| 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
INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)
2,5400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/10/2023 | 6,2000 | -0,80% | 6,1500 | 6,2500 | 6,1500 | 700 | 4.357,00 |
| 13/10/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 12/10/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 11/10/2023 | 6,2500 | 0,81% | 6,2000 | 6,2500 | 6,2000 | 300 | 1.870,00 |
| 10/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 09/10/2023 | 6,2000 | 0,00% | 6,1000 | 6,2000 | 6,1000 | 500 | 3.062,50 |
| 06/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/10/2023 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 25 | 157,50 |
| 04/10/2023 | 6,2000 | 0,81% | 6,2000 | 6,3000 | 6,2000 | 650 | 4.043,75 |
| 03/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 220 | 1.353,00 |
| 02/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 29/9/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 28/9/2023 | 6,1500 | -2,38% | 6,3000 | 6,3000 | 6,1500 | 2.000 | 12.405,00 |
| 27/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 26/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 25/9/2023 | 6,3000 | 1,61% | 6,3000 | 6,4000 | 6,3000 | 450 | 2.840,00 |
| 22/9/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 21/9/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 20/9/2023 | 6,2000 | -1,59% | 6,2500 | 6,2500 | 6,2000 | 1.315 | 8.176,50 |
| 19/9/2023 | 6,3000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 500 | 3.150,00 |
| 18/9/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 15/9/2023 | 6,4000 | 1,59% | 6,3500 | 6,4000 | 6,3500 | 320 | 2.047,00 |
| 14/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 13/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 12/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,4500 | 6,3000 | 729 | 4.604,70 |
| 11/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1.951 | 12.291,30 |
| 08/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1.500 | 9.450,00 |
| 07/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 06/9/2023 | 6,3000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 50 | 322,50 |
| 05/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/9/2023 | 6,3000 | -3,08% | 6,4000 | 6,4000 | 6,3000 | 1.225 | 7.745,50 |
| 01/9/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 31/8/2023 | 6,5000 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 230 | 1.496,50 |
| 30/8/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 968 | 6.292,00 |
| 29/8/2023 | 6,5000 | -0,76% | 6,6500 | 6,6500 | 6,5000 | 730 | 4.799,25 |
| 28/8/2023 | 6,5500 | 1,55% | 6,4500 | 6,6500 | 6,4500 | 500 | 3.263,20 |
| 25/8/2023 | 6,4500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 35 | 227,50 |
| 24/8/2023 | 6,4500 | 0,78% | 6,5000 | 6,5000 | 6,4500 | 245 | 1.588,50 |
| 23/8/2023 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 640 | 4.084,50 |
| 22/8/2023 | 6,4000 | -0,78% | 6,4000 | 6,4500 | 6,4000 | 795 | 5.091,75 |
| 21/8/2023 | 6,4500 | 1,57% | 6,4500 | 6,4500 | 6,4500 | 600 | 3.870,00 |
| 18/8/2023 | 6,3500 | -0,78% | 6,4500 | 6,4500 | 6,3500 | 225 | 1.431,25 |
| 17/8/2023 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 48 | 309,60 |
| 16/8/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 14/8/2023 | 6,4000 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 300 | 1.900,00 |
| 11/8/2023 | 6,3500 | -1,55% | 6,3500 | 6,3500 | 6,3500 | 219 | 1.390,65 |
| 10/8/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 09/8/2023 | 6,4500 | 0,00% | 6,4500 | 6,5000 | 6,4000 | 1.502 | 9.688,80 |
| 08/8/2023 | 6,4500 | 2,38% | 6,3500 | 6,5500 | 6,3500 | 11.806 | 75.913,30 |
| 07/8/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/8/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 500 | 3.150,00 |
| 03/8/2023 | 6,3000 | 0,80% | 6,3000 | 6,3000 | 6,3000 | 650 | 4.095,00 |
| 02/8/2023 | 6,2500 | -0,79% | 6,3000 | 6,3000 | 6,2500 | 2.500 | 15.700,00 |
| 01/8/2023 | 6,3000 | 1,61% | 6,3000 | 6,3000 | 6,3000 | 192 | 1.209,60 |
| 31/7/2023 | 6,2000 | -2,36% | 6,2000 | 6,2000 | 6,2000 | 150 | 930,00 |
| 28/7/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 27/7/2023 | 6,3500 | 2,42% | 6,3500 | 6,3500 | 6,3500 | 308 | 1.955,80 |
| 26/7/2023 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 179 | 1.109,80 |
