| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1400 €
-0,0100 (-0,87%)
- Άνοιγμα 1,1400
- Υψηλό 1,1400
- Χαμηλό 1,1400
- Όγκος 1.000
- Τζίρος 1.140 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/8/2023 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 240 | 273,60 |
| 01/8/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 31/7/2023 | 1,1300 | -1,74% | 1,1400 | 1,1500 | 1,1300 | 21.500 | 24.505,00 |
| 28/7/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 183 | 210,45 |
| 27/7/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 220 | 253,00 |
| 26/7/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/7/2023 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 5.065 | 5.824,75 |
| 24/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 5.000 | 5.700,00 |
| 17/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/7/2023 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 19.774 | 22.555,59 |
| 12/7/2023 | 1,1500 | 2,68% | 1,1200 | 1,1500 | 1,1200 | 26.768 | 30.161,76 |
| 11/7/2023 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 29.362 | 33.041,84 |
| 10/7/2023 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 4.038 | 4.611,70 |
| 07/7/2023 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 391 | 449,65 |
| 06/7/2023 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 12.200 | 13.894,00 |
| 05/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/7/2023 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 810 | 915,40 |
| 03/7/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 2.000 | 2.260,00 |
| 30/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 5.000 | 5.650,00 |
| 29/6/2023 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 7.400 | 8.362,00 |
| 28/6/2023 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 8.520 | 9.712,80 |
| 27/6/2023 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 1.000 | 1.130,00 |
| 26/6/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 6.600 | 7.414,00 |
| 23/6/2023 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 390 | 444,60 |
| 22/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 900 | 1.017,00 |
| 21/6/2023 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1000 | 3.415 | 3.843,00 |
| 20/6/2023 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,1000 | 24.866 | 27.730,88 |
| 19/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 5.600 | 6.328,00 |
| 16/6/2023 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 14.356 | 16.222,28 |
| 15/6/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 608 | 680,96 |
| 14/6/2023 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 1.080 | 1.211,20 |
| 13/6/2023 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 12/6/2023 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 4.283 | 4.839,79 |
| 09/6/2023 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 100 | 112,00 |
| 08/6/2023 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 864 | 950,40 |
| 07/6/2023 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 21.752 | 24.148,45 |
| 06/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 250 | 282,50 |
| 02/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 01/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 521 | 588,73 |
| 31/5/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 450 | 508,50 |
| 30/5/2023 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 1.799 | 2.019,48 |
| 29/5/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 3.661 | 4.100,32 |
| 26/5/2023 | 1,1200 | -2,61% | 1,1400 | 1,1400 | 1,1200 | 2.700 | 3.044,00 |
| 25/5/2023 | 1,1500 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 3.000 | 3.427,00 |
| 24/5/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 23/5/2023 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 1.600 | 1.808,00 |
| 22/5/2023 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 500 | 570,00 |
| 19/5/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 2.500 | 2.825,00 |
| 18/5/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1.000 | 1.130,00 |
| 17/5/2023 | 1,1300 | 0,89% | 1,1300 | 1,1300 | 1,1300 | 1.000 | 1.130,00 |
| 16/5/2023 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1200 | 23.400 | 26.305,00 |
| 15/5/2023 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1400 | 30.956 | 35.592,44 |
| 12/5/2023 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 3.800 | 4.365,00 |
| 11/5/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 10/5/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/5/2023 | 1,1500 | 1,77% | 1,1100 | 1,1500 | 1,1100 | 410 | 455,50 |
| 08/5/2023 | 1,1300 | -0,88% | 1,1100 | 1,1300 | 1,1100 | 729 | 811,77 |
| 05/5/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/5/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 03/5/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.000 | 1.140,00 |
| 02/5/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 28/4/2023 | 1,1400 | -0,87% | 1,1400 | 1,1600 | 1,1400 | 2.636 | 3.006,90 |
| 27/4/2023 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 8.000 | 9.170,00 |
| 26/4/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/4/2023 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 24/4/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 21/4/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 20.000 | 22.800,00 |
| 20/4/2023 | 1,1600 | -1,69% | 1,1700 | 1,1700 | 1,1600 | 6.000 | 7.010,00 |
| 19/4/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 13/4/2023 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 25.100 | 29.622,10 |
