| 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 |
|---|---|---|---|---|---|---|---|
| 24/7/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 21/7/2023 | 29,6000 | 2,07% | 29,4000 | 29,6000 | 29,4000 | 33 | 976,60 |
| 20/7/2023 | 29,0000 | 0,00% | 28,6000 | 29,0000 | 28,6000 | 420 | 12.106,00 |
| 19/7/2023 | 29,0000 | -0,68% | 29,0000 | 29,0000 | 29,0000 | 70 | 2.030,00 |
| 18/7/2023 | 29,2000 | 0,00% | 28,2000 | 29,8000 | 28,2000 | 205 | 5.937,80 |
| 17/7/2023 | 29,2000 | 1,39% | 29,6000 | 29,6000 | 29,0000 | 251 | 7.339,00 |
| 14/7/2023 | 28,8000 | 2,86% | 28,6000 | 29,6000 | 28,0000 | 204 | 5.873,60 |
| 13/7/2023 | 28,0000 | 6,06% | 27,0000 | 28,0000 | 27,0000 | 365 | 10.050,00 |
| 12/7/2023 | 26,4000 | 4,76% | 25,8000 | 26,4000 | 25,8000 | 1.525 | 39.672,00 |
| 11/7/2023 | 25,2000 | 1,61% | 25,2000 | 25,2000 | 25,2000 | 50 | 1.260,00 |
| 10/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 07/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 300 | 7.440,00 |
| 06/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 12 | 297,60 |
| 05/7/2023 | 24,8000 | 0,00% | 24,4000 | 24,8000 | 24,4000 | 449 | 11.055,20 |
| 04/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 03/7/2023 | 24,8000 | 0,00% | 25,4000 | 25,4000 | 25,4000 | 1 | 25,40 |
| 30/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 29/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 28/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 27/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 26/6/2023 | 24,8000 | -1,59% | 24,8000 | 24,8000 | 24,8000 | 100 | 2.480,00 |
| 23/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 173 | 4.359,60 |
| 22/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 101 | 2.545,20 |
| 21/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 20/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 19/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 190 | 4.788,00 |
| 16/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 15/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 80 | 2.016,00 |
| 14/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 13/6/2023 | 25,2000 | 3,28% | 24,6000 | 25,2000 | 24,6000 | 195 | 4.857,00 |
| 12/6/2023 | 24,4000 | 1,67% | 24,4000 | 24,8000 | 24,4000 | 85 | 2.078,00 |
| 09/6/2023 | 24,0000 | 1,69% | 23,6000 | 24,0000 | 23,6000 | 700 | 16.680,00 |
| 08/6/2023 | 23,6000 | 0,85% | 23,4000 | 23,6000 | 23,4000 | 125 | 2.945,00 |
| 07/6/2023 | 23,4000 | 1,74% | 23,2000 | 23,4000 | 23,2000 | 458 | 10.692,20 |
| 06/6/2023 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 23,0000 | 500 | 11.520,00 |
| 02/6/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 01/6/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 31/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 400 | 9.200,00 |
| 30/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 501 | 11.523,00 |
| 29/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 26/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 32 | 736,00 |
| 25/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,6000 | 23,0000 | 1.072 | 24.761,40 |
| 24/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 545 | 12.535,00 |
| 23/5/2023 | 23,0000 | -1,71% | 23,0000 | 23,0000 | 23,0000 | 100 | 2.300,00 |
| 22/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 19/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 18/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 17/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 16/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 15/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 12/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 11/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 10/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 09/5/2023 | 23,4000 | -1,68% | 23,2000 | 23,4000 | 23,0000 | 375 | 8.717,40 |
| 08/5/2023 | 23,8000 | -0,83% | 23,0000 | 23,8000 | 23,0000 | 425 | 9.929,80 |
| 05/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 04/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 03/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 02/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 28/4/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 27/4/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 26/4/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 25/4/2023 | 24,0000 | 1,69% | 24,0000 | 24,0000 | 23,6000 | 250 | 5.960,00 |
| 24/4/2023 | 23,6000 | 2,61% | 23,0000 | 24,0000 | 23,0000 | 350 | 8.204,80 |
| 21/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 20/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 19/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 18/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 13/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 300 | 6.900,00 |
