| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,4000 €
1,2000 (2,65%)
- Άνοιγμα 46,4000
- Υψηλό 46,4000
- Χαμηλό 46,4000
- Όγκος 79
- Τζίρος 3.665 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/10/2024 | 38,8000 | -0,51% | 38,8000 | 38,8000 | 38,8000 | 841 | 32.630,80 |
| 03/10/2024 | 39,0000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 10 | 388,00 |
| 02/10/2024 | 39,0000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 10 | 386,00 |
| 01/10/2024 | 39,0000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 10 | 386,00 |
| 30/9/2024 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 27/9/2024 | 39,0000 | -1,02% | 39,0000 | 39,0000 | 39,0000 | 350 | 13.650,00 |
| 26/9/2024 | 39,4000 | 2,07% | 39,2000 | 39,8000 | 39,2000 | 50 | 1.969,00 |
| 25/9/2024 | 38,6000 | 0,52% | 38,4000 | 38,6000 | 38,4000 | 55 | 2.122,00 |
| 24/9/2024 | 38,4000 | 1,05% | 37,6000 | 38,4000 | 37,6000 | 71 | 2.718,00 |
| 23/9/2024 | 38,0000 | 1,60% | 38,0000 | 38,0000 | 38,0000 | 161 | 6.118,00 |
| 20/9/2024 | 37,4000 | 0,00% | 37,0000 | 37,4000 | 37,0000 | 70 | 2.614,00 |
| 19/9/2024 | 37,4000 | 2,19% | 36,6000 | 37,4000 | 36,6000 | 420 | 15.616,00 |
| 18/9/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,0000 | 642 | 23.486,20 |
| 17/9/2024 | 36,6000 | 1,10% | 36,4000 | 36,8000 | 36,2000 | 1.100 | 39.977,00 |
| 16/9/2024 | 36,2000 | 1,12% | 35,8000 | 36,4000 | 35,8000 | 1.010 | 36.638,00 |
| 13/9/2024 | 35,8000 | -2,72% | 36,6000 | 36,6000 | 35,2000 | 295 | 10.649,00 |
| 12/9/2024 | 36,8000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 10 | 366,00 |
| 11/9/2024 | 36,8000 | -1,08% | 37,0000 | 37,0000 | 36,6000 | 110 | 4.052,00 |
| 10/9/2024 | 37,2000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 10 | 370,00 |
| 09/9/2024 | 37,2000 | 0,00% | 37,8000 | 37,8000 | 37,2000 | 330 | 12.356,00 |
| 06/9/2024 | 37,2000 | -0,53% | 37,0000 | 37,4000 | 37,0000 | 391 | 14.527,40 |
| 05/9/2024 | 37,4000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 10 | 370,00 |
| 04/9/2024 | 37,4000 | -1,06% | 37,4000 | 37,4000 | 37,0000 | 75 | 2.801,00 |
| 03/9/2024 | 37,8000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 10 | 374,00 |
| 02/9/2024 | 37,8000 | -2,07% | 38,2000 | 38,2000 | 37,8000 | 130 | 4.940,00 |
| 30/8/2024 | 38,6000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 10 | 382,00 |
| 29/8/2024 | 38,6000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 10 | 380,00 |
| 28/8/2024 | 38,6000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 12 | 458,40 |
| 27/8/2024 | 38,6000 | -0,52% | 38,6000 | 38,6000 | 38,6000 | 110 | 4.246,00 |
| 26/8/2024 | 38,8000 | -0,51% | 38,8000 | 38,8000 | 38,8000 | 65 | 2.522,00 |
| 23/8/2024 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 11 | 429,00 |
| 22/8/2024 | 39,0000 | -1,02% | 39,0000 | 39,0000 | 39,0000 | 65 | 2.535,00 |
| 21/8/2024 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 20/8/2024 | 39,4000 | 0,51% | 38,2000 | 39,4000 | 38,2000 | 226 | 8.760,20 |
| 19/8/2024 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | 3 | 117,60 |
| 16/8/2024 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | ,00 | |
| 14/8/2024 | 39,2000 | 0,51% | 39,2000 | 39,4000 | 38,4000 | 339 | 13.277,60 |
| 13/8/2024 | 39,0000 | 0,52% | 39,0000 | 39,0000 | 39,0000 | 125 | 4.875,00 |
| 12/8/2024 | 38,8000 | 1,57% | 38,8000 | 38,8000 | 38,8000 | 85 | 3.298,00 |
| 09/8/2024 | 38,2000 | 1,60% | 38,0000 | 38,2000 | 38,0000 | 75 | 2.863,00 |
| 08/8/2024 | 37,6000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 07/8/2024 | 37,6000 | 1,08% | 37,0000 | 37,6000 | 37,0000 | 330 | 12.402,00 |
| 06/8/2024 | 37,2000 | 1,64% | 36,2000 | 37,2000 | 36,0000 | 464 | 17.035,00 |
| 05/8/2024 | 36,6000 | -1,61% | 36,6000 | 36,6000 | 36,6000 | 431 | 15.774,60 |