| 25/7/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 24/7/2023 | 6,1500 | -0,81% | 6,1500 | 6,2000 | 6,1500 | 160 | 984,50 |
| 21/7/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 20/7/2023 | 6,2000 | -2,36% | 6,3500 | 6,3500 | 6,2000 | 798 | 5.007,60 |
| 19/7/2023 | 6,3500 | 2,42% | 6,3500 | 6,3500 | 6,2500 | 440 | 2.790,00 |
| 18/7/2023 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,1500 | 2.450 | 15.200,00 |
| 17/7/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 2.000 | 12.500,00 |
| 14/7/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 13/7/2023 | 6,2500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 30 | 190,50 |
| 12/7/2023 | 6,2500 | 0,81% | 6,4000 | 6,4000 | 6,2500 | 703 | 4.394,20 |
| 11/7/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 10/7/2023 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 457 | 2.833,40 |
| 07/7/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 06/7/2023 | 6,3000 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 05/7/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/7/2023 | 6,3000 | 0,80% | 6,2500 | 6,3000 | 6,2500 | 200 | 1.255,00 |
| 03/7/2023 | 6,2500 | 0,81% | 6,2500 | 6,2500 | 6,2500 | 250 | 1.562,50 |
| 30/6/2023 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 2.014 | 12.486,80 |
| 29/6/2023 | 6,1500 | 0,00% | 6,3500 | 6,3500 | 6,1500 | 1.300 | 8.095,00 |
| 28/6/2023 | 6,1500 | -5,38% | 6,1500 | 6,1500 | 6,1500 | 145 | 891,75 |
| 27/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 26/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 22/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 21/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 20/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/6/2023 | 6,5000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 1 | 6,45 |
| 16/6/2023 | 6,5000 | 4,00% | 6,4500 | 6,5000 | 6,4500 | 500 | 3.240,00 |
| 15/6/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 14/6/2023 | 6,2500 | 0,00% | 6,2500 | 6,3500 | 6,2500 | 170 | 1.064,50 |
| 13/6/2023 | 6,2500 | -1,57% | 6,3000 | 6,4000 | 6,2500 | 850 | 5.340,00 |
| 12/6/2023 | 6,3500 | -1,55% | 6,3000 | 6,4000 | 6,2500 | 1.676 | 10.607,05 |
| 09/6/2023 | 6,4500 | 0,78% | 6,3500 | 6,4500 | 6,3500 | 530 | 3.395,50 |
| 08/6/2023 | 6,4000 | 0,79% | 6,4500 | 6,5000 | 6,3000 | 1.873 | 11.923,50 |
| 07/6/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 1.300 | 8.255,00 |
| 06/6/2023 | 6,3500 | -2,31% | 6,5000 | 6,5000 | 6,3500 | 185 | 1.178,50 |
| 02/6/2023 | 6,5000 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 230 | 1.494,45 |
| 01/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 31/5/2023 | 6,5000 | 1,56% | 6,4500 | 6,5500 | 6,4500 | 1.270 | 8.242,20 |
| 30/5/2023 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 468 | 2.995,20 |
| 29/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 26/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 25/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 24/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 23/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 22/5/2023 | 6,4500 | 0,78% | 6,4500 | 6,4500 | 6,4500 | 400 | 2.580,00 |
| 19/5/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 18/5/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 17/5/2023 | 6,4000 | -3,03% | 6,4000 | 6,4000 | 6,2000 | 382 | 2.421,05 |
| 16/5/2023 | 6,6000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 20 | 124,00 |
| 15/5/2023 | 6,6000 | -0,75% | 6,6000 | 6,6500 | 6,6000 | 1.850 | 12.215,00 |
| 12/5/2023 | 6,6500 | 1,53% | 6,6500 | 6,6500 | 6,6500 | 2.115 | 14.064,75 |
| 11/5/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 950 | 6.222,50 |
| 10/5/2023 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,5500 | 625 | 4.093,75 |
| 09/5/2023 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 08/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 05/5/2023 | 6,4500 | 0,78% | 6,4000 | 6,4500 | 6,4000 | 1.813 | 11.610,65 |
| 04/5/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 03/5/2023 | 6,4000 | -0,78% | 6,3500 | 6,4000 | 6,3500 | 80 | 509,50 |
| 02/5/2023 | 6,4500 | 0,00% | 6,4000 | 6,4500 | 6,3500 | 1.041 | 6.655,35 |
| 28/4/2023 | 6,4500 | -0,77% | 6,4500 | 6,5000 | 6,4000 | 2.655 | 17.164,00 |
