| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)
2,2800 €
0,1600 (7,55%)
- Άνοιγμα 2,1100
- Υψηλό 2,3800
- Χαμηλό 2,1100
- Όγκος 69.954
- Τζίρος 159.350 €
- Πράξεις 232
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/6/2024 | 1,0300 | -4,19% | 1,0500 | 1,0500 | 1,0000 | 24.657 | 25.268,96 |
| 25/6/2024 | 1,0750 | -3,15% | 1,1100 | 1,1200 | 1,0450 | 1.950 | 2.071,95 |
| 21/6/2024 | 1,1100 | -0,89% | 1,0850 | 1,1100 | 1,0800 | 750 | 822,25 |
| 20/6/2024 | 1,1200 | 4,19% | 1,0950 | 1,1200 | 1,0800 | 1.971 | 2.146,15 |
| 19/6/2024 | 1,0750 | -7,33% | 1,1350 | 1,1500 | 1,0750 | 42.167 | 46.563,40 |
| 18/6/2024 | 1,1600 | 2,65% | 1,1350 | 1,1600 | 1,1250 | 781 | 889,57 |
| 17/6/2024 | 1,1300 | -4,64% | 1,1200 | 1,1750 | 1,1200 | 1.076 | 1.233,27 |
| 14/6/2024 | 1,1850 | 1,72% | 1,1550 | 1,1850 | 1,1200 | 109.550 | 129.708,71 |
| 13/6/2024 | 1,1650 | -4,51% | 1,2200 | 1,2200 | 1,1650 | 2.581 | 3.026,12 |
| 12/6/2024 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 3.270 | 3.989,40 |
| 11/6/2024 | 1,2200 | -0,81% | 1,2150 | 1,2300 | 1,2100 | 2.550 | 3.115,75 |
| 10/6/2024 | 1,2300 | 0,82% | 1,2150 | 1,2350 | 1,2150 | 49.830 | 61.275,90 |
| 07/6/2024 | 1,2200 | -2,01% | 1,2200 | 1,2300 | 1,2000 | 11.540 | 14.044,27 |
| 06/6/2024 | 1,2450 | 1,22% | 1,2300 | 1,2450 | 1,2100 | 6.717 | 8.234,02 |
| 05/6/2024 | 1,2300 | -1,99% | 1,2400 | 1,2600 | 1,2100 | 65.106 | 80.756,38 |
| 04/6/2024 | 1,2550 | -6,34% | 1,3050 | 1,3050 | 1,2250 | 4.672 | 5.929,19 |
| 03/6/2024 | 1,3400 | 0,00% | 1,3400 | 1,3500 | 1,3050 | 3.175 | 4.252,13 |
| 31/5/2024 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 30/5/2024 | 1,3400 | -0,37% | 1,2800 | 1,3400 | 1,2750 | 1.350 | 1.736,25 |
| 29/5/2024 | 1,3450 | 0,00% | 1,3450 | 1,3450 | 1,3450 | ,00 | |
| 28/5/2024 | 1,3450 | 3,07% | 1,3150 | 1,3500 | 1,3100 | 1.300 | 1.715,25 |
| 27/5/2024 | 1,3050 | -5,43% | 1,3500 | 1,3550 | 1,3050 | 2.774 | 3.725,14 |
| 24/5/2024 | 1,3800 | 3,76% | 1,3400 | 1,3800 | 1,3400 | 2.050 | 2.795,50 |
| 23/5/2024 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,3150 | 3.626 | 4.787,62 |
| 22/5/2024 | 1,3300 | -1,12% | 1,3100 | 1,3400 | 1,2900 | 7.187 | 9.443,27 |
| 21/5/2024 | 1,3450 | -3,58% | 1,3500 | 1,3900 | 1,3450 | 2.454 | 3.315,97 |
| 20/5/2024 | 1,3950 | 1,09% | 1,4000 | 1,4000 | 1,3900 | 3.000 | 4.192,00 |
| 17/5/2024 | 1,3800 | 2,22% | 1,3700 | 1,3850 | 1,3200 | 5.420 | 7.322,52 |
| 16/5/2024 | 1,3500 | -2,17% | 1,3800 | 1,3800 | 1,3450 | 5.649 | 7.632,40 |
| 15/5/2024 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3350 | 5.540 | 7.426,18 |
| 14/5/2024 | 1,3400 | -3,25% | 1,3900 | 1,3900 | 1,3400 | 3.280 | 4.452,08 |
| 13/5/2024 | 1,3850 | -1,07% | 1,3700 | 1,3850 | 1,3400 | 7.240 | 9.796,15 |
| 10/5/2024 | 1,4000 | 1,82% | 1,3700 | 1,4000 | 1,3500 | 60.690 | 84.126,70 |