| 02/8/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 50 | 1.860,00 |
| 01/8/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 31/7/2024 | 37,2000 | 2,20% | 37,2000 | 37,2000 | 37,2000 | 100 | 3.720,00 |
| 30/7/2024 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | 560 | 20.384,00 |
| 29/7/2024 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | 250 | 9.100,00 |
| 26/7/2024 | 36,4000 | 1,11% | 35,6000 | 36,4000 | 35,6000 | 970 | 35.020,00 |
| 25/7/2024 | 36,0000 | 0,00% | 35,2000 | 36,0000 | 35,2000 | 534 | 19.214,40 |
| 24/7/2024 | 36,0000 | 0,00% | 35,6000 | 36,0000 | 35,6000 | 275 | 9.896,00 |
| 23/7/2024 | 36,0000 | -1,64% | 35,8000 | 36,0000 | 35,8000 | 210 | 7.558,00 |
| 22/7/2024 | 36,6000 | 1,10% | 36,6000 | 36,6000 | 36,0000 | 381 | 13.938,60 |
| 19/7/2024 | 36,2000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 10 | 360,00 |
| 18/7/2024 | 36,2000 | 1,69% | 35,4000 | 36,2000 | 35,4000 | 529 | 18.983,80 |
| 17/7/2024 | 35,6000 | 0,00% | 35,2000 | 35,6000 | 35,0000 | 1.085 | 38.133,00 |
| 16/7/2024 | 35,6000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | 17 | 595,00 |
| 15/7/2024 | 35,6000 | 0,00% | 35,2000 | 35,2000 | 35,2000 | 10 | 352,00 |
| 12/7/2024 | 35,6000 | -1,11% | 35,6000 | 35,6000 | 35,0000 | 260 | 9.216,00 |
| 11/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 160 | 5.760,00 |
| 10/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 60 | 2.160,00 |
| 09/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 5 | 180,00 |
| 08/7/2024 | 36,0000 | 0,00% | 35,8000 | 36,0000 | 35,8000 | 10 | 359,00 |
| 05/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 04/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 03/7/2024 | 36,0000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | 10 | 358,00 |
| 02/7/2024 | 36,0000 | -1,64% | 36,0000 | 36,0000 | 36,0000 | 150 | 5.400,00 |
| 01/7/2024 | 36,6000 | 0,00% | 35,8000 | 36,8000 | 35,8000 | 52 | 1.902,00 |
| 28/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,0000 | 815 | 29.818,00 |
| 27/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 26/6/2024 | 36,6000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 5 | 180,00 |
| 25/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,2000 | 634 | 23.202,40 |
| 21/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,4000 | 831 | 30.385,00 |
| 20/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 6 | 219,60 |
| 19/6/2024 | 36,6000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | 4 | 145,60 |
| 18/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 17/6/2024 | 36,6000 | -0,54% | 36,6000 | 36,6000 | 36,4000 | 350 | 12.808,00 |
| 14/6/2024 | 36,8000 | 0,00% | 37,8000 | 37,8000 | 37,8000 | 1 | 37,80 |
| 13/6/2024 | 36,8000 | 0,00% | 37,6000 | 37,6000 | 36,6000 | 6 | 220,60 |
| 12/6/2024 | 36,8000 | 1,10% | 38,2000 | 38,2000 | 36,6000 | 170 | 6.256,40 |
| 11/6/2024 | 36,4000 | -0,55% | 36,6000 | 36,6000 | 36,4000 | 290 | 10.606,00 |
| 10/6/2024 | 36,6000 | 0,55% | 36,6000 | 36,6000 | 36,6000 | 50 | 1.830,00 |
| 07/6/2024 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 06/6/2024 | 36,4000 | -1,09% | 36,4000 | 36,4000 | 36,4000 | 50 | 1.820,00 |
| 05/6/2024 | 36,8000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 25 | 915,00 |
| 04/6/2024 | 36,8000 | -0,54% | 36,8000 | 36,8000 | 36,8000 | 45 | 1.656,00 |
| 03/6/2024 | 37,0000 | 1,09% | 36,8000 | 37,0000 | 36,8000 | 76 | 2.809,40 |
| 31/5/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 30/5/2024 | 36,6000 | 0,55% | 36,2000 | 36,6000 | 36,2000 | 275 | 10.025,00 |
| 29/5/2024 | 36,4000 | -1,62% | 37,0000 | 37,0000 | 36,2000 | 458 | 16.735,80 |