| 12/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 11/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 07/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 06/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 05/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 04/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 03/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 31/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 30/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 29/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 28/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 27/3/2023 | 23,0000 | 0,88% | 23,0000 | 23,0000 | 23,0000 | 225 | 5.175,00 |
| 24/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 23/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 150 | 3.420,00 |
| 22/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 25 | 570,00 |
| 21/3/2023 | 22,8000 | 1,79% | 22,8000 | 22,8000 | 22,8000 | 200 | 4.560,00 |
| 20/3/2023 | 22,4000 | 0,00% | 22,0000 | 22,4000 | 21,8000 | 862 | 18.988,80 |
| 17/3/2023 | 22,4000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 35 | 791,00 |
| 16/3/2023 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | ,00 | |
| 15/3/2023 | 22,4000 | -1,75% | 22,8000 | 22,8000 | 22,4000 | 300 | 6.780,00 |
| 14/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 200 | 4.560,00 |
| 13/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 10/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 09/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 2 | 45,60 |
| 08/3/2023 | 22,8000 | -0,87% | 22,8000 | 22,8000 | 22,8000 | 185 | 4.218,00 |
| 07/3/2023 | 23,0000 | 0,88% | 23,0000 | 23,0000 | 23,0000 | 74 | 1.702,00 |
| 06/3/2023 | 22,8000 | -1,72% | 24,0000 | 24,0000 | 22,2000 | 1.301 | 29.059,00 |
| 03/3/2023 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 02/3/2023 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 01/3/2023 | 23,2000 | 0,87% | 23,0000 | 23,2000 | 23,0000 | 392 | 9.044,40 |
| 28/2/2023 | 23,0000 | 1,77% | 22,8000 | 23,0000 | 22,8000 | 258 | 5.914,00 |
| 24/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 100 | 2.260,00 |
| 23/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 22/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 21/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 275 | 6.215,00 |
| 20/2/2023 | 22,6000 | 0,89% | 22,4000 | 22,6000 | 22,2000 | 790 | 17.708,00 |
| 17/2/2023 | 22,4000 | 1,82% | 22,2000 | 22,4000 | 22,2000 | 234 | 5.214,80 |
| 16/2/2023 | 22,0000 | 0,92% | 22,0000 | 22,0000 | 22,0000 | 93 | 2.046,00 |
| 15/2/2023 | 21,8000 | 1,87% | 21,8000 | 21,8000 | 21,8000 | 100 | 2.180,00 |
| 14/2/2023 | 21,4000 | 0,94% | 21,0000 | 21,4000 | 21,0000 | 682 | 14.389,80 |
| 13/2/2023 | 21,2000 | 2,91% | 20,6000 | 21,2000 | 20,6000 | 582 | 12.092,00 |
| 10/2/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 09/2/2023 | 20,6000 | -2,83% | 21,0000 | 21,0000 | 20,6000 | 70 | 1.442,60 |
| 08/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 20,6000 | 11 | 227,20 |
| 07/2/2023 | 21,2000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 5 | 103,00 |
| 06/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 03/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 02/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 01/2/2023 | 21,2000 | 2,91% | 21,4000 | 21,8000 | 21,0000 | 534 | 11.364,00 |
| 31/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 30/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 27/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 26/1/2023 | 20,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | 1 | 21,60 |
| 25/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 24/1/2023 | 20,6000 | -0,96% | 21,0000 | 21,0000 | 20,6000 | 300 | 6.220,00 |
| 23/1/2023 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 20/1/2023 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 19/1/2023 | 20,8000 | -2,80% | 21,0000 | 22,0000 | 20,8000 | 307 | 6.392,00 |
| 18/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 17/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 16/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 13/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 12/1/2023 | 21,4000 | -2,73% | 21,4000 | 21,4000 | 21,4000 | 150 | 3.210,00 |
| 11/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 10/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 09/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 14 | 308,00 |
| 05/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 04/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 03/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 02/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 30/12/2022 | 22,0000 | 1,85% | 21,2000 | 22,0000 | 21,2000 | 254 | 5.576,40 |