| 09/5/2024 | 1,3750 | -1,79% | 1,3750 | 1,3850 | 1,3650 | 6.115 | 8.381,80 |
| 08/5/2024 | 1,4000 | 2,19% | 1,4200 | 1,4500 | 1,3700 | 29.765 | 42.558,54 |
| 02/5/2024 | 1,3700 | -4,86% | 1,4000 | 1,4400 | 1,3600 | 16.954 | 23.509,50 |
| 30/4/2024 | 1,4400 | 0,70% | 1,4400 | 1,6000 | 1,4150 | 46.012 | 67.704,11 |
| 29/4/2024 | 1,4300 | 3,25% | 1,3600 | 1,4300 | 1,3600 | 5.224 | 7.366,19 |
| 26/4/2024 | 1,3850 | -1,07% | 1,3900 | 1,4800 | 1,3600 | 59.888 | 85.591,08 |
| 25/4/2024 | 1,4000 | -2,10% | 1,4400 | 1,4500 | 1,4000 | 1.050 | 1.505,00 |
| 24/4/2024 | 1,4300 | 2,14% | 1,4100 | 1,4300 | 1,3900 | 1.760 | 2.466,30 |
| 23/4/2024 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 5.814 | 8.247,49 |
| 22/4/2024 | 1,4400 | 1,05% | 1,4400 | 1,4700 | 1,4100 | 12.000 | 17.273,68 |
| 19/4/2024 | 1,4250 | 2,15% | 1,4250 | 1,4250 | 1,3800 | 11.743 | 16.297,60 |
| 18/4/2024 | 1,3950 | 1,09% | 1,4000 | 1,4100 | 1,3400 | 5.735 | 7.886,43 |
| 17/4/2024 | 1,3800 | 6,15% | 1,3200 | 1,3950 | 1,3200 | 20.674 | 28.157,32 |
| 16/4/2024 | 1,3000 | -6,14% | 1,3300 | 1,3600 | 1,3000 | 22.050 | 29.217,22 |
| 15/4/2024 | 1,3850 | -2,46% | 1,3600 | 1,4050 | 1,3300 | 15.833 | 21.444,19 |
| 12/4/2024 | 1,4200 | -2,07% | 1,4450 | 1,4500 | 1,3750 | 37.370 | 52.474,25 |
| 11/4/2024 | 1,4500 | -2,03% | 1,4900 | 1,5000 | 1,4250 | 31.148 | 45.195,65 |
| 10/4/2024 | 1,4800 | -7,21% | 1,5700 | 1,6200 | 1,4800 | 24.153 | 36.905,79 |
| 09/4/2024 | 1,5950 | 0,95% | 1,5800 | 1,6300 | 1,5500 | 17.915 | 28.323,78 |
| 08/4/2024 | 1,5800 | 0,00% | 1,6200 | 1,6250 | 1,5500 | 13.925 | 22.050,23 |
| 05/4/2024 | 1,5800 | -2,17% | 1,5850 | 1,6000 | 1,5300 | 15.515 | 24.471,70 |
| 04/4/2024 | 1,6150 | 4,87% | 1,5750 | 1,6400 | 1,5750 | 53.560 | 85.746,73 |
| 03/4/2024 | 1,5400 | -1,28% | 1,5900 | 1,5900 | 1,5000 | 18.393 | 28.205,21 |
| 02/4/2024 | 1,5600 | -4,59% | 1,6000 | 1,6100 | 1,5500 | 46.937 | 73.582,61 |
| 28/3/2024 | 1,6350 | 9,00% | 1,5400 | 1,6500 | 1,5000 | 51.252 | 82.441,60 |
| 27/3/2024 | 1,5000 | 2,04% | 1,5350 | 1,5350 | 1,4500 | 52.150 | 77.378,37 |
| 26/3/2024 | 1,4700 | -6,96% | 1,5650 | 1,6000 | 1,4700 | 67.570 | 102.499,54 |
| 22/3/2024 | 1,5800 | 3,95% | 1,5600 | 1,6200 | 1,5400 | 91.115 | 143.351,52 |
| 21/3/2024 | 1,5200 | 13,01% | 1,3600 | 1,5200 | 1,3550 | 158.781 | 231.497,59 |
| 20/3/2024 | 1,3450 | 4,26% | 1,2950 | 1,3800 | 1,2550 | 51.669 | 68.777,47 |
| 19/3/2024 | 1,2900 | -3,01% | 1,3300 | 1,3700 | 1,2700 | 25.286 | 33.125,20 |
| 15/3/2024 | 1,3300 | -2,92% | 1,3800 | 1,4200 | 1,3300 | 28.476 | 39.202,75 |
| 14/3/2024 | 1,3700 | 3,01% | 1,3300 | 1,4200 | 1,3050 | 96.293 | 133.202,72 |
| 13/3/2024 | 1,3300 | 17,18% | 1,1550 | 1,3400 | 1,1550 | 110.926 | 140.858,64 |
| 12/3/2024 | 1,1350 | -1,30% | 1,1300 | 1,1450 | 1,1100 | 8.487 | 9.579,15 |
| 11/3/2024 | 1,1500 | -1,29% | 1,1600 | 1,1650 | 1,1350 | 4.867 | 5.592,16 |
