| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,1500 €
-0,1500 (-2,38%)
- Άνοιγμα 6,1000
- Υψηλό 6,3000
- Χαμηλό 6,1000
- Όγκος 640
- Τζίρος 3.948 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2024 | 3,8900 | 2,64% | 3,9000 | 3,9500 | 3,7900 | 27 | 105,43 |
| 27/6/2024 | 3,7900 | -0,79% | 3,7700 | 3,8500 | 3,7700 | 13 | 49,25 |
| 26/6/2024 | 3,8200 | -1,55% | 3,8000 | 3,8900 | 3,8000 | 15 | 57,29 |
| 25/6/2024 | 3,8800 | 0,78% | 3,7800 | 3,8800 | 3,7800 | 27 | 103,31 |
| 21/6/2024 | 3,8500 | -1,28% | 3,8100 | 3,9400 | 3,7600 | 1.222 | 4.635,15 |
| 20/6/2024 | 3,9000 | 0,26% | 3,9500 | 3,9500 | 3,8100 | 501 | 1.948,57 |
| 19/6/2024 | 3,8900 | -1,27% | 3,8000 | 3,9000 | 3,7800 | 286 | 1.089,99 |
| 18/6/2024 | 3,9400 | 1,81% | 3,7700 | 3,9800 | 3,7700 | 869 | 3.388,64 |
| 17/6/2024 | 3,8700 | -0,26% | 3,8000 | 3,8900 | 3,8000 | 85 | 323,31 |
| 14/6/2024 | 3,8800 | -0,51% | 3,7700 | 3,9000 | 3,7700 | 92 | 349,48 |
| 13/6/2024 | 3,9000 | 0,52% | 3,7600 | 3,9000 | 3,7600 | 1.059 | 4.031,81 |
| 12/6/2024 | 3,8800 | -2,76% | 3,7600 | 3,8800 | 3,7600 | 222 | 848,94 |
| 11/6/2024 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 10/6/2024 | 3,9900 | 5,00% | 3,7500 | 3,9900 | 3,7500 | 2.749 | 10.702,35 |
| 07/6/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 06/6/2024 | 3,8000 | -2,06% | 3,8000 | 3,8000 | 3,8000 | 502 | 1.907,60 |
| 05/6/2024 | 3,8800 | 2,65% | 3,8800 | 3,8800 | 3,7500 | 3.030 | 11.401,21 |
| 04/6/2024 | 3,7800 | -3,57% | 3,7900 | 3,9000 | 3,7800 | 574 | 2.171,42 |
| 03/6/2024 | 3,9200 | 1,29% | 3,7900 | 3,9200 | 3,7900 | 64 | 243,86 |
| 31/5/2024 | 3,8700 | 0,26% | 3,8600 | 3,8700 | 3,7700 | 2.681 | 10.132,48 |
| 30/5/2024 | 3,8600 | 2,12% | 3,8600 | 3,8600 | 3,8600 | 10 | 38,60 |
| 29/5/2024 | 3,7800 | -2,07% | 3,8000 | 3,8600 | 3,7800 | 3.140 | 11.892,60 |
| 28/5/2024 | 3,8600 | 0,52% | 3,8600 | 3,8600 | 3,8600 | 200 | 772,00 |
| 27/5/2024 | 3,8400 | 1,05% | 3,8600 | 3,8600 | 3,8300 | 2.080 | 7.997,40 |
| 24/5/2024 | 3,8000 | -0,78% | 3,8100 | 3,8100 | 3,8000 | 516 | 1.960,96 |
| 23/5/2024 | 3,8300 | -3,04% | 3,8200 | 3,9100 | 3,8200 | 2.328 | 9.018,30 |
| 22/5/2024 | 3,9500 | -0,25% | 3,8300 | 3,9500 | 3,8200 | 1.530 | 5.849,50 |
| 21/5/2024 | 3,9600 | 2,59% | 3,8900 | 3,9600 | 3,8100 | 452 | 1.760,27 |
| 20/5/2024 | 3,8600 | -1,53% | 3,8600 | 3,8600 | 3,8600 | 304 | 1.173,44 |
| 17/5/2024 | 3,9200 | 0,26% | 3,8600 | 3,9200 | 3,8200 | 2.180 | 8.416,40 |