| 29/12/2022 | 21,6000 | 1,89% | 21,6000 | 21,6000 | 21,6000 | 182 | 3.931,20 |
| 28/12/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 27/12/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 50 | 1.060,00 |
| 23/12/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 22/12/2022 | 21,2000 | 0,95% | 21,0000 | 21,4000 | 21,0000 | 600 | 12.733,20 |
| 21/12/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/12/2022 | 21,0000 | 0,96% | 20,6000 | 21,0000 | 20,6000 | 1.100 | 22.920,00 |
| 19/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 15 | 312,00 |
| 16/12/2022 | 20,8000 | -0,95% | 20,8000 | 20,8000 | 20,8000 | 200 | 4.160,00 |
| 15/12/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/12/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 21,0000 | 92 | 1.932,00 |
| 13/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 12/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 15 | 312,00 |
| 09/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 08/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 50 | 1.040,00 |
| 07/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 50 | 1.040,00 |
| 06/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 05/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 02/12/2022 | 20,8000 | 0,00% | 20,6000 | 21,4000 | 20,6000 | 25 | 527,00 |
| 01/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 30/11/2022 | 20,8000 | 0,97% | 20,8000 | 20,8000 | 20,8000 | 400 | 8.320,00 |
| 29/11/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 28/11/2022 | 20,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | 14 | 302,40 |
| 25/11/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 100 | 2.060,00 |
| 24/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 2 | 42,00 |
| 18/11/2022 | 21,0000 | -3,67% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 17/11/2022 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 16/11/2022 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 15/11/2022 | 21,8000 | 0,93% | 21,8000 | 21,8000 | 21,6000 | 282 | 6.127,60 |
| 14/11/2022 | 21,6000 | 2,86% | 21,2000 | 21,6000 | 21,2000 | 218 | 4.661,60 |
| 11/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/11/2022 | 21,0000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 2 | 41,20 |
| 09/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 07/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/11/2022 | 21,0000 | 1,94% | 21,0000 | 21,6000 | 21,0000 | 202 | 4.243,20 |
| 03/11/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 02/11/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 100 | 2.060,00 |
| 01/11/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 150 | 3.090,00 |
| 31/10/2022 | 21,0000 | 1,94% | 21,0000 | 21,0000 | 21,0000 | 232 | 4.872,00 |
| 27/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 26/10/2022 | 20,6000 | 0,00% | 20,4000 | 20,6000 | 20,4000 | 568 | 11.644,80 |
| 25/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 24/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 98 | 2.018,80 |
| 21/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 20/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 140 | 2.884,00 |
| 19/10/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 70 | 1.442,00 |
| 18/10/2022 | 21,0000 | 1,94% | 20,6000 | 21,0000 | 20,6000 | 172 | 3.610,00 |
| 17/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 14/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 13/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 12/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 11/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 10/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 07/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 06/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 05/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 04/10/2022 | 20,6000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 12 | 244,80 |
| 03/10/2022 | 20,6000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 5 | 102,00 |
| 30/9/2022 | 20,6000 | 0,00% | 20,4000 | 20,6000 | 20,4000 | 184 | 3.775,20 |
| 29/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 28/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 27/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 26/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 200 | 4.120,00 |
| 23/9/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 100 | 2.060,00 |
| 22/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 19/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 15/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 13/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 4 | 84,00 |
| 12/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 09/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 300 | 6.300,00 |
