| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)
1,9300 €
0,0000 (0,00%)
- Άνοιγμα 1,9300
- Υψηλό 1,9300
- Χαμηλό 1,9300
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/6/2024 | 2,0000 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | 1,99 |
| 10/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/6/2024 | 2,0000 | 0,00% | 1,9000 | 1,9900 | 1,9000 | 188 | 358,56 |
| 06/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/6/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 3 | 6,00 |
| 28/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 24/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 23/5/2024 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2 | 4,04 |
| 22/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 21/5/2024 | 2,0000 | 0,00% | 2,0400 | 2,0800 | 2,0400 | 70 | 143,76 |
| 20/5/2024 | 2,0000 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 100 | 185,00 |
| 17/5/2024 | 2,0000 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | 39,00 |
| 16/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/5/2024 | 2,0000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 14 | 27,72 |
| 10/5/2024 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 2,0000 | 102 | 206,08 |
| 09/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/5/2024 | 2,0000 | 0,00% | 1,8500 | 1,9500 | 1,8500 | 115 | 213,50 |
| 02/5/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 30/4/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 29/4/2024 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 1,9300 | 100 | 193,18 |
| 26/4/2024 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/4/2024 | 2,0000 | 0,00% | 2,0200 | 2,0800 | 2,0200 | 170 | 347,60 |
| 24/4/2024 | 2,0000 | 9,89% | 1,9000 | 2,0000 | 1,9000 | 1.090 | 2.137,95 |
| 23/4/2024 | 1,8200 | -5,21% | 1,8300 | 1,9000 | 1,8000 | 449 | 819,11 |
| 22/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 19/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 18/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 17/4/2024 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,7300 | 65 | 117,65 |
| 16/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 12/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 21 | 40,32 |
| 11/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 200 | 384,00 |
| 10/4/2024 | 1,9200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 100 | 182,00 |
| 09/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 08/4/2024 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/4/2024 | 1,9200 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 99 | 192,06 |
| 04/4/2024 | 1,9200 | 0,00% | 1,8700 | 2,0800 | 1,8700 | 170 | 322,10 |
| 03/4/2024 | 1,9200 | -5,88% | 2,0400 | 2,0400 | 1,9100 | 1.045 | 2.009,90 |
| 02/4/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 7 | 14,28 |
| 28/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 27/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 26/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 2.700 | 5.508,00 |
| 22/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 21/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.310 | 2.672,40 |
| 20/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 19/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 15/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 14/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 13/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/3/2024 | 2,0400 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 3 | 6,00 |
| 11/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 08/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 07/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 06/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 05/3/2024 | 2,0400 | 0,00% | 2,1200 | 2,1200 | 2,0400 | 105 | 214,44 |
| 04/3/2024 | 2,0400 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 5 | 10,30 |
| 01/3/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 29/2/2024 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/2/2024 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 368 | 750,72 |
| 27/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 23/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 21/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/2/2024 | 2,0200 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 6 | 12,36 |
| 19/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 16/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0600 | 2,0200 | 117 | 238,90 |
| 15/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 14/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 380 | 767,60 |
| 13/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 12/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 09/2/2024 | 2,0200 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 100 | 208,00 |
| 08/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 07/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0800 | 2,0200 | 124 | 250,64 |
| 06/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 05/2/2024 | 2,0200 | 0,00% | 2,0000 | 2,0200 | 2,0000 | 50 | 100,60 |
| 02/2/2024 | 2,0200 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 65 | 135,20 |
| 01/2/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 31/1/2024 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/1/2024 | 2,0200 | 0,00% | 2,0400 | 2,0400 | 1,9600 | 784 | 1.585,46 |
| 29/1/2024 | 2,0200 | 1,00% | 2,0000 | 2,1400 | 2,0000 | 1.080 | 2.171,20 |
| 26/1/2024 | 2,0000 | -9,09% | 2,0000 | 2,1600 | 2,0000 | 1.916 | 3.848,00 |
| 25/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/1/2024 | 2,2000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 7 | 14,56 |
| 23/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/1/2024 | 2,2000 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 51 | 102,06 |
| 19/1/2024 | 2,2000 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 248 | 560,48 |