| 28/5/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 27/5/2024 | 37,0000 | 2,78% | 39,0000 | 39,8000 | 36,8000 | 291 | 11.178,00 |
| 24/5/2024 | 36,0000 | 0,56% | 35,0000 | 36,0000 | 35,0000 | 100 | 3.550,00 |
| 23/5/2024 | 35,8000 | -0,56% | 35,2000 | 35,8000 | 35,2000 | 350 | 12.410,00 |
| 22/5/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 21/5/2024 | 36,0000 | 0,00% | 35,8000 | 36,0000 | 35,8000 | 200 | 7.190,00 |
| 20/5/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 50 | 1.800,00 |
| 17/5/2024 | 36,0000 | 4,65% | 34,0000 | 36,0000 | 34,0000 | 700 | 24.740,00 |
| 16/5/2024 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | ,00 | |
| 15/5/2024 | 34,4000 | 1,78% | 33,0000 | 34,4000 | 33,0000 | 191 | 6.470,40 |
| 14/5/2024 | 33,8000 | 0,00% | 33,0000 | 33,8000 | 33,0000 | 201 | 6.749,60 |
| 13/5/2024 | 33,8000 | 0,00% | 33,0000 | 33,8000 | 33,0000 | 150 | 5.030,00 |
| 10/5/2024 | 33,8000 | 0,00% | 34,0000 | 34,0000 | 33,2000 | 158 | 5.312,00 |
| 09/5/2024 | 33,8000 | 0,00% | 33,2000 | 33,8000 | 33,2000 | 100 | 3.374,00 |
| 08/5/2024 | 33,8000 | 1,20% | 34,0000 | 34,0000 | 33,0000 | 562 | 19.041,00 |
| 02/5/2024 | 33,4000 | 0,00% | 33,8000 | 33,8000 | 33,8000 | 1 | 33,80 |
| 30/4/2024 | 33,4000 | 0,00% | 33,4000 | 33,4000 | 33,4000 | ,00 | |
| 29/4/2024 | 33,4000 | 0,00% | 32,8000 | 33,4000 | 32,8000 | 315 | 10.439,00 |
| 26/4/2024 | 33,4000 | 1,21% | 33,0000 | 33,4000 | 33,0000 | 250 | 8.310,00 |
| 25/4/2024 | 33,0000 | 0,00% | 33,0000 | 33,0000 | 33,0000 | 150 | 4.950,00 |
| 24/4/2024 | 33,0000 | 1,85% | 32,4000 | 33,0000 | 32,4000 | 255 | 8.382,00 |
| 23/4/2024 | 32,4000 | 0,00% | 31,6000 | 32,4000 | 31,6000 | 150 | 4.820,00 |
| 22/4/2024 | 32,4000 | 0,00% | 32,4000 | 32,4000 | 32,4000 | ,00 | |
| 19/4/2024 | 32,4000 | 1,89% | 32,4000 | 32,4000 | 32,4000 | 100 | 3.240,00 |
| 18/4/2024 | 31,8000 | -0,62% | 31,2000 | 32,0000 | 31,2000 | 259 | 8.118,00 |
| 17/4/2024 | 32,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | 50 | 1.600,00 |
| 16/4/2024 | 32,0000 | -2,44% | 32,0000 | 32,0000 | 32,0000 | 100 | 3.200,00 |
| 15/4/2024 | 32,8000 | 0,00% | 32,8000 | 32,8000 | 32,8000 | ,00 | |
| 12/4/2024 | 32,8000 | 0,00% | 33,4000 | 33,4000 | 33,4000 | 1 | 33,40 |
| 11/4/2024 | 32,8000 | 0,00% | 33,6000 | 33,6000 | 32,4000 | 30 | 984,80 |
| 10/4/2024 | 32,8000 | 0,00% | 33,6000 | 33,6000 | 32,8000 | 115 | 3.772,80 |
| 09/4/2024 | 32,8000 | -0,61% | 33,0000 | 33,0000 | 32,6000 | 213 | 6.998,00 |
| 08/4/2024 | 33,0000 | 1,23% | 32,0000 | 33,0000 | 32,0000 | 470 | 15.360,00 |
| 05/4/2024 | 32,6000 | -0,61% | 32,0000 | 32,8000 | 32,0000 | 334 | 10.797,60 |
| 04/4/2024 | 32,8000 | 0,00% | 32,0000 | 32,8000 | 32,0000 | 281 | 9.180,80 |
| 03/4/2024 | 32,8000 | 0,00% | 32,0000 | 33,0000 | 32,0000 | 430 | 13.985,00 |
| 02/4/2024 | 32,8000 | 2,50% | 32,0000 | 33,6000 | 32,0000 | 188 | 6.202,40 |
| 28/3/2024 | 32,0000 | 1,27% | 31,4000 | 32,0000 | 31,4000 | 166 | 5.310,20 |
| 27/3/2024 | 31,6000 | 1,28% | 31,6000 | 31,6000 | 31,6000 | 150 | 4.740,00 |
| 26/3/2024 | 31,2000 | 0,00% | 31,2000 | 31,2000 | 31,2000 | ,00 | |
| 22/3/2024 | 31,2000 | 0,00% | 31,8000 | 31,8000 | 30,6000 | 189 | 5.849,40 |
| 21/3/2024 | 31,2000 | 4,00% | 30,6000 | 31,2000 | 30,6000 | 180 | 5.556,00 |
| 20/3/2024 | 30,0000 | 2,74% | 29,2000 | 30,0000 | 29,2000 | 643 | 19.112,80 |
| 19/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 200 | 5.840,00 |
| 15/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 14/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 100 | 2.920,00 |
| 13/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 16 | 464,00 |
| 12/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,2000 | 29,0000 | 823 | 23.891,60 |
| 11/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,2000 | 29,0000 | 380 | 11.036,00 |