| 27/4/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 26/4/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/4/2023 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 540 | 3.510,00 |
| 24/4/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 245 | 1.604,75 |
| 21/4/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 20/4/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 290 | 1.899,50 |
| 19/4/2023 | 6,5500 | -0,76% | 6,4500 | 6,5500 | 6,4500 | 1.380 | 8.964,00 |
| 18/4/2023 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 13/4/2023 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 12/4/2023 | 6,6000 | 0,00% | 6,5000 | 6,6000 | 6,5000 | 630 | 4.155,00 |
| 11/4/2023 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,4500 | 5.410 | 34.961,00 |
| 07/4/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 06/4/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 05/4/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 04/4/2023 | 6,7000 | 4,69% | 6,6000 | 6,7000 | 6,5000 | 410 | 2.689,40 |
| 03/4/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 31/3/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 10 | 64,00 |
| 30/3/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 29/3/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 1.167 | 7.468,80 |
| 28/3/2023 | 6,4000 | -1,54% | 6,4000 | 6,4000 | 6,4000 | 105 | 672,00 |
| 27/3/2023 | 6,5000 | -2,26% | 6,5000 | 6,5500 | 6,5000 | 795 | 5.176,25 |
| 24/3/2023 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 23/3/2023 | 6,6500 | -0,75% | 6,6500 | 6,6500 | 6,6500 | 500 | 3.325,00 |
| 22/3/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 21/3/2023 | 6,7000 | 3,08% | 6,6000 | 6,7000 | 6,6000 | 1.207 | 8.031,90 |
| 20/3/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 17/3/2023 | 6,5000 | -2,99% | 6,4500 | 6,5000 | 6,4000 | 1.400 | 9.023,25 |
| 16/3/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/3/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 14/3/2023 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 315 | 2.110,50 |
| 13/3/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 10/3/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 09/3/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 25 | 162,50 |
| 08/3/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 07/3/2023 | 6,5000 | -1,52% | 6,6000 | 6,6000 | 6,4500 | 2.670 | 17.395,25 |
| 06/3/2023 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,5500 | 735 | 4.845,75 |
| 03/3/2023 | 6,7000 | -1,47% | 6,7000 | 6,7000 | 6,7000 | 900 | 6.030,00 |
| 02/3/2023 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 01/3/2023 | 6,8000 | 0,74% | 6,7000 | 6,8000 | 6,7000 | 300 | 2.022,50 |
| 28/2/2023 | 6,7500 | -0,74% | 6,8000 | 6,8000 | 6,6500 | 1.500 | 10.170,25 |
| 24/2/2023 | 6,8000 | 5,43% | 6,5500 | 6,8500 | 6,5500 | 8.204 | 54.661,45 |
| 23/2/2023 | 6,4500 | -0,77% | 6,3500 | 6,5000 | 6,3000 | 3.650 | 23.236,35 |
| 22/2/2023 | 6,5000 | -0,76% | 6,3500 | 6,5000 | 6,3000 | 1.535 | 9.737,00 |
| 21/2/2023 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,5500 | 100 | 655,00 |
| 20/2/2023 | 6,5000 | 1,56% | 6,4500 | 6,5000 | 6,4000 | 489 | 3.167,60 |
| 17/2/2023 | 6,4000 | 0,00% | 6,5500 | 6,5500 | 6,3500 | 650 | 4.157,50 |
| 16/2/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 15/2/2023 | 6,4000 | 1,59% | 6,3000 | 6,4000 | 6,3000 | 958 | 6.065,90 |
| 14/2/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 470 | 2.961,00 |
| 13/2/2023 | 6,3000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 3.660 | 23.097,00 |
| 10/2/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 500 | 3.200,00 |
| 09/2/2023 | 6,4000 | -1,54% | 6,3500 | 6,4500 | 6,3500 | 4.460 | 28.425,00 |
| 08/2/2023 | 6,5000 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 330 | 2.130,00 |
| 07/2/2023 | 6,5000 | 1,56% | 6,4500 | 6,5000 | 6,4500 | 450 | 2.910,00 |
| 06/2/2023 | 6,4000 | 1,59% | 6,3500 | 6,4000 | 6,3500 | 600 | 3.825,00 |
| 03/2/2023 | 6,3000 | -3,82% | 6,4000 | 6,4000 | 6,3000 | 250 | 1.585,00 |
| 02/2/2023 | 6,5500 | 2,34% | 6,5500 | 6,5500 | 6,5500 | 50 | 327,50 |
| 01/2/2023 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,4000 | 671 | 4.334,00 |
| 31/1/2023 | 6,4000 | 0,00% | 6,6000 | 6,6000 | 6,3000 | 2.027 | 13.012,00 |
| 30/1/2023 | 6,4000 | -3,03% | 6,5000 | 6,5000 | 6,4000 | 690 | 4.429,75 |
| 27/1/2023 | 6,6000 | 1,54% | 6,5000 | 6,6000 | 6,5000 | 111 | 726,50 |