| 08/3/2024 | 1,1650 | 1,30% | 1,1250 | 1,2100 | 1,1100 | 31.507 | 36.890,58 |
| 07/3/2024 | 1,1500 | -1,29% | 1,1650 | 1,1650 | 1,1250 | 6.620 | 7.530,75 |
| 06/3/2024 | 1,1650 | 0,43% | 1,1500 | 1,1650 | 1,1400 | 10.694 | 12.313,30 |
| 05/3/2024 | 1,1600 | -0,85% | 1,1600 | 1,1900 | 1,1500 | 24.195 | 28.142,53 |
| 04/3/2024 | 1,1700 | -2,90% | 1,2000 | 1,2000 | 1,1650 | 12.148 | 14.350,67 |
| 01/3/2024 | 1,2050 | 0,42% | 1,2650 | 1,2650 | 1,1800 | 25.680 | 31.230,74 |
| 29/2/2024 | 1,2000 | -3,23% | 1,2900 | 1,2900 | 1,1800 | 78.203 | 95.557,79 |
| 28/2/2024 | 1,2400 | 10,22% | 1,1200 | 1,2700 | 1,1200 | 67.165 | 81.729,16 |
| 27/2/2024 | 1,1250 | -3,85% | 1,1350 | 1,1600 | 1,1200 | 23.274 | 26.393,56 |
| 26/2/2024 | 1,1700 | -1,68% | 1,2000 | 1,2300 | 1,1400 | 69.274 | 82.375,32 |
| 23/2/2024 | 1,1900 | 17,24% | 1,0100 | 1,2200 | 1,0000 | 487.811 | 500.343,91 |
| 22/2/2024 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 21/2/2024 | 1,0150 | -2,87% | 1,0150 | 1,0150 | 1,0150 | 350 | 355,25 |
| 20/2/2024 | 1,0450 | 2,96% | 1,0350 | 1,0450 | 1,0350 | 533 | 555,59 |
| 19/2/2024 | 1,0150 | -0,49% | 0,9960 | 1,0350 | 0,9960 | 850 | 869,99 |
| 16/2/2024 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 0,9800 | 3.355 | 3.342,52 |
| 15/2/2024 | 1,0100 | -6,48% | 1,0150 | 1,0300 | 1,0050 | 2.012 | 2.031,44 |
| 14/2/2024 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/2/2024 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/2/2024 | 1,0800 | 7,46% | 1,0500 | 1,0800 | 1,0500 | 30 | 32,34 |
| 09/2/2024 | 1,0050 | 0,00% | 1,0050 | 1,0050 | 1,0050 | ,00 | |
| 08/2/2024 | 1,0050 | 2,34% | 1,0050 | 1,0050 | 1,0050 | 2 | 2,01 |
| 07/2/2024 | 0,9820 | -6,48% | 1,0600 | 1,0650 | 0,9820 | 603 | 641,78 |
| 06/2/2024 | 1,0500 | 3,45% | 1,0200 | 1,0500 | 1,0150 | 1.409 | 1.438,66 |
| 05/2/2024 | 1,0150 | -5,58% | 1,0150 | 1,0150 | 1,0150 | 350 | 355,25 |
| 02/2/2024 | 1,0750 | 2,38% | 1,0500 | 1,0850 | 1,0500 | 949 | 1.021,68 |
| 01/2/2024 | 1,0500 | -1,41% | 1,0650 | 1,0650 | 1,0500 | 1.750 | 1.844,55 |
| 31/1/2024 | 1,0650 | 0,95% | 1,0600 | 1,0750 | 1,0500 | 7.942 | 8.477,60 |
| 30/1/2024 | 1,0550 | 3,94% | 1,0150 | 1,0600 | 0,9900 | 3.955 | 4.022,57 |
| 29/1/2024 | 1,0150 | 1,50% | 1,0150 | 1,0150 | 1,0150 | 800 | 812,00 |
| 26/1/2024 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/1/2024 | 1,0000 | 3,95% | 0,9800 | 1,0000 | 0,9700 | 11.246 | 11.180,58 |
| 24/1/2024 | 0,9620 | -2,83% | 0,9620 | 0,9620 | 0,9620 | 2 | 1,92 |
| 23/1/2024 | 0,9900 | -1,00% | 0,9920 | 1,0000 | 0,9900 | 1.398 | 1.386,08 |
| 22/1/2024 | 1,0000 | 3,31% | 0,9500 | 1,0000 | 0,9500 | 736 | 706,04 |
| 19/1/2024 | 0,9680 | -0,21% | 0,9700 | 0,9980 | 0,9520 | 894 | 864,62 |
| 18/1/2024 | 0,9700 | -3,00% | 1,0000 | 1,0000 | 0,9700 | 360 | 359,70 |