| 18/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 11/1/2024 | 2,2000 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 2 | 4,52 |
| 10/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 09/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 05/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 04/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 200 | 440,00 |
| 03/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 02/1/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/12/2023 | 2,2000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1 | 2,30 |
| 21/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 19/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/12/2023 | 2,2000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 20 | 46,00 |
| 14/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 13/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/12/2023 | 2,2000 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 8 | 17,92 |
| 11/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.000 | 2.200,00 |
| 08/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 07/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 06/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 05/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 04/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 01/12/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/11/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/11/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/11/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/11/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 20 | 44,00 |
| 24/11/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/11/2023 | 2,2000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 238 | 476,00 |
| 22/11/2023 | 2,2000 | 6,80% | 1,9600 | 2,2000 | 1,9600 | 503 | 1.105,92 |
| 21/11/2023 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 20/11/2023 | 2,0600 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 200 | 390,00 |
| 17/11/2023 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 16/11/2023 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 15/11/2023 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 14/11/2023 | 2,0600 | 6,74% | 2,0600 | 2,0600 | 2,0600 | 599 | 1.233,94 |
| 13/11/2023 | 1,9300 | -3,50% | 1,9400 | 1,9400 | 1,9300 | 600 | 1.161,00 |
| 10/11/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/11/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/11/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 40 | 80,00 |
| 07/11/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/11/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/11/2023 | 2,0000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 02/11/2023 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 400 | 800,00 |
| 01/11/2023 | 2,0200 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 5 | 10,80 |
| 31/10/2023 | 2,0200 | 0,00% | 1,9500 | 2,0600 | 1,9500 | 600 | 1.206,56 |
| 30/10/2023 | 2,0200 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 40 | 78,00 |
| 27/10/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/10/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 25/10/2023 | 2,0200 | -3,81% | 2,0200 | 2,0200 | 2,0200 | 500 | 1.010,00 |
| 24/10/2023 | 2,1000 | 0,00% | 2,0400 | 2,0400 | 2,0200 | 300 | 610,00 |
| 23/10/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 20/10/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/10/2023 | 2,1000 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 285 | 609,90 |
| 18/10/2023 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 17/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 16/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 13/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 12/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 11/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 10/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 09/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/10/2023 | 2,0800 | 0,00% | 2,0800 | 2,2600 | 2,0800 | 22 | 46,12 |
| 05/10/2023 | 2,0800 | -5,45% | 2,1000 | 2,1000 | 2,0600 | 700 | 1.459,80 |
| 04/10/2023 | 2,2000 | -5,98% | 2,2200 | 2,2200 | 2,1800 | 960 | 2.112,02 |
| 03/10/2023 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 02/10/2023 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/9/2023 | 2,3400 | 0,00% | 2,2000 | 2,3400 | 2,2000 | 99 | 226,06 |
| 28/9/2023 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 27/9/2023 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/9/2023 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 25/9/2023 | 2,3400 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 300 | 720,00 |
| 22/9/2023 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 20 | 46,80 |
| 21/9/2023 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 400 | 936,00 |
| 20/9/2023 | 2,3600 | 3,51% | 2,3200 | 2,3600 | 2,3200 | 495 | 1.165,92 |
| 19/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 18/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 15/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 14/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 13/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 11/9/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/9/2023 | 2,2800 | 0,00% | 2,2600 | 2,3000 | 2,2600 | 400 | 912,00 |
| 07/9/2023 | 2,2800 | -9,52% | 2,2800 | 2,2800 | 2,2800 | 1.240 | 2.827,20 |
| 06/9/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 05/9/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 5 | 12,60 |
| 04/9/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 01/9/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 31/8/2023 | 2,5200 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1 | 2,60 |
| 30/8/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 29/8/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 28/8/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 25/8/2023 | 2,5200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 50 | 131,00 |