| 12/4/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/4/2023 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 5.000 | 5.900,00 |
| 07/4/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 06/4/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 05/4/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.300 | 1.508,00 |
| 04/4/2023 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 1.100 | 1.276,00 |
| 03/4/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 31/3/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/3/2023 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 2.000 | 2.360,00 |
| 29/3/2023 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 4.400 | 5.104,00 |
| 28/3/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/3/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/3/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 23/3/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/3/2023 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 200 | 236,00 |
| 21/3/2023 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 10.000 | 11.500,00 |
| 20/3/2023 | 1,1400 | -3,39% | 1,1500 | 1,1600 | 1,1300 | 8.550 | 9.862,70 |
| 17/3/2023 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 400 | 472,00 |
| 16/3/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/3/2023 | 1,1500 | -2,54% | 1,1600 | 1,1600 | 1,1400 | 4.599 | 5.282,86 |
| 14/3/2023 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 13/3/2023 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1600 | 12.052 | 14.075,84 |
| 10/3/2023 | 1,1700 | 0,86% | 1,1700 | 1,1800 | 1,1700 | 24.548 | 28.722,16 |
| 09/3/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/3/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/3/2023 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 4.250 | 4.930,00 |
| 06/3/2023 | 1,1700 | -2,50% | 1,1700 | 1,1700 | 1,1700 | 2.000 | 2.340,00 |
| 03/3/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 02/3/2023 | 1,2000 | 1,69% | 1,1700 | 1,2000 | 1,1700 | 9.280 | 11.075,40 |
| 01/3/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/2/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/2/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 8.000 | 9.440,00 |
| 23/2/2023 | 1,1800 | -0,84% | 1,1700 | 1,1800 | 1,1700 | 2.300 | 2.711,00 |
| 22/2/2023 | 1,1900 | -2,46% | 1,2200 | 1,2200 | 1,1900 | 31 | 36,92 |
| 21/2/2023 | 1,2200 | 4,27% | 1,1700 | 1,2200 | 1,1700 | 3.500 | 4.228,00 |
| 20/2/2023 | 1,1700 | -0,85% | 1,2000 | 1,2000 | 1,1700 | 8.068 | 9.481,61 |
| 17/2/2023 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 9.000 | 10.620,00 |
| 16/2/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/2/2023 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 3.790 | 4.475,95 |
| 14/2/2023 | 1,2000 | 0,84% | 1,1800 | 1,2000 | 1,1800 | 10.390 | 12.418,00 |
| 13/2/2023 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1800 | 1.900 | 2.248,00 |
| 10/2/2023 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 16.910 | 20.107,80 |
| 09/2/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 5.000 | 5.900,00 |
| 08/2/2023 | 1,1800 | -0,84% | 1,2100 | 1,2100 | 1,1800 | 11.010 | 12.992,10 |
| 07/2/2023 | 1,1900 | 0,00% | 1,1700 | 1,1900 | 1,1700 | 200 | 236,00 |
| 06/2/2023 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 1.600 | 1.904,00 |
| 03/2/2023 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 30 | 36,00 |
| 02/2/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 8.200 | 9.676,00 |
| 01/2/2023 | 1,1800 | -1,67% | 1,2100 | 1,2100 | 1,1800 | 1.000 | 1.195,00 |
| 31/1/2023 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 10.000 | 11.960,00 |
| 30/1/2023 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 27/1/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/1/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 10.000 | 11.700,00 |
| 25/1/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/1/2023 | 1,1700 | -3,31% | 1,1800 | 1,1800 | 1,1700 | 7.950 | 9.318,50 |
| 23/1/2023 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,2100 | 400 | 484,00 |
| 20/1/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/1/2023 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 2.700 | 3.211,00 |
| 18/1/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 1.000 | 1.190,00 |
| 17/1/2023 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 1.000 | 1.190,00 |
| 16/1/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/1/2023 | 1,1400 | 3,64% | 1,1100 | 1,1400 | 1,1100 | 4.495 | 5.047,37 |
| 12/1/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 108 | 118,80 |
| 11/1/2023 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0900 | 9.817 | 10.721,65 |
| 10/1/2023 | 1,0900 | -0,91% | 1,0800 | 1,0900 | 1,0800 | 1.450 | 1.580,00 |
| 09/1/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 05/1/2023 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 80 | 88,00 |
| 04/1/2023 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 400 | 432,00 |
| 03/1/2023 | 1,0900 | 1,87% | 1,0800 | 1,0900 | 1,0800 | 1.050 | 1.135,00 |
| 02/1/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 30/12/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 29/12/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/12/2022 | 1,0700 | -1,83% | 1,0800 | 1,0800 | 1,0700 | 10.000 | 10.712,55 |
| 27/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 23/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 4.851 | 5.287,59 |
