| 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
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,7000 €
0,0000 (0,00%)
- Άνοιγμα 2,7000
- Υψηλό 2,7000
- Χαμηλό 2,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/8/2023 | 1,5900 | -1,85% | 1,5900 | 1,6100 | 1,5800 | 4.000 | 6.390,00 |
| 01/8/2023 | 1,6200 | 2,53% | 1,6000 | 1,6200 | 1,5800 | 4.660 | 7.478,00 |
| 31/7/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/7/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/7/2023 | 1,5800 | 1,28% | 1,6000 | 1,6000 | 1,5800 | 2.500 | 3.980,00 |
| 26/7/2023 | 1,5600 | 0,65% | 1,5800 | 1,5800 | 1,5600 | 3.600 | 5.636,00 |
| 25/7/2023 | 1,5500 | 1,97% | 1,5200 | 1,5600 | 1,5000 | 1.053 | 1.621,10 |
| 24/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 20/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 10.000 | 15.200,00 |
| 19/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 18/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 17/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/7/2023 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 9.958 | 15.136,16 |
| 13/7/2023 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/7/2023 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/7/2023 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 7.842 | 11.606,16 |
| 10/7/2023 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 468 | 692,64 |
| 07/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 40 | 60,00 |
| 05/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/7/2023 | 1,5000 | -1,96% | 1,5200 | 1,5200 | 1,5000 | 1.900 | 2.870,00 |
| 30/6/2023 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 40 | 61,20 |
| 29/6/2023 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 3.000 | 4.590,00 |
| 28/6/2023 | 1,5300 | 2,00% | 1,5000 | 1,6200 | 1,5000 | 8.000 | 12.157,74 |
| 27/6/2023 | 1,5000 | -1,32% | 1,5000 | 1,5100 | 1,4800 | 3.532 | 5.276,06 |
| 26/6/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 42 | 63,84 |
| 23/6/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5000 | 6.218 | 9.432,36 |
| 22/6/2023 | 1,5200 | 2,70% | 1,5300 | 1,5300 | 1,5200 | 3.200 | 4.884,00 |
| 21/6/2023 | 1,4800 | -4,52% | 1,5000 | 1,5000 | 1,4800 | 10.574 | 15.850,48 |
| 20/6/2023 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 50 | 77,50 |
| 19/6/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/6/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/6/2023 | 1,5100 | 0,67% | 1,5300 | 1,5300 | 1,5100 | 673 | 1.023,87 |
| 14/6/2023 | 1,5000 | -5,06% | 1,5000 | 1,5000 | 1,5000 | 94 | 141,00 |
| 13/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 09/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 08/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/6/2023 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 44 | 69,52 |
| 06/6/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 94 | 141,00 |
| 02/6/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/6/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 715 | 1.072,50 |
| 29/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/5/2023 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,5000 | 248 | 372,00 |
| 25/5/2023 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4700 | 3.786 | 5.645,89 |
| 24/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 5.000 | 7.500,00 |
| 23/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 22/5/2023 | 1,5000 | -0,66% | 1,5500 | 1,5500 | 1,5000 | 8.942 | 13.486,00 |
| 19/5/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 18/5/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 17/5/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/5/2023 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5000 | 3.507 | 5.280,57 |
| 15/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 10/5/2023 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 673 | 1.009,50 |
| 09/5/2023 | 1,4900 | -1,97% | 1,5000 | 1,5000 | 1,4900 | 155 | 231,76 |
| 08/5/2023 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5200 | 419 | 636,88 |
| 05/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/5/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/4/2023 | 1,5000 | 2,74% | 1,5000 | 1,5000 | 1,5000 | 264 | 396,00 |
| 27/4/2023 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/4/2023 | 1,4600 | -8,75% | 1,6000 | 1,6000 | 1,4600 | 300 | 447,52 |
| 25/4/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 132 | 211,20 |
| 24/4/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/4/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/4/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 100 | 160,00 |
| 19/4/2023 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,6000 | 1.000 | 1.618,00 |
| 13/4/2023 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 12/4/2023 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 200 | 328,00 |
| 11/4/2023 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6400 | 500 | 820,00 |
| 07/4/2023 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 214 | 353,10 |
| 06/4/2023 | 1,6500 | 10,00% | 1,6500 | 1,6500 | 1,6500 | 214 | 353,10 |
| 05/4/2023 | 1,5000 | 2,74% | 1,5000 | 1,5000 | 1,5000 | 1.286 | 1.929,00 |
| 04/4/2023 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 03/4/2023 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 31/3/2023 | 1,4600 | -2,67% | 1,4700 | 1,4700 | 1,4600 | 27.434 | 40.325,37 |
| 30/3/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/3/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/3/2023 | 1,5000 | 3,45% | 1,5300 | 1,5300 | 1,5000 | 3.620 | 5.433,60 |
| 27/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 24/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 23/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 17/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/3/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/3/2023 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 3.000 | 4.350,00 |
| 14/3/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/3/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 10/3/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/3/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/3/2023 | 1,5000 | 2,74% | 1,4600 | 1,5000 | 1,4600 | 6.550 | 9.770,00 |
| 07/3/2023 | 1,4600 | 0,69% | 1,4200 | 1,4600 | 1,4200 | 170 | 243,40 |
