| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1400 €
0,0300 (2,70%)
- Άνοιγμα 1,1200
- Υψηλό 1,1400
- Χαμηλό 1,1200
- Όγκος 1.500
- Τζίρος 1.690 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -3,64% | 1,1000 | 1,1000 | 1,0600 | 5.206 | 5.626,60 |
| 23/5/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 227 | 249,70 |
| 20/5/2022 | 1,1000 | -0,90% | 1,0900 | 1,1000 | 1,0900 | 2.090 | 2.279,10 |
| 19/5/2022 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.040 | 1.154,40 |
| 18/5/2022 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 17/5/2022 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0800 | 4.500 | 4.941,00 |
| 16/5/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.145 | 1.270,95 |
| 13/5/2022 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1100 | 4.700 | 5.271,00 |
| 12/5/2022 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 7.000 | 7.870,00 |
| 11/5/2022 | 1,1200 | -2,61% | 1,1400 | 1,1400 | 1,1200 | 11.505 | 12.911,65 |
| 10/5/2022 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 40 | 46,00 |
| 09/5/2022 | 1,1300 | -0,88% | 1,1200 | 1,1500 | 1,1200 | 17.005 | 19.255,75 |
| 06/5/2022 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 5.722 | 6.483,08 |
| 05/5/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 04/5/2022 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,1200 | 9.220 | 10.443,00 |
| 03/5/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 29/4/2022 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 8.760 | 9.815,90 |
| 28/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 14.304 | 16.507,79 |
| 21/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/4/2022 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1300 | 5.265 | 6.000,05 |
| 14/4/2022 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,20 |
| 13/4/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 721 | 807,52 |
| 12/4/2022 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 5.000 | 5.627,70 |
| 11/4/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 08/4/2022 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 8.730 | 9.878,90 |
| 07/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/4/2022 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 2.200 | 2.515,00 |
| 05/4/2022 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/4/2022 | 1,1400 | -0,87% | 1,1300 | 1,1400 | 1,1300 | 11.262 | 12.768,68 |
| 31/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 4.269 | 4.859,35 |
| 29/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/3/2022 | 1,1500 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 13.275 | 15.152,75 |
| 25/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 3.000 | 3.450,00 |
| 18/3/2022 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1500 | 5.100 | 5.867,00 |
| 17/3/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/3/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 163 | 190,71 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|