| 26/1/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 5 | 32,50 |
| 25/1/2023 | 6,5000 | 0,00% | 6,4500 | 6,5000 | 6,4000 | 700 | 4.500,00 |
| 24/1/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/1/2023 | 6,5000 | -0,76% | 6,4000 | 6,5000 | 6,4000 | 749 | 4.807,00 |
| 20/1/2023 | 6,5500 | 2,34% | 6,5000 | 6,5500 | 6,5000 | 250 | 1.631,95 |
| 19/1/2023 | 6,4000 | -1,54% | 6,4000 | 6,4000 | 6,4000 | 435 | 2.784,00 |
| 18/1/2023 | 6,5000 | 1,56% | 6,3000 | 6,5500 | 6,3000 | 820 | 5.213,50 |
| 17/1/2023 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,4000 | 750 | 4.822,25 |
| 16/1/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 697 | 4.460,80 |
| 13/1/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 1.300 | 8.320,00 |
| 12/1/2023 | 6,4000 | 0,00% | 6,4000 | 6,4500 | 6,4000 | 1.812 | 11.597,40 |
| 11/1/2023 | 6,4000 | -3,03% | 6,5000 | 6,5000 | 6,4000 | 1.960 | 12.573,00 |
| 10/1/2023 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 09/1/2023 | 6,6000 | -1,49% | 6,7000 | 6,7000 | 6,6000 | 496 | 3.285,40 |
| 05/1/2023 | 6,7000 | -0,74% | 6,7000 | 6,7500 | 6,7000 | 330 | 2.212,50 |
| 04/1/2023 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 03/1/2023 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 02/1/2023 | 6,7500 | 0,75% | 6,7500 | 6,7500 | 6,7500 | 30 | 202,50 |
| 30/12/2022 | 6,7000 | 0,75% | 6,6500 | 6,7000 | 6,6500 | 447 | 2.991,40 |
| 29/12/2022 | 6,6500 | 1,53% | 6,6500 | 6,6500 | 6,6500 | 57 | 379,05 |
| 28/12/2022 | 6,5500 | -1,50% | 6,6500 | 6,6500 | 6,5500 | 320 | 2.112,00 |
| 27/12/2022 | 6,6500 | -0,75% | 6,6500 | 6,6500 | 6,6500 | 2.829 | 18.812,85 |
| 23/12/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 22/12/2022 | 6,7000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 26 | 166,40 |
| 21/12/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 22 | 147,40 |
| 20/12/2022 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,6500 | 1.225 | 8.203,15 |
| 19/12/2022 | 6,6500 | 0,00% | 6,6000 | 6,6500 | 6,6000 | 438 | 2.892,70 |
| 16/12/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 15/12/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 800 | 5.320,00 |
| 14/12/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 13/12/2022 | 6,6500 | -0,75% | 6,6500 | 6,7000 | 6,6000 | 1.360 | 9.045,50 |
| 12/12/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 09/12/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 08/12/2022 | 6,7000 | 0,00% | 6,6500 | 6,7000 | 6,6000 | 280 | 1.873,25 |
| 07/12/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6000 | 606 | 4.026,70 |
| 06/12/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 05/12/2022 | 6,7000 | 2,29% | 6,5500 | 6,7500 | 6,5500 | 302 | 2.026,95 |
| 02/12/2022 | 6,5500 | -2,96% | 6,6000 | 6,7000 | 6,5500 | 1.370 | 9.086,50 |
| 01/12/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 30/11/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 29/11/2022 | 6,7500 | 0,75% | 6,7000 | 6,7500 | 6,7000 | 330 | 2.215,00 |
| 28/11/2022 | 6,7000 | -0,74% | 6,7000 | 6,7500 | 6,5500 | 413 | 2.754,60 |
| 25/11/2022 | 6,7500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 20 | 134,00 |
| 24/11/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 23/11/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 22/11/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 21/11/2022 | 6,7500 | 0,75% | 6,7500 | 6,7500 | 6,7500 | 120 | 810,00 |
| 18/11/2022 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 100 | 670,00 |
| 17/11/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 16/11/2022 | 6,5000 | -2,99% | 6,6000 | 6,7000 | 6,5000 | 1.215 | 7.996,75 |
| 15/11/2022 | 6,7000 | -0,74% | 6,5500 | 6,7500 | 6,5500 | 350 | 2.340,00 |
| 14/11/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 11/11/2022 | 6,7500 | 0,00% | 6,6000 | 6,7500 | 6,6000 | 400 | 2.662,25 |
| 10/11/2022 | 6,7500 | 1,50% | 6,6500 | 6,7500 | 6,6500 | 245 | 1.640,25 |
| 09/11/2022 | 6,6500 | 0,76% | 6,6000 | 6,6500 | 6,6000 | 100 | 663,50 |
| 08/11/2022 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 55 | 363,00 |
| 07/11/2022 | 6,5500 | 0,00% | 6,5500 | 6,6000 | 6,4500 | 600 | 3.925,00 |
| 04/11/2022 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,5000 | 300 | 1.962,50 |
| 03/11/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 02/11/2022 | 6,5000 | 1,56% | 6,2500 | 6,5000 | 6,2500 | 100 | 645,50 |
