900 | 8,2500 | 177.127 | 1.486.917,33 |
| 09/4/2024 | 8,4000 | -0,94% | 8,4800 | 8,4950 | 8,4000 | 138.433 | 1.167.057,33 |
| 08/4/2024 | 8,4800 | 0,95% | 8,4900 | 8,4940 | 8,4250 | 158.465 | 1.343.047,23 |
| 05/4/2024 | 8,4000 | -0,71% | 8,5000 | 8,5000 | 8,4000 | 104.966 | 886.873,91 |
| 04/4/2024 | 8,4600 | 0,07% | 8,4540 | 8,5400 | 8,4540 | 218.032 | 1.850.467,83 |
| 03/4/2024 | 8,4540 | -0,65% | 8,5500 | 8,5800 | 8,4400 | 445.531 | 3.790.895,44 |
| 02/4/2024 | 8,5090 | 0,11% | 8,5000 | 8,6300 | 8,5000 | 367.676 | 3.135.887,96 |
| 28/3/2024 | 8,5000 | -0,93% | 8,5800 | 8,5800 | 8,5000 | 507.948 | 4.336.435,93 |
| 27/3/2024 | 8,5800 | -0,23% | 8,6000 | 8,6010 | 8,5420 | 91.955 | 788.939,36 |
| 26/3/2024 | 8,6000 | 0,03% | 8,6000 | 8,6260 | 8,5210 | 95.122 | 818.535,67 |
| 22/3/2024 | 8,5970 | 0,90% | 8,6300 | 8,6300 | 8,5500 | 128.434 | 1.103.102,52 |
| 21/3/2024 | 8,5200 | -1,16% | 8,6200 | 8,6300 | 8,5200 | 410.742 | 3.525.488,52 |
| 20/3/2024 | 8,6200 | 0,47% | 8,6000 | 8,6200 | 8,5600 | 242.151 | 2.078.564,21 |
| 19/3/2024 | 8,5800 | -0,92% | 8,5500 | 8,6560 | 8,5500 | 472.478 | 4.062.967,01 |
| 15/3/2024 | 8,6600 | -0,28% | 8,7000 | 8,7400 | 8,5310 | 474.388 | 4.092.368,65 |
| 14/3/2024 | 8,6840 | -0,80% | 8,7600 | 8,7980 | 8,6700 | 317.509 | 2.763.330,73 |
| 13/3/2024 | 8,7540 | 1,20% | 8,6500 | 8,8000 | 8,6190 | 270.252 | 2.355.665,23 |
| 12/3/2024 | 8,6500 | 0,36% | 8,6190 | 8,6820 | 8,5620 | 406.004 | 3.499.520,92 |
| 11/3/2024 | 8,6190 | -0,44% | 8,8000 | 8,8000 | 8,6100 | 254.780 | 2.202.124,09 |
| 08/3/2024 | 8,6570 | -0,26% | 8,6800 | 8,7000 | 8,6500 | 340.100 | 2.945.192,46 |
| 07/3/2024 | 8,6800 | -0,23% | 8,7000 | 8,7300 | 8,6450 | 193.142 | 1.675.827,45 |
| 06/3/2024 | 8,7000 | 0,12% | 8,7000 | 8,7150 | 8,6600 | 216.110 | 1.877.358,32 |
| 05/3/2024 | 8,6900 | -0,29% | 8,7150 | 8,7500 | 8,6600 | 142.549 | 1.239.885,44 |
| 04/3/2024 | 8,7150 | 1,22% | 8,7000 | 8,7900 | 8,6600 | 683.912 | 5.959.415,56 |
| 01/3/2024 | 8,6100 | -1,03% | 8,7000 | 8,7460 | 8,6100 | 213.408 | 1.853.106,08 |
| 29/2/2024 | 8,7000 | 0,52% | 8,6550 | 8,8000 | 8,6550 | 232.014 | 2.024.225,65 |
| 28/2/2024 | 8,6550 | -0,29% | 8,7300 | 8,7300 | 8,6040 | 261.507 | 2.262.437,36 |
| 27/2/2024 | 8,6800 | -0,15% | 8,7500 | 8,7500 | 8,6800 | 293.590 | 2.553.553,81 |
| 26/2/2024 | 8,6930 | 0,12% | 8,6990 | 8,7310 | 8,6900 | 133.723 | 1.170.231,64 |
| 23/2/2024 | 8,6830 | -0,20% | 8,7470 | 8,7470 | 8,6620 | 124.746 | 1.085.193,66 |
| 22/2/2024 | 8,7000 | 0,00% | 8,7500 | 8,7600 | 8,6810 | 268.344 | 2.341.764,79 |
| 21/2/2024 | 8,7000 | 1,05% | 8,6100 | 8,7500 | 8,6100 | 372.257 | 3.232.811,34 |
| 20/2/2024 | 8,6100 | 0,05% | 8,6060 | 8,7700 | 8,6000 | 581.041 | 5.023.431,98 |
| 19/2/2024 | 8,6060 | -1,25% | 8,7200 | 8,7200 | 8,5600 | 798.430 | 6.896.383,23 |
| 16/2/2024 | 8,7150 | -0,06% | 8,8000 | 8,8500 | 8,7150 | 625.255 | 5.491.861,32 |
| 15/2/2024 | 8,7200 | -0,34% | 8,8400 | 8,9000 | 8,7200 | 680.630 | 5.958.646,67 |
| 14/2/2024 | 8,7500 | -1,35% | 8,8700 | 8,9510 | 8,7300 | 785.817 | 6.903.343,75 |
| 13/2/2024 | 8,8700 | 0,11% | 8,9000 | 9,0040 | 8,8700 | 3.028.380 | 26.949.216,09 |
| 12/2/2024 | 8,8600 | -3,38% | 9,2500 | 9,2500 | 8,8560 | 1.879.725 | 16.946.320,22 |
| 09/2/2024 | 9,1700 | -0,33% | 9,3000 | 9,3000 | 9,1700 | 1.690.650 | 15.562.838,90 |
| 08/2/2024 | 9,2000 | 0,44% | 9,2000 | 9,3380 | 9,2000 | 2.333.059 | 21.614.618,12 |
| 07/2/2024 | 9,1600 | 0,00% | 9,4000 | 9,5600 | 9,1600 | 9.675.719 | 90.127.813,55 |
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.% |
|---|