| 17/1/2024 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 600 | 600,00 |
| 16/1/2024 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 0,9980 | 2.650 | 2.649,40 |
| 15/1/2024 | 1,0100 | -1,46% | 1,0000 | 1,0300 | 1,0000 | 2.195 | 2.220,80 |
| 12/1/2024 | 1,0250 | 0,00% | 1,0250 | 1,0250 | 1,0250 | ,00 | |
| 11/1/2024 | 1,0250 | -4,21% | 1,0200 | 1,0250 | 1,0150 | 130 | 132,25 |
| 10/1/2024 | 1,0700 | 4,39% | 1,0650 | 1,0700 | 1,0650 | 1.000 | 1.069,65 |
| 09/1/2024 | 1,0250 | -1,91% | 1,0000 | 1,1000 | 1,0000 | 36.383 | 37.903,81 |
| 08/1/2024 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 05/1/2024 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 04/1/2024 | 1,0450 | 1,95% | 1,0000 | 1,0450 | 0,9980 | 1.429 | 1.428,95 |
| 03/1/2024 | 1,0250 | 0,00% | 1,0250 | 1,0250 | 1,0250 | ,00 | |
| 02/1/2024 | 1,0250 | 0,00% | 1,0250 | 1,0250 | 1,0250 | ,00 | |
| 29/12/2023 | 1,0250 | -2,38% | 1,0250 | 1,0500 | 1,0200 | 1.512 | 1.549,24 |
| 28/12/2023 | 1,0500 | -2,33% | 1,0150 | 1,0700 | 1,0100 | 3.878 | 4.007,74 |
| 27/12/2023 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 22/12/2023 | 1,0750 | 2,38% | 1,0600 | 1,0850 | 1,0600 | 1.950 | 2.100,75 |
| 21/12/2023 | 1,0500 | -0,47% | 1,0050 | 1,0500 | 1,0050 | 10.504 | 10.949,47 |
| 20/12/2023 | 1,0550 | 6,57% | 1,0100 | 1,0550 | 1,0000 | 112.872 | 115.284,71 |
| 19/12/2023 | 0,9900 | -1,98% | 0,9520 | 1,0250 | 0,9520 | 6.555 | 6.490,62 |
| 18/12/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 700 | 707,00 |
| 15/12/2023 | 1,0100 | -5,61% | 1,0650 | 1,0650 | 1,0000 | 11.575 | 11.788,73 |
| 14/12/2023 | 1,0700 | 2,88% | 1,0400 | 1,0800 | 1,0400 | 10.022 | 10.884,41 |
| 13/12/2023 | 1,0400 | -1,42% | 1,0750 | 1,0750 | 1,0350 | 2.140 | 2.263,80 |
| 12/12/2023 | 1,0550 | -3,21% | 1,1450 | 1,1450 | 1,0500 | 11.600 | 12.395,55 |
| 11/12/2023 | 1,0900 | 4,31% | 1,0700 | 1,1450 | 1,0700 | 137.278 | 148.275,26 |
| 08/12/2023 | 1,0450 | -1,88% | 1,0500 | 1,0700 | 1,0400 | 5.990 | 6.280,15 |
| 07/12/2023 | 1,0650 | -1,39% | 1,0800 | 1,0800 | 1,0500 | 4.964 | 5.305,74 |
| 06/12/2023 | 1,0800 | 4,85% | 1,0550 | 1,0900 | 1,0550 | 300 | 323,30 |
| 05/12/2023 | 1,0300 | 0,00% | 1,0250 | 1,0600 | 1,0250 | 8.400 | 8.663,20 |
| 04/12/2023 | 1,0300 | 0,98% | 1,0100 | 1,0300 | 1,0000 | 1.385 | 1.390,00 |
| 01/12/2023 | 1,0200 | -3,77% | 1,0150 | 1,0200 | 1,0000 | 2.350 | 2.366,30 |
| 30/11/2023 | 1,0600 | 3,92% | 1,0500 | 1,0600 | 1,0500 | 540 | 572,00 |
| 29/11/2023 | 1,0200 | -2,86% | 1,0050 | 1,0250 | 0,9900 | 1.099 | 1.108,46 |
| 28/11/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/11/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 24/11/2023 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 400 | 420,00 |
| 23/11/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/11/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/11/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 20/11/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 879 | 931,74 |