| 01/11/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 31/10/2022 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,2500 | 221 | 1.406,20 |
| 27/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 54 | 348,30 |
| 26/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 25/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 24/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 21/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 20/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 5 | 32,25 |
| 19/10/2022 | 6,4500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | 160,00 |
| 18/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 17/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 14/10/2022 | 6,4500 | 0,78% | 6,4500 | 6,5000 | 6,2500 | 350 | 2.223,75 |
| 13/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 12/10/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 11/10/2022 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 75 | 480,00 |
| 10/10/2022 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 07/10/2022 | 6,3000 | -2,33% | 6,3000 | 6,3000 | 6,3000 | 100 | 630,00 |
| 06/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 25 | 161,25 |
| 05/10/2022 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 04/10/2022 | 6,4500 | 0,78% | 6,5000 | 6,5000 | 6,4000 | 1.867 | 12.023,00 |
| 03/10/2022 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,4000 | 1.000 | 6.402,50 |
| 30/9/2022 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 320 | 2.048,00 |
| 29/9/2022 | 6,4000 | 1,59% | 6,4500 | 6,5000 | 6,4000 | 900 | 5.771,00 |
| 28/9/2022 | 6,3000 | -3,08% | 6,4500 | 6,5000 | 6,3000 | 446 | 2.835,15 |
| 27/9/2022 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 8.996,30 | |
| 26/9/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 23/9/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 76 | 497,80 |
| 22/9/2022 | 6,5500 | -0,76% | 6,5000 | 6,5500 | 6,4000 | 375 | 2.430,00 |
| 21/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 20/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 19/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 16/9/2022 | 6,6000 | 1,54% | 6,6000 | 6,7000 | 6,6000 | 94 | 622,90 |
| 15/9/2022 | 6,5000 | -1,52% | 6,5000 | 6,5000 | 6,5000 | 200 | 1.300,00 |
| 14/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 13/9/2022 | 6,6000 | 1,54% | 6,5500 | 6,6000 | 6,5500 | 53 | 348,80 |
| 12/9/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 09/9/2022 | 6,5000 | -1,52% | 6,5000 | 6,5000 | 6,5000 | 600 | 3.900,00 |
| 08/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 10 | 66,00 |
| 07/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 06/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 05/9/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 02/9/2022 | 6,6000 | -0,75% | 6,8000 | 6,8000 | 6,6000 | 78 | 516,65 |
| 01/9/2022 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6500 | 32 | 212,80 |
| 31/8/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 30/8/2022 | 6,6000 | -1,49% | 6,6500 | 6,6500 | 6,6000 | 425 | 2.806,25 |
| 29/8/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 17 | 113,90 |
| 26/8/2022 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 50 | 335,00 |
| 25/8/2022 | 6,6500 | 0,00% | 6,6500 | 6,7000 | 6,6000 | 200 | 1.330,55 |
| 24/8/2022 | 6,6500 | 1,53% | 6,7000 | 6,7000 | 6,6000 | 557 | 3.701,90 |
| 23/8/2022 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 439 | 2.868,95 |
| 22/8/2022 | 6,5000 | -2,26% | 6,5000 | 6,5000 | 6,5000 | 300 | 1.950,00 |
| 19/8/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 18/8/2022 | 6,6500 | 1,53% | 6,6500 | 6,6500 | 6,6500 | 100 | 665,00 |
| 17/8/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 47 | 307,85 |
| 16/8/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 12/8/2022 | 6,5500 | 0,00% | 6,5000 | 6,7000 | 6,5000 | 87 | 568,20 |
| 11/8/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 300 | 1.965,00 |
| 10/8/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 20 | 131,00 |
| 09/8/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 635 | 4.159,25 |
| 08/8/2022 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 123 | 805,65 |
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.% |
|---|