| 24/8/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 23/8/2023 | 2,5200 | 0,00% | 2,3400 | 2,5200 | 2,3400 | 271 | 643,14 |
| 22/8/2023 | 2,5200 | 0,00% | 2,5400 | 2,5400 | 2,5000 | 3.085 | 7.751,68 |
| 21/8/2023 | 2,5200 | -5,97% | 2,5600 | 2,5600 | 2,5200 | 1.300 | 3.316,00 |
| 18/8/2023 | 2,6800 | 0,00% | 2,4600 | 2,6800 | 2,4600 | 144 | 363,92 |
| 17/8/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 16/8/2023 | 2,6800 | 8,06% | 2,3400 | 2,6800 | 2,3400 | 1.102 | 2.799,40 |
| 14/8/2023 | 2,4800 | -6,77% | 2,4400 | 2,4800 | 2,4400 | 230 | 570,20 |
| 11/8/2023 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 10/8/2023 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 09/8/2023 | 2,6600 | -0,75% | 2,6000 | 2,6600 | 2,6000 | 1.000 | 2.624,00 |
| 08/8/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 07/8/2023 | 2,6800 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 100 | 260,00 |
| 04/8/2023 | 2,6800 | 4,69% | 2,5200 | 2,7000 | 2,5200 | 2.476 | 6.423,96 |
| 03/8/2023 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 5 | 12,80 |
| 02/8/2023 | 2,5600 | 2,40% | 2,4400 | 2,5600 | 2,4400 | 2.000 | 5.020,72 |
| 01/8/2023 | 2,5000 | 0,81% | 2,6000 | 2,6000 | 2,5000 | 306 | 765,60 |
| 31/7/2023 | 2,4800 | -1,59% | 2,5000 | 2,5000 | 2,4800 | 700 | 1.744,00 |
| 28/7/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 500 | 1.260,00 |
| 27/7/2023 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 500 | 1.260,00 |
| 26/7/2023 | 2,5200 | 5,88% | 2,4800 | 2,5200 | 2,4800 | 1.000 | 2.511,20 |
| 25/7/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 24/7/2023 | 2,3800 | 0,00% | 2,4800 | 2,5000 | 2,4800 | 200 | 498,00 |
| 21/7/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 20/7/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 19/7/2023 | 2,3800 | 3,48% | 2,3800 | 2,4000 | 2,3400 | 2.501 | 5.947,16 |
| 18/7/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/7/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 14/7/2023 | 2,3000 | 0,00% | 2,3600 | 2,3600 | 2,3000 | 108 | 252,42 |
| 13/7/2023 | 2,3000 | 0,00% | 2,3000 | 2,3600 | 2,3000 | 200 | 460,24 |
| 12/7/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 11/7/2023 | 2,3000 | -0,86% | 2,2400 | 2,3200 | 2,2400 | 3.574 | 8.101,46 |
| 10/7/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 07/7/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 06/7/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/7/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/7/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 03/7/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 30/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 29/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 28/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 26/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 23/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 22/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 21/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 20/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 19/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 15/6/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 14/6/2023 | 2,3200 | 0,00% | 2,3600 | 2,3800 | 2,3600 | 89 | 211,02 |
| 13/6/2023 | 2,3200 | 0,87% | 2,3000 | 2,3800 | 2,3000 | 1.400 | 3.245,00 |
| 12/6/2023 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 382 | 878,60 |
| 09/6/2023 | 2,2800 | 2,70% | 2,2600 | 2,2800 | 2,2600 | 650 | 1.476,00 |
| 08/6/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 07/6/2023 | 2,2200 | 0,00% | 2,2600 | 2,2800 | 2,2200 | 112 | 253,24 |
| 06/6/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 02/6/2023 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,2200 | 100 | 222,00 |
| 01/6/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 31/5/2023 | 2,1800 | -1,80% | 2,2600 | 2,2600 | 2,1800 | 171 | 372,86 |
| 30/5/2023 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,2200 | 55 | 122,10 |
| 29/5/2023 | 2,1800 | -3,54% | 2,1800 | 2,1800 | 2,1800 | 171 | 372,78 |
| 26/5/2023 | 2,2600 | 1,80% | 2,2400 | 2,2600 | 2,2400 | 200 | 450,00 |
| 25/5/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 24/5/2023 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,1000 | 32 | 71,40 |
| 23/5/2023 | 2,2200 | 1,83% | 2,2000 | 2,2200 | 2,0800 | 1.842 | 4.055,16 |
| 22/5/2023 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1800 | 95 | 207,10 |
| 19/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/5/2023 | 2,2000 | -0,90% | 2,1600 | 2,2200 | 2,1000 | 1.089 | 2.329,74 |
| 16/5/2023 | 2,2200 | -2,63% | 2,0600 | 2,2400 | 2,0600 | 175 | 387,50 |
| 15/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/5/2023 | 2,2800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 40 | 87,20 |
| 11/5/2023 | 2,2800 | 0,00% | 2,1200 | 2,2800 | 2,1200 | 130 | 290,00 |
| 10/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 09/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 05/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 04/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/5/2023 | 2,2800 | 2,70% | 2,1200 | 2,2800 | 2,1200 | 200 | 440,00 |
| 28/4/2023 | 2,2200 | 0,00% | 2,2200 | 2,2600 | 2,2200 | 67 | 148,82 |
| 27/4/2023 | 2,2200 | 0,91% | 2,1200 | 2,2200 | 2,1000 | 210 | 454,00 |
| 26/4/2023 | 2,2000 | 0,00% | 2,0800 | 2,2000 | 2,0800 | 460 | 983,40 |
| 25/4/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/4/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 21/4/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/4/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 19/4/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/4/2023 | 2,2000 | 1,85% | 1,9900 | 2,2000 | 1,9900 | 150 | 319,50 |
| 13/4/2023 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 12/4/2023 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|