| 17/11/2023 | 1,0600 | -4,93% | 1,0600 | 1,0600 | 1,0600 | 140 | 148,40 |
| 16/11/2023 | 1,1150 | 3,24% | 1,1150 | 1,1150 | 1,1150 | 265 | 295,48 |
| 15/11/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/11/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 0,9340 | 5.236 | 5.564,73 |
| 13/11/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/11/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/11/2023 | 1,0800 | 2,86% | 0,9980 | 1,0950 | 0,9980 | 8.195 | 8.478,83 |
| 08/11/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/11/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/11/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/11/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/11/2023 | 1,0500 | 4,48% | 1,0100 | 1,0500 | 0,9220 | 2.193 | 2.212,72 |
| 01/11/2023 | 1,0050 | 1,11% | 0,9520 | 1,0050 | 0,9520 | 1.802 | 1.792,54 |
| 31/10/2023 | 0,9940 | 0,00% | 0,9940 | 0,9940 | 0,9940 | ,00 | |
| 30/10/2023 | 0,9940 | -1,58% | 0,9020 | 0,9940 | 0,9020 | 27 | 25,73 |
| 27/10/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/10/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/10/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/10/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/10/2023 | 1,0100 | -0,49% | 0,9700 | 1,0100 | 0,9700 | 59 | 57,59 |
| 20/10/2023 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 19/10/2023 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 18/10/2023 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 17/10/2023 | 1,0150 | 2,94% | 1,0050 | 1,0150 | 0,9160 | 779 | 786,47 |
| 16/10/2023 | 0,9860 | 0,41% | 0,9820 | 0,9900 | 0,9820 | 1.023 | 1.009,39 |
| 13/10/2023 | 0,9820 | 5,59% | 0,9880 | 0,9880 | 0,9700 | 4.770 | 4.688,39 |
| 12/10/2023 | 0,9300 | -6,81% | 0,9980 | 0,9980 | 0,9300 | 1.316 | 1.291,88 |
| 11/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 10/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 09/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 06/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 05/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 04/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 03/10/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 02/10/2023 | 0,9980 | 0,20% | 0,9800 | 0,9980 | 0,9800 | 63 | 62,60 |
| 29/9/2023 | 0,9960 | 1,84% | 0,9620 | 1,0100 | 0,9600 | 1.414 | 1.409,34 |
| 28/9/2023 | 0,9780 | 0,00% | 0,9000 | 0,9780 | 0,9000 | 23 | 21,56 |
| 27/9/2023 | 0,9780 | -0,20% | 0,9220 | 0,9780 | 0,9220 | 13 | 12,55 |
| 26/9/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 25/9/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 22/9/2023 | 0,9800 | -1,80% | 0,9800 | 0,9800 | 0,9800 | 200 | 196,00 |