| 08/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 07/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 06/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 30 | 870,00 |
| 05/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 04/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,2000 | 29,0000 | 499 | 14.515,80 |
| 01/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 113 | 3.299,60 |
| 29/2/2024 | 29,2000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 1 | 29,00 |
| 28/2/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 150 | 4.380,00 |
| 27/2/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 26/2/2024 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 70 | 2.044,00 |
| 23/2/2024 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 22/2/2024 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 100 | 2.900,00 |
| 21/2/2024 | 29,0000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 30 | 888,00 |
| 20/2/2024 | 29,0000 | -0,68% | 29,0000 | 29,2000 | 28,4000 | 780 | 22.638,00 |
| 19/2/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 16/2/2024 | 29,2000 | -0,68% | 29,2000 | 29,2000 | 29,2000 | 210 | 6.132,00 |
| 15/2/2024 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 14/2/2024 | 29,4000 | 1,38% | 29,0000 | 29,4000 | 29,0000 | 275 | 8.075,00 |
| 13/2/2024 | 29,0000 | -1,36% | 29,0000 | 29,0000 | 29,0000 | 174 | 5.046,00 |
| 12/2/2024 | 29,4000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 20 | 584,00 |
| 09/2/2024 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 08/2/2024 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 07/2/2024 | 29,4000 | -2,00% | 29,6000 | 29,6000 | 29,2000 | 201 | 5.909,40 |
| 06/2/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 05/2/2024 | 30,0000 | 1,35% | 30,0000 | 30,0000 | 30,0000 | 140 | 4.200,00 |
| 02/2/2024 | 29,6000 | 0,00% | 29,2000 | 29,6000 | 29,2000 | 360 | 10.576,00 |
| 01/2/2024 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 31/1/2024 | 29,6000 | -1,33% | 29,6000 | 29,6000 | 29,6000 | 100 | 2.960,00 |
| 30/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 29/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 26/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 25/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 24/1/2024 | 30,0000 | 0,00% | 29,4000 | 30,0000 | 29,4000 | 200 | 5.940,00 |
| 23/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 22/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 19/1/2024 | 30,0000 | 0,67% | 30,0000 | 30,0000 | 30,0000 | 100 | 3.000,00 |
| 18/1/2024 | 29,8000 | 0,00% | 29,2000 | 29,8000 | 29,2000 | 240 | 7.092,00 |
| 17/1/2024 | 29,8000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | ,00 | |
| 16/1/2024 | 29,8000 | -0,67% | 29,4000 | 29,8000 | 29,4000 | 595 | 17.595,00 |
| 15/1/2024 | 30,0000 | -6,83% | 31,8000 | 31,8000 | 29,8000 | 170 | 5.236,00 |
| 12/1/2024 | 32,2000 | 0,00% | 32,2000 | 32,2000 | 32,2000 | ,00 | |
| 11/1/2024 | 32,2000 | 1,26% | 31,8000 | 32,4000 | 31,8000 | 235 | 7.513,00 |
| 10/1/2024 | 31,8000 | 6,00% | 31,2000 | 32,0000 | 31,2000 | 355 | 11.260,00 |
| 09/1/2024 | 30,0000 | 0,00% | 31,2000 | 31,2000 | 31,2000 | 5 | 156,00 |
| 08/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 05/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 04/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 03/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 02/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 50 | 1.500,00 |
| 29/12/2023 | 30,0000 | 1,35% | 29,8000 | 30,0000 | 29,8000 | 489 | 14.612,40 |
| 28/12/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 20 | 592,00 |
| 27/12/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 22/12/2023 | 29,6000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 1 | 29,80 |