| 07/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 06/9/2022 | 21,0000 | -0,94% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 05/9/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 02/9/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 01/9/2022 | 21,2000 | -3,64% | 21,2000 | 21,2000 | 21,0000 | 51 | 1.081,00 |
| 31/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 30/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 29/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 26/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 25/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 24/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 23/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 22/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 19/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 18/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 225 | 4.950,00 |
| 17/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 16/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 12/8/2022 | 22,0000 | 1,85% | 22,0000 | 22,0000 | 22,0000 | 50 | 1.100,00 |
| 11/8/2022 | 21,6000 | 2,86% | 21,6000 | 21,6000 | 21,6000 | 50 | 1.080,00 |
| 10/8/2022 | 21,0000 | -1,87% | 21,4000 | 21,4000 | 21,0000 | 450 | 9.550,00 |
| 09/8/2022 | 21,4000 | 1,90% | 21,4000 | 21,4000 | 21,4000 | 300 | 6.420,00 |
| 08/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/8/2022 | 21,0000 | 0,00% | 20,6000 | 21,0000 | 20,6000 | 275 | 5.745,00 |
| 03/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 200 | 4.200,00 |
| 28/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/7/2022 | 21,0000 | 0,96% | 20,8000 | 21,0000 | 20,8000 | 242 | 5.062,00 |
| 19/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 18/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 1 | 20,80 |
| 15/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 14/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 13/7/2022 | 20,8000 | 0,97% | 20,8000 | 20,8000 | 20,8000 | 198 | 4.118,40 |
| 12/7/2022 | 20,6000 | 0,98% | 20,6000 | 20,6000 | 20,6000 | 50 | 1.030,00 |
| 11/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 08/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 07/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 06/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 05/7/2022 | 20,4000 | -2,86% | 20,6000 | 20,6000 | 20,4000 | 425 | 8.730,00 |
| 04/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 531 | 11.151,00 |
| 30/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/6/2022 | 21,0000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 31 | 638,60 |
| 28/6/2022 | 21,0000 | 1,94% | 21,0000 | 21,0000 | 21,0000 | 188 | 3.948,00 |
| 27/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 24/6/2022 | 20,6000 | 0,00% | 20,8000 | 20,8000 | 20,6000 | 350 | 7.250,00 |
| 23/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 22/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 21/6/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 99 | 2.039,40 |
| 20/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/6/2022 | 21,0000 | 1,94% | 20,8000 | 21,0000 | 20,8000 | 133 | 2.786,40 |
| 16/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 15/6/2022 | 20,6000 | 0,00% | 20,2000 | 20,6000 | 20,2000 | 279 | 5.727,40 |
| 14/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 10/6/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 50 | 1.030,00 |
| 09/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/6/2022 | 21,0000 | -2,78% | 21,0000 | 21,0000 | 20,8000 | 500 | 10.480,00 |
| 07/6/2022 | 21,6000 | 0,00% | 21,4000 | 21,6000 | 20,8000 | 1.158 | 24.453,40 |
| 06/6/2022 | 21,6000 | 0,00% | 21,0000 | 21,6000 | 21,0000 | 409 | 8.769,40 |
| 03/6/2022 | 21,6000 | 2,86% | 21,0000 | 21,6000 | 21,0000 | 172 | 3.625,20 |
| 02/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 31/5/2022 | 21,0000 | 0,00% | 20,6000 | 21,0000 | 20,6000 | 150 | 3.130,00 |
| 30/5/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 21,0000 | 191 | 4.011,00 |
| 27/5/2022 | 20,8000 | 1,96% | 20,6000 | 20,8000 | 20,6000 | 200 | 4.140,00 |
| 26/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 50 | 1.020,00 |
| 25/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 24/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 23/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 20/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,0000 | 119 | 2.425,60 |
| 19/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/5/2022 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 85 | 1.734,00 |
| 16/5/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 900 | 18.000,00 |
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.% |
|---|