| 22/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 6.000 | 6.540,00 |
| 21/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 20.000 | 21.800,00 |
| 20/12/2022 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 2.000 | 2.180,00 |
| 19/12/2022 | 1,0800 | 0,00% | 1,0800 | 1,0900 | 1,0700 | 15.050 | 16.266,20 |
| 16/12/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 15/12/2022 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 120 | 129,60 |
| 14/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 13/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/12/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/12/2022 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 800 | 865,29 |
| 08/12/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 180 | 194,40 |
| 07/12/2022 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 180 | 194,40 |
| 06/12/2022 | 1,0900 | 1,87% | 1,0800 | 1,0900 | 1,0800 | 900 | 972,56 |
| 05/12/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 02/12/2022 | 1,0700 | 1,90% | 1,0800 | 1,0800 | 1,0700 | 5.000 | 5.370,00 |
| 01/12/2022 | 1,0500 | -1,87% | 1,0800 | 1,0800 | 1,0400 | 8.015 | 8.421,53 |
| 30/11/2022 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 610 | 652,70 |
| 29/11/2022 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 119.600 | 118.084,00 |
| 28/11/2022 | 1,0800 | 1,89% | 1,0600 | 1,0800 | 1,0600 | 2.718 | 2.901,08 |
| 25/11/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 24/11/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 490 | 519,40 |
| 23/11/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/11/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/11/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/11/2022 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 2.800 | 2.968,00 |
| 17/11/2022 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/11/2022 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0500 | 4.056 | 4.263,22 |
| 15/11/2022 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0500 | 3.420 | 3.607,48 |
| 14/11/2022 | 1,0600 | -1,85% | 1,0700 | 1,0700 | 1,0500 | 2.710 | 2.884,70 |
| 11/11/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0700 | 2.250 | 2.418,00 |
| 10/11/2022 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0800 | 1.500 | 1.620,00 |
| 09/11/2022 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 08/11/2022 | 1,0900 | 0,00% | 1,0800 | 1,0900 | 1,0800 | 1.375 | 1.496,30 |
| 07/11/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 04/11/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0800 | 5.248 | 5.717,84 |
| 03/11/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 02/11/2022 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 1.960 | 2.118,00 |
| 01/11/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/10/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 450 | 486,00 |
| 27/10/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/10/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 10 | 10,80 |
| 25/10/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/10/2022 | 1,0800 | 4,85% | 1,0300 | 1,0800 | 1,0300 | 1.329 | 1.406,95 |
| 21/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 15 | 15,45 |
| 19/10/2022 | 1,0300 | -1,90% | 1,0300 | 1,0300 | 1,0300 | 445 | 458,35 |
| 18/10/2022 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 15 | 15,75 |
| 17/10/2022 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 1.500 | 1.575,00 |
| 14/10/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/10/2022 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 4.900 | 5.096,00 |
| 12/10/2022 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 11/10/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 10/10/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.990 | 2.069,60 |
| 07/10/2022 | 1,0400 | -1,89% | 1,0500 | 1,0500 | 1,0400 | 2.000 | 2.080,24 |
| 06/10/2022 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 25 | 26,50 |
| 05/10/2022 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 4.250 | 4.462,50 |
| 04/10/2022 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 226 | 237,30 |
| 03/10/2022 | 1,0400 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 3.750 | 3.927,50 |
| 30/9/2022 | 1,0400 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 928 | 970,50 |
| 29/9/2022 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 8.309 | 8.599,56 |
| 28/9/2022 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 11.430 | 11.887,20 |
| 27/9/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 500 | 515,00 |
| 26/9/2022 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0300 | 13.100 | 13.526,00 |
| 23/9/2022 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 15.100 | 15.775,00 |
| 22/9/2022 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 6.130 | 6.380,80 |
| 21/9/2022 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 2.065 | 2.178,25 |
| 20/9/2022 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/9/2022 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 3.000 | 3.150,00 |
| 16/9/2022 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0600 | 2.686 | 2.848,36 |
| 15/9/2022 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 5.302 | 5.620,12 |
| 14/9/2022 | 1,0700 | 0,00% | 1,0600 | 1,0700 | 1,0600 | 4.159 | 4.410,13 |
| 13/9/2022 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 7.468 | 7.990,76 |
| 12/9/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/9/2022 | 1,0600 | -1,85% | 1,0700 | 1,0700 | 1,0600 | 5.512 | 5.889,72 |