| 06/3/2023 | 1,4500 | -1,36% | 1,4600 | 1,4600 | 1,4300 | 6.300 | 9.128,60 |
| 03/3/2023 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/3/2023 | 1,4700 | -0,68% | 1,4700 | 1,4800 | 1,4700 | 1.750 | 2.573,00 |
| 01/3/2023 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 2.000 | 2.961,00 |
| 28/2/2023 | 1,4900 | 0,00% | 1,4900 | 1,5200 | 1,4900 | 1.358 | 2.029,42 |
| 24/2/2023 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/2/2023 | 1,4900 | 0,00% | 1,5000 | 1,5000 | 1,4900 | 2.100 | 3.140,24 |
| 22/2/2023 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4900 | 4.300 | 6.437,00 |
| 21/2/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/2/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/2/2023 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 1.800 | 2.700,00 |
| 16/2/2023 | 1,4900 | -1,97% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 15/2/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/2/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 13/2/2023 | 1,5200 | 3,40% | 1,5000 | 1,5200 | 1,5000 | 605 | 916,50 |
| 10/2/2023 | 1,4700 | -2,00% | 1,4700 | 1,4700 | 1,4700 | 360 | 529,20 |
| 09/2/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/2/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/2/2023 | 1,5000 | 1,35% | 1,5100 | 1,5200 | 1,5000 | 981 | 1.479,12 |
| 06/2/2023 | 1,4800 | -2,63% | 1,4800 | 1,4800 | 1,4800 | 1.319 | 1.952,12 |
| 03/2/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 3.000 | 4.560,00 |
| 02/2/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 01/2/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 31/1/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 30/1/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 27/1/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 26/1/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 25/1/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 24/1/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1.000 | 1.520,00 |
| 23/1/2023 | 1,5200 | 0,66% | 1,5200 | 1,5200 | 1,5200 | 40 | 60,80 |
| 20/1/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/1/2023 | 1,5100 | 3,42% | 1,5100 | 1,5100 | 1,5100 | 550 | 830,50 |
| 18/1/2023 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/1/2023 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 16/1/2023 | 1,4600 | 0,69% | 1,4400 | 1,4600 | 1,4400 | 700 | 1.012,00 |
| 13/1/2023 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 2.900 | 4.205,00 |
| 12/1/2023 | 1,4500 | -2,68% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 11/1/2023 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/1/2023 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/1/2023 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/1/2023 | 1,4900 | 3,47% | 1,4900 | 1,4900 | 1,4900 | 10 | 14,90 |
| 04/1/2023 | 1,4400 | 2,13% | 1,4100 | 1,4400 | 1,4100 | 684 | 979,44 |
| 03/1/2023 | 1,4100 | -8,44% | 1,4000 | 1,4100 | 1,4000 | 528 | 739,48 |
| 02/1/2023 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 30/12/2022 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 29/12/2022 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/12/2022 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 27/12/2022 | 1,5400 | 8,45% | 1,4800 | 1,5400 | 1,4800 | 700 | 1.048,48 |
| 23/12/2022 | 1,4200 | -3,40% | 1,4700 | 1,4700 | 1,4100 | 1.792 | 2.557,64 |
| 22/12/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 21/12/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 20/12/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 19/12/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4600 | 1.559 | 2.290,73 |
| 16/12/2022 | 1,4700 | -0,68% | 1,4700 | 1,4700 | 1,4700 | 5.900 | 8.673,00 |
| 15/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 1.000 | 1.480,00 |
| 14/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 13/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/12/2022 | 1,4800 | 0,00% | 1,3900 | 1,4800 | 1,3900 | 1.055 | 1.493,45 |
| 07/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/12/2022 | 1,4800 | 0,00% | 1,4900 | 1,4900 | 1,4800 | 200 | 297,00 |
| 02/12/2022 | 1,4800 | -3,27% | 1,4900 | 1,4900 | 1,4800 | 1.400 | 2.076,00 |
| 01/12/2022 | 1,5300 | -0,65% | 1,5300 | 1,5300 | 1,5300 | 20 | 30,60 |
| 30/11/2022 | 1,5400 | 10,00% | 1,4100 | 1,5400 | 1,4100 | 1.169 | 1.651,42 |
| 29/11/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/11/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 25/11/2022 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,3800 | 1.653 | 2.313,14 |
| 24/11/2022 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/11/2022 | 1,4200 | -0,70% | 1,3700 | 1,4200 | 1,3600 | 1.883 | 2.585,88 |
| 22/11/2022 | 1,4300 | 5,15% | 1,4000 | 1,4300 | 1,4000 | 800 | 1.127,36 |
| 21/11/2022 | 1,3600 | -2,86% | 1,3600 | 1,3600 | 1,3600 | 460 | 625,60 |
| 18/11/2022 | 1,4000 | 2,94% | 1,4000 | 1,4000 | 1,4000 | 214 | 299,60 |
| 17/11/2022 | 1,3600 | -4,23% | 1,3600 | 1,3600 | 1,3600 | 361 | 490,96 |
| 16/11/2022 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,4200 | 300 | 426,00 |
| 15/11/2022 | 1,3800 | -2,82% | 1,3800 | 1,3800 | 1,3800 | 382 | 527,16 |
| 14/11/2022 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/11/2022 | 1,4200 | 2,90% | 1,4200 | 1,4200 | 1,4200 | 500 | 710,00 |
| 10/11/2022 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 500 | 690,00 |
| 09/11/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 297 | 415,80 |
| 08/11/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/11/2022 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 779 | 1.090,60 |
| 04/11/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 03/11/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 02/11/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 20 | 28,20 |
| 01/11/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/10/2022 | 1,4100 | 0,71% | 1,4000 | 1,4100 | 1,4000 | 986 | 1.386,60 |
| 27/10/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 966 | 1.352,40 |
| 26/10/2022 | 1,4000 | -4,76% | 1,3700 | 1,4000 | 1,3700 | 731 | 1.016,47 |