| 21/9/2023 | 0,9980 | 0,60% | 0,9980 | 0,9980 | 0,9980 | 50 | 49,90 |
| 20/9/2023 | 0,9920 | -0,40% | 0,9980 | 0,9980 | 0,9880 | 936 | 928,76 |
| 19/9/2023 | 0,9960 | -4,23% | 1,0200 | 1,0200 | 0,9360 | 2.130 | 2.093,71 |
| 18/9/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/9/2023 | 1,0400 | 4,00% | 0,9600 | 1,0400 | 0,9600 | 1.414 | 1.411,48 |
| 14/9/2023 | 1,0000 | 0,81% | 0,9980 | 1,0000 | 0,9980 | 2.040 | 2.037,95 |
| 13/9/2023 | 0,9920 | -0,60% | 0,9200 | 1,0000 | 0,9200 | 152 | 150,88 |
| 12/9/2023 | 0,9980 | -0,20% | 0,9800 | 0,9980 | 0,9800 | 1.267 | 1.241,71 |
| 11/9/2023 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 280 | 280,00 |
| 08/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/9/2023 | 1,0500 | 1,45% | 1,0050 | 1,0550 | 1,0000 | 245 | 246,92 |
| 04/9/2023 | 1,0350 | -2,82% | 1,0150 | 1,0400 | 1,0150 | 1.016 | 1.049,47 |
| 01/9/2023 | 1,0650 | 0,47% | 1,0100 | 1,0650 | 1,0100 | 100 | 104,10 |
| 31/8/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 30/8/2023 | 1,0600 | -0,93% | 1,0650 | 1,0650 | 1,0250 | 686 | 721,81 |
| 29/8/2023 | 1,0700 | 1,90% | 1,0800 | 1,0800 | 1,0500 | 10.799 | 11.385,16 |
| 28/8/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 25/8/2023 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 510 | 535,50 |
| 24/8/2023 | 1,0400 | 0,00% | 1,0050 | 1,0400 | 1,0000 | 1.350 | 1.390,40 |
| 23/8/2023 | 1,0400 | 0,48% | 1,0400 | 1,0400 | 1,0400 | 10 | 10,40 |
| 22/8/2023 | 1,0350 | 0,49% | 1,0100 | 1,0350 | 1,0100 | 164 | 168,49 |
| 21/8/2023 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 1,0000 | 280 | 282,18 |
| 18/8/2023 | 1,0000 | -3,85% | 1,0000 | 1,0300 | 1,0000 | 1.200 | 1.200,35 |
| 17/8/2023 | 1,0400 | 0,00% | 1,0050 | 1,0400 | 1,0000 | 525 | 526,90 |
| 16/8/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 14/8/2023 | 1,0400 | 1,96% | 0,9960 | 1,0400 | 0,9960 | 18 | 18,28 |
| 11/8/2023 | 1,0200 | -6,42% | 1,0400 | 1,0400 | 0,9940 | 13.000 | 13.197,20 |
| 10/8/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/8/2023 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0550 | 1.360 | 1.448,36 |
| 08/8/2023 | 1,0800 | 0,47% | 1,0800 | 1,0800 | 1,0550 | 1.050 | 1.132,75 |
| 07/8/2023 | 1,0750 | 0,00% | 1,0400 | 1,0850 | 1,0300 | 3.933 | 4.153,66 |
| 04/8/2023 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 03/8/2023 | 1,0750 | 1,42% | 1,0750 | 1,0750 | 1,0550 | 6.393 | 6.864,62 |
| 02/8/2023 | 1,0600 | 2,42% | 0,9920 | 1,0600 | 0,9920 | 2.559 | 2.594,20 |
| 01/8/2023 | 1,0350 | 0,98% | 1,0200 | 1,0400 | 1,0150 | 2.533 | 2.583,14 |
| 31/7/2023 | 1,0250 | 0,00% | 1,0300 | 1,0300 | 1,0200 | 5.960 | 6.103,50 |
| 28/7/2023 | 1,0250 | -2,38% | 1,0700 | 1,0700 | 1,0250 | 1.230 | 1.305,75 |
| 27/7/2023 | 1,0500 | 0,48% | 1,0500 | 1,0950 | 1,0400 | 7.100 | 7.478,23 |