| 21/12/2023 | 29,6000 | 0,00% | 29,0000 | 29,6000 | 28,4000 | 250 | 7.290,00 |
| 20/12/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 19/12/2023 | 29,6000 | 2,07% | 29,6000 | 29,6000 | 29,6000 | 100 | 2.960,00 |
| 18/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 15/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 14/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 13/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 12/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 340 | 9.860,00 |
| 11/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 08/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 07/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 06/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 05/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 04/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 01/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 30/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 29/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 28/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 10 | 290,00 |
| 27/11/2023 | 29,0000 | 1,40% | 29,0000 | 29,0000 | 29,0000 | 136 | 3.944,00 |
| 24/11/2023 | 28,6000 | -0,69% | 28,8000 | 28,8000 | 28,6000 | 175 | 5.025,00 |
| 23/11/2023 | 28,8000 | -1,37% | 28,6000 | 28,8000 | 28,6000 | 150 | 4.310,00 |
| 22/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 21/11/2023 | 29,2000 | 1,39% | 29,2000 | 29,2000 | 29,2000 | 102 | 2.978,40 |
| 20/11/2023 | 28,8000 | -1,37% | 28,8000 | 29,0000 | 28,4000 | 700 | 20.128,80 |
| 17/11/2023 | 29,2000 | 0,00% | 28,6000 | 29,2000 | 28,6000 | 90 | 2.612,00 |
| 16/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 15/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 14/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 13/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 10/11/2023 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 100 | 2.920,00 |
| 09/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 08/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 07/11/2023 | 29,0000 | -0,68% | 28,8000 | 29,0000 | 28,8000 | 350 | 10.120,00 |
| 06/11/2023 | 29,2000 | 0,00% | 28,8000 | 29,2000 | 28,4000 | 232 | 6.714,40 |
| 03/11/2023 | 29,2000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 1 | 29,80 |
| 02/11/2023 | 29,2000 | 0,00% | 28,6000 | 29,2000 | 28,6000 | 325 | 9.415,00 |
| 01/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 31/10/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 30/10/2023 | 29,2000 | 2,10% | 29,8000 | 29,8000 | 29,2000 | 101 | 2.949,80 |
| 27/10/2023 | 28,6000 | 0,00% | 28,6000 | 28,6000 | 28,6000 | ,00 | |
| 26/10/2023 | 28,6000 | -1,38% | 28,2000 | 28,6000 | 28,2000 | 352 | 10.012,00 |
| 25/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 24/10/2023 | 29,0000 | 0,69% | 28,8000 | 29,0000 | 28,8000 | 375 | 10.840,00 |
| 23/10/2023 | 28,8000 | -0,69% | 28,4000 | 28,8000 | 28,4000 | 599 | 17.051,20 |
| 20/10/2023 | 29,0000 | 0,00% | 28,4000 | 29,0000 | 28,4000 | 139 | 4.019,00 |
| 19/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 18/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 17/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 5 | 145,00 |
| 16/10/2023 | 29,0000 | 0,69% | 28,8000 | 29,0000 | 28,8000 | 151 | 4.374,00 |
| 13/10/2023 | 28,8000 | 0,00% | 28,8000 | 28,8000 | 28,4000 | 694 | 19.926,80 |
| 12/10/2023 | 28,8000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 3 | 88,80 |
| 11/10/2023 | 28,8000 | 0,70% | 28,8000 | 29,0000 | 28,8000 | 200 | 5.762,00 |
| 10/10/2023 | 28,6000 | 1,42% | 28,6000 | 28,6000 | 28,6000 | 155 | 4.433,00 |