| 25/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 24/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 21/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 20/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 19/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 18/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 17/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 14/10/2022 | 1,4700 | 5,00% | 1,4700 | 1,4700 | 1,4700 | 500 | 735,00 |
| 13/10/2022 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 1.819 | 2.546,60 |
| 12/10/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/10/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 10/10/2022 | 1,4800 | 2,07% | 1,4800 | 1,4800 | 1,4800 | 300 | 444,00 |
| 07/10/2022 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/10/2022 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/10/2022 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/10/2022 | 1,4500 | 3,57% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 03/10/2022 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 336 | 470,40 |
| 30/9/2022 | 1,4100 | 0,00% | 1,3500 | 1,4100 | 1,3500 | 1.452 | 2.014,20 |
| 29/9/2022 | 1,4100 | 0,71% | 1,4000 | 1,4100 | 1,4000 | 700 | 981,00 |
| 28/9/2022 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 300 | 420,00 |
| 27/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 26/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 1.000 | 1.410,00 |
| 23/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 22/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 21/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 20/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 19/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 16/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 15/9/2022 | 1,4100 | 0,71% | 1,3500 | 1,4100 | 1,3500 | 500 | 679,74 |
| 14/9/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/9/2022 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 510 | 714,00 |
| 12/9/2022 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 09/9/2022 | 1,3900 | -1,42% | 1,3300 | 1,3900 | 1,3300 | 6.102 | 8.246,94 |
| 08/9/2022 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/9/2022 | 1,4100 | 2,92% | 1,3000 | 1,4100 | 1,3000 | 1.552 | 2.072,60 |
| 06/9/2022 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/9/2022 | 1,3700 | 0,00% | 1,3400 | 1,3700 | 1,3400 | 3.200 | 4.324,00 |
| 02/9/2022 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 01/9/2022 | 1,3700 | 3,79% | 1,3500 | 1,3700 | 1,3500 | 1.700 | 2.307,00 |
| 31/8/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 30/8/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 29/8/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 26/8/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 25/8/2022 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 1.500 | 1.980,00 |
| 24/8/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/8/2022 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 22/8/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 19/8/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 18/8/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/8/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/8/2022 | 1,3800 | 3,76% | 1,3800 | 1,3800 | 1,3800 | 500 | 690,00 |
| 12/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.000 | 1.330,00 |
| 11/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 10/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 3.700 | 4.921,00 |
| 09/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 08/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/8/2022 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/8/2022 | 1,3300 | 0,76% | 1,3000 | 1,3300 | 1,3000 | 1.973 | 2.612,90 |
| 02/8/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 01/8/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 2.100 | 2.772,00 |
| 29/7/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/7/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 27/7/2022 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 100 | 132,00 |
| 26/7/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1.900 | 2.432,00 |
| 25/7/2022 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 13 | 16,64 |
| 22/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 324 | 405,00 |
| 21/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/7/2022 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 500 | 625,00 |
| 13/7/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 12/7/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 11/7/2022 | 1,2200 | -2,40% | 1,2300 | 1,2300 | 1,2200 | 136 | 166,28 |
| 08/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/7/2022 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 1.500 | 1.875,00 |
| 06/7/2022 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2200 | 552 | 673,44 |
| 05/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 800 | 1.000,00 |
| 29/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 27/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 24/6/2022 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2500 | 1.480 | 1.850,00 |
| 23/6/2022 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 630 | 800,10 |
| 22/6/2022 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 500 | 630,00 |
| 21/6/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 20/6/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/6/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/6/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/6/2022 | 1,2800 | 0,79% | 1,3000 | 1,3000 | 1,2800 | 580 | 744,00 |
| 14/6/2022 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 10/6/2022 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 09/6/2022 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 08/6/2022 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 500 | 635,00 |
| 07/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 06/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 31/5/2022 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 24 | 30,00 |
| 30/5/2022 | 1,2300 | 0,82% | 1,2100 | 1,2500 | 1,2100 | 6.886 | 8.400,10 |
| 27/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 26/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 25/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 24/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 400 | 488,00 |
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.% |
|---|