| 26/7/2023 | 1,0450 | 1,46% | 1,0400 | 1,0700 | 1,0300 | 4.058 | 4.239,47 |
| 25/7/2023 | 1,0300 | -0,48% | 1,0350 | 1,0650 | 1,0300 | 1.321 | 1.374,37 |
| 24/7/2023 | 1,0350 | -1,90% | 1,0500 | 1,0500 | 1,0350 | 2.468 | 2.584,38 |
| 21/7/2023 | 1,0550 | -3,65% | 1,1000 | 1,1100 | 1,0550 | 1.709 | 1.852,75 |
| 20/7/2023 | 1,0950 | 2,82% | 1,1200 | 1,1200 | 1,0600 | 1.813 | 1.962,14 |
| 19/7/2023 | 1,0650 | -4,91% | 1,1300 | 1,1300 | 1,0650 | 10.450 | 11.389,97 |
| 18/7/2023 | 1,1200 | -0,88% | 1,0450 | 1,1400 | 1,0450 | 5.521 | 6.097,29 |
| 17/7/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/7/2023 | 1,1300 | 1,35% | 1,1100 | 1,1350 | 1,0850 | 11.040 | 12.350,55 |
| 13/7/2023 | 1,1150 | 2,29% | 1,0950 | 1,1200 | 1,0950 | 4.200 | 4.681,63 |
| 12/7/2023 | 1,0900 | 1,87% | 1,0250 | 1,1000 | 1,0100 | 3.870 | 4.054,23 |
| 11/7/2023 | 1,0700 | 1,90% | 1,0150 | 1,0700 | 1,0150 | 2.360 | 2.438,58 |
| 10/7/2023 | 1,0500 | 1,94% | 1,0300 | 1,0500 | 1,0050 | 4.631 | 4.794,86 |
| 07/7/2023 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 0,9900 | 7.513 | 7.539,36 |
| 06/7/2023 | 1,0300 | -1,44% | 1,0050 | 1,0450 | 1,0000 | 4.545 | 4.591,46 |
| 05/7/2023 | 1,0450 | 1,46% | 1,0350 | 1,0450 | 1,0200 | 8.495 | 8.750,92 |
| 04/7/2023 | 1,0300 | 0,00% | 1,0250 | 1,0300 | 1,0100 | 3.052 | 3.138,06 |
| 03/7/2023 | 1,0300 | 0,00% | 1,0100 | 1,0350 | 1,0000 | 5.874 | 5.923,31 |
| 30/6/2023 | 1,0300 | 3,83% | 1,0200 | 1,0300 | 1,0200 | 1.112 | 1.144,44 |
| 29/6/2023 | 0,9920 | -0,80% | 0,9820 | 1,0300 | 0,9820 | 259 | 257,07 |
| 28/6/2023 | 1,0000 | -2,91% | 1,0050 | 1,0050 | 1,0000 | 3.000 | 3.000,40 |
| 27/6/2023 | 1,0300 | -2,83% | 1,0000 | 1,0300 | 1,0000 | 155 | 156,65 |
| 26/6/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/6/2023 | 1,0600 | 2,91% | 1,0350 | 1,0600 | 1,0300 | 1.030 | 1.077,80 |
| 22/6/2023 | 1,0300 | -0,48% | 1,0650 | 1,0650 | 1,0050 | 530 | 537,63 |
| 21/6/2023 | 1,0350 | -3,72% | 1,0900 | 1,0900 | 1,0350 | 560 | 583,25 |
| 20/6/2023 | 1,0750 | 4,37% | 1,0850 | 1,0850 | 1,0400 | 25 | 26,90 |
| 19/6/2023 | 1,0300 | -1,90% | 1,0750 | 1,0900 | 1,0300 | 3.671 | 3.876,90 |
| 16/6/2023 | 1,0500 | -0,94% | 1,0450 | 1,0700 | 1,0450 | 239 | 250,91 |
| 15/6/2023 | 1,0600 | 3,41% | 1,0200 | 1,0600 | 1,0200 | 3.494 | 3.594,90 |
| 14/6/2023 | 1,0250 | -5,96% | 1,0400 | 1,0750 | 1,0250 | 6.790 | 7.047,28 |
| 13/6/2023 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 20 | 21,80 |
| 12/6/2023 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0300 | 1.260 | 1.341,00 |
| 09/6/2023 | 1,0700 | 1,90% | 1,1100 | 1,1100 | 1,0400 | 9.332 | 9.755,70 |
| 08/6/2023 | 1,0500 | 2,94% | 1,0500 | 1,0600 | 1,0300 | 3.310 | 3.459,80 |
| 07/6/2023 | 1,0200 | 0,00% | 1,0350 | 1,0450 | 1,0000 | 2.240 | 2.318,55 |
| 06/6/2023 | 1,0200 | 0,00% | 0,9980 | 1,0200 | 0,9980 | 538 | 557,68 |