| 09/10/2023 | 28,2000 | 0,00% | 28,2000 | 28,2000 | 28,0000 | 120 | 3.380,00 |
| 06/10/2023 | 28,2000 | -0,70% | 28,6000 | 28,6000 | 28,2000 | 57 | 1.610,20 |
| 05/10/2023 | 28,4000 | -2,07% | 28,4000 | 28,4000 | 27,2000 | 3.850 | 106.323,20 |
| 04/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 7 | 203,00 |
| 03/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 02/10/2023 | 29,0000 | -0,68% | 29,0000 | 29,0000 | 29,0000 | 50 | 1.450,00 |
| 29/9/2023 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 94 | 2.744,80 |
| 28/9/2023 | 29,0000 | 0,00% | 28,8000 | 29,0000 | 28,8000 | 8 | 231,80 |
| 27/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 26/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 25/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 22/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 75 | 2.175,00 |
| 21/9/2023 | 29,0000 | -1,36% | 29,0000 | 29,0000 | 29,0000 | 200 | 5.800,00 |
| 20/9/2023 | 29,4000 | 0,68% | 29,4000 | 29,4000 | 29,4000 | 250 | 7.350,00 |
| 19/9/2023 | 29,2000 | -0,68% | 29,0000 | 29,2000 | 29,0000 | 250 | 7.290,00 |
| 18/9/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 15/9/2023 | 29,4000 | 0,68% | 29,4000 | 29,4000 | 29,4000 | 77 | 2.263,80 |
| 14/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 13/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 12/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 11/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 08/9/2023 | 29,2000 | 0,69% | 29,0000 | 29,2000 | 29,0000 | 351 | 10.229,20 |
| 07/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 06/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 05/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 04/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 01/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 31/8/2023 | 29,0000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | 1 | 28,80 |
| 30/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 28,2000 | 395 | 11.375,00 |
| 29/8/2023 | 29,0000 | 0,69% | 29,8000 | 29,8000 | 29,0000 | 203 | 5.889,40 |
| 28/8/2023 | 28,8000 | 1,41% | 28,8000 | 28,8000 | 28,8000 | 75 | 2.160,00 |
| 25/8/2023 | 28,4000 | 0,00% | 28,4000 | 28,4000 | 28,4000 | ,00 | |
| 24/8/2023 | 28,4000 | 0,00% | 28,6000 | 28,6000 | 28,6000 | 25 | 715,00 |
| 23/8/2023 | 28,4000 | 0,00% | 28,4000 | 28,4000 | 28,4000 | ,00 | |
| 22/8/2023 | 28,4000 | -1,39% | 28,4000 | 28,4000 | 28,4000 | 50 | 1.420,00 |
| 21/8/2023 | 28,8000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | ,00 | |
| 18/8/2023 | 28,8000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | ,00 | |
| 17/8/2023 | 28,8000 | -0,69% | 28,8000 | 28,8000 | 28,8000 | 50 | 1.440,00 |
| 16/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 14/8/2023 | 29,0000 | 0,00% | 28,6000 | 29,0000 | 28,6000 | 155 | 4.455,00 |
| 11/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 10/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 09/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 08/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 45 | 1.305,00 |
| 07/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 04/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 03/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 02/8/2023 | 29,0000 | -1,36% | 29,0000 | 29,0000 | 29,0000 | 50 | 1.450,00 |
| 01/8/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 31/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 28/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 27/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 26/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 25/7/2023 | 29,4000 | 0,00% | 28,6000 | 29,4000 | 28,6000 | 318 | 9.221,60 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|