| 08/9/2022 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0800 | 1.090 | 1.178,20 |
| 07/9/2022 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 5.000 | 5.400,00 |
| 06/9/2022 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 2.230 | 2.430,70 |
| 05/9/2022 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 7.500 | 8.025,00 |
| 02/9/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/9/2022 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0800 | 5.070 | 5.475,60 |
| 31/8/2022 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 105 | 116,55 |
| 30/8/2022 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 450 | 495,00 |
| 29/8/2022 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0800 | 4.600 | 5.004,00 |
| 26/8/2022 | 1,1000 | 0,00% | 1,1100 | 1,1100 | 1,0900 | 4.445 | 4.900,05 |
| 25/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/8/2022 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 4.500 | 4.950,00 |
| 23/8/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/8/2022 | 1,1100 | 1,83% | 1,1000 | 1,1100 | 1,1000 | 2.000 | 2.210,00 |
| 19/8/2022 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0900 | 1.964 | 2.156,40 |
| 18/8/2022 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,1000 | 4.216 | 4.638,60 |
| 17/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 10.004 | 11.004,40 |
| 16/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 12/8/2022 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 2.276 | 2.503,60 |
| 11/8/2022 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0700 | 10.400 | 11.320,20 |
| 10/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 09/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 08/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 4.000 | 4.400,00 |
| 05/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 9.000 | 9.900,00 |
| 04/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 7.400 | 8.140,00 |
| 03/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 8.465 | 9.311,50 |
| 02/8/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/8/2022 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0700 | 35.358 | 38.578,91 |
| 29/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 2.250 | 2.430,00 |
| 28/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/7/2022 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 150 | 162,00 |
| 26/7/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 25/7/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 22/7/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 21/7/2022 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 3.000 | 3.270,00 |
| 20/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 6.000 | 6.480,00 |
| 19/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 65 | 70,20 |
| 15/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 50 | 54,00 |
| 14/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 30 | 32,40 |
| 13/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/7/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/7/2022 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 345 | 372,60 |
| 07/7/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/7/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/7/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 04/7/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 01/7/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 55 | 58,85 |
| 30/6/2022 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 98.284 | 107.127,56 |
| 29/6/2022 | 1,0600 | -1,85% | 1,0700 | 1,0700 | 1,0600 | 4.830 | 5.161,30 |
| 28/6/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/6/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/6/2022 | 1,0800 | 0,00% | 1,1100 | 1,1100 | 1,0800 | 2.060 | 2.226,60 |
| 23/6/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/6/2022 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 1.500 | 1.620,00 |
| 21/6/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 795 | 866,55 |
| 20/6/2022 | 1,0900 | -2,68% | 1,1000 | 1,1000 | 1,0900 | 6.341 | 6.961,69 |
| 17/6/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 107 | 119,84 |
| 16/6/2022 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 213 | 239,36 |
| 15/6/2022 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1100 | 5.570 | 6.188,40 |
| 14/6/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 10/6/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 4.110 | 4.562,10 |
| 09/6/2022 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 5.000 | 5.550,00 |
| 08/6/2022 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 132 | 145,20 |
| 07/6/2022 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1000 | 13.180 | 14.566,40 |
| 06/6/2022 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 560 | 632,80 |
| 03/6/2022 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 5.000 | 5.550,00 |
| 02/6/2022 | 1,1000 | -0,90% | 1,1100 | 1,1100 | 1,1000 | 4.550 | 5.021,80 |
| 01/6/2022 | 1,1100 | -1,77% | 1,1000 | 1,1100 | 1,1000 | 9.067 | 10.043,70 |
| 31/5/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/5/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 27/5/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 26/5/2022 | 1,1300 | 3,67% | 1,0900 | 1,1300 | 1,0900 | 10.000 | 11.007,04 |
| 25/5/2022 | 1,0900 | 2,83% | 1,0900 | 1,1000 | 1,0900 | 3.700 | 4.034,40 |
| 24/5/2022 | 1,0600 | 0,00% | 1,1000 | 1,1000 | 1,0600 | 5.206 | 5.626,60 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|