| 02/6/2023 | 1,0200 | 2,41% | 0,9960 | 1,0350 | 0,9960 | 2.849 | 2.861,62 |
| 01/6/2023 | 0,9960 | -1,39% | 0,9500 | 1,0100 | 0,9300 | 1.299 | 1.276,34 |
| 31/5/2023 | 1,0100 | 1,20% | 1,0000 | 1,0100 | 0,9500 | 3.078 | 3.074,10 |
| 30/5/2023 | 0,9980 | 1,01% | 0,9980 | 1,0100 | 0,9900 | 4.840 | 4.837,38 |
| 29/5/2023 | 0,9880 | 5,56% | 0,9700 | 0,9980 | 0,9400 | 7.320 | 7.142,09 |
| 26/5/2023 | 0,9360 | -1,47% | 0,9500 | 0,9780 | 0,9260 | 2.080 | 1.959,54 |
| 25/5/2023 | 0,9500 | 2,59% | 0,9700 | 0,9700 | 0,9280 | 1.199 | 1.137,05 |
| 24/5/2023 | 0,9260 | -4,93% | 0,9900 | 0,9900 | 0,9240 | 870 | 809,90 |
| 23/5/2023 | 0,9740 | 1,88% | 0,9600 | 0,9840 | 0,9500 | 680 | 648,86 |
| 22/5/2023 | 0,9560 | 3,46% | 0,9220 | 0,9940 | 0,9220 | 19.127 | 18.447,85 |
| 19/5/2023 | 0,9240 | 0,43% | 0,9260 | 0,9280 | 0,9020 | 6.466 | 5.975,64 |
| 18/5/2023 | 0,9200 | -0,65% | 0,9260 | 0,9260 | 0,9200 | 2.218 | 2.041,54 |
| 17/5/2023 | 0,9260 | -0,43% | 0,9300 | 0,9580 | 0,9260 | 1.433 | 1.335,18 |
| 16/5/2023 | 0,9300 | 0,87% | 0,9280 | 0,9300 | 0,9200 | 7.814 | 7.221,72 |
| 15/5/2023 | 0,9220 | -1,91% | 0,9240 | 0,9260 | 0,9020 | 8.598 | 7.904,06 |
| 12/5/2023 | 0,9400 | -1,67% | 0,9140 | 0,9440 | 0,9120 | 9.376 | 8.793,25 |
| 11/5/2023 | 0,9560 | 2,36% | 0,9560 | 0,9560 | 0,9560 | 5 | 4,78 |
| 10/5/2023 | 0,9340 | -3,31% | 0,9800 | 0,9800 | 0,9300 | 6.089 | 5.730,87 |
| 09/5/2023 | 0,9660 | 2,77% | 0,9620 | 0,9820 | 0,9620 | 343 | 331,63 |
| 08/5/2023 | 0,9400 | 1,51% | 0,9400 | 0,9400 | 0,9400 | 605 | 568,70 |
| 05/5/2023 | 0,9260 | -1,49% | 0,9600 | 0,9640 | 0,9240 | 3.990 | 3.749,27 |
| 04/5/2023 | 0,9400 | 3,75% | 0,8680 | 0,9540 | 0,8680 | 11.647 | 10.720,77 |
| 03/5/2023 | 0,9060 | -23,22% | 1,1450 | 1,1450 | 0,9000 | 115.887 | 116.676,63 |
| 02/5/2023 | 1,1800 | 0,85% | 1,2050 | 1,2050 | 1,1450 | 875 | 1.006,63 |
| 28/4/2023 | 1,1700 | -2,90% | 1,2400 | 1,2450 | 1,1500 | 18.273 | 21.582,66 |
| 27/4/2023 | 1,2050 | 4,78% | 1,1900 | 1,2200 | 1,1500 | 20.494 | 24.478,21 |
| 26/4/2023 | 1,1500 | -0,86% | 1,1750 | 1,1800 | 1,1150 | 3.463 | 4.015,88 |
| 25/4/2023 | 1,1600 | 0,43% | 1,1600 | 1,1650 | 1,1200 | 470 | 538,98 |
| 24/4/2023 | 1,1550 | 0,43% | 1,1500 | 1,1550 | 1,1500 | 1.755 | 2.024,53 |
| 21/4/2023 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1400 | 4.891 | 5.613,18 |
| 20/4/2023 | 1,1400 | 1,33% | 1,1300 | 1,1450 | 1,1000 | 1.993 | 2.245,87 |
| 19/4/2023 | 1,1250 | 0,00% | 1,1250 | 1,1300 | 1,1250 | 150 | 169,00 |
| 18/4/2023 | 1,1250 | 2,74% | 1,1100 | 1,1300 | 1,0900 | 3.938 | 4.361,37 |
| 13/4/2023 | 1,0950 | -0,45% | 1,1000 | 1,1000 | 1,0450 | 3.703 | 3.988,62 |
| 12/4/2023 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0500 | 1.360 | 1.470,24 |
| 11/4/2023 | 1,0700 | 0,00% | 1,1200 | 1,1200 | 1,0200 | 10.990 | 11.451,05 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|