| 16/5/2024 | 3,9100 | 1,03% | 3,8600 | 3,9100 | 3,8000 | 475 | 1.825,50 |
| 15/5/2024 | 3,8700 | 1,84% | 3,8800 | 3,8800 | 3,8600 | 810 | 3.136,70 |
| 14/5/2024 | 3,8000 | -2,06% | 3,8000 | 3,8800 | 3,8000 | 1.185 | 4.503,40 |
| 13/5/2024 | 3,8800 | 2,11% | 3,8600 | 3,9000 | 3,8600 | 1.400 | 5.425,58 |
| 10/5/2024 | 3,8000 | -1,81% | 3,8100 | 3,8700 | 3,7600 | 4.205 | 16.115,19 |
| 09/5/2024 | 3,8700 | -0,77% | 3,8900 | 3,8900 | 3,8500 | 1.434 | 5.542,60 |
| 08/5/2024 | 3,9000 | -1,76% | 3,9000 | 3,9000 | 3,8900 | 1.299 | 5.065,11 |
| 02/5/2024 | 3,9700 | 0,25% | 3,9200 | 3,9700 | 3,9000 | 711 | 2.782,19 |
| 30/4/2024 | 3,9600 | -2,70% | 4,0000 | 4,0000 | 3,8900 | 5.756 | 22.789,28 |
| 29/4/2024 | 4,0700 | 0,25% | 4,0700 | 4,1000 | 4,0000 | 1.743 | 7.090,23 |
| 26/4/2024 | 4,0600 | 2,53% | 3,9200 | 4,1200 | 3,8700 | 7.650 | 30.043,49 |
| 25/4/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 24/4/2024 | 3,9600 | 2,33% | 4,0300 | 4,0300 | 3,9000 | 1.475 | 5.844,90 |
| 23/4/2024 | 3,8700 | -2,27% | 4,0000 | 4,0100 | 3,8700 | 2.412 | 9.378,86 |
| 22/4/2024 | 3,9600 | 3,13% | 3,8900 | 4,0200 | 3,8900 | 1.555 | 6.158,96 |
| 19/4/2024 | 3,8400 | 0,79% | 3,8400 | 3,8400 | 3,8400 | 4 | 15,36 |
| 18/4/2024 | 3,8100 | -0,26% | 3,7100 | 3,8100 | 3,7000 | 1.455 | 5.406,10 |
| 17/4/2024 | 3,8200 | 3,80% | 3,7000 | 3,8200 | 3,7000 | 548 | 2.068,25 |
| 16/4/2024 | 3,6800 | -2,65% | 3,7000 | 3,7700 | 3,6800 | 2.003 | 7.391,21 |
| 15/4/2024 | 3,7800 | -0,53% | 3,7000 | 3,7800 | 3,6800 | 4.464 | 16.540,58 |
| 12/4/2024 | 3,8000 | -1,55% | 3,8000 | 3,9000 | 3,7500 | 1.644 | 6.196,51 |
| 11/4/2024 | 3,8600 | -0,77% | 3,8600 | 3,8600 | 3,8600 | 5 | 19,30 |
| 10/4/2024 | 3,8900 | 1,04% | 3,7900 | 3,8900 | 3,7700 | 2.517 | 9.492,96 |
| 09/4/2024 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 08/4/2024 | 3,8500 | 3,22% | 3,7800 | 3,8500 | 3,7800 | 80 | 305,90 |
| 05/4/2024 | 3,7300 | -1,32% | 3,7600 | 3,8200 | 3,7200 | 1.479 | 5.509,66 |
| 04/4/2024 | 3,7800 | -0,53% | 3,7600 | 3,7800 | 3,7500 | 1.500 | 5.655,60 |
| 03/4/2024 | 3,8000 | -0,52% | 3,7500 | 3,8000 | 3,7500 | 1.565 | 5.909,95 |
| 02/4/2024 | 3,8200 | -1,55% | 3,8800 | 3,8800 | 3,8200 | 2.400 | 9.174,00 |
| 28/3/2024 | 3,8800 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 50 | 196,00 |
| 27/3/2024 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 26/3/2024 | 3,8800 | -0,51% | 3,8800 | 3,8800 | 3,8800 | 250 | 970,00 |
| 22/3/2024 | 3,9000 | 1,56% | 3,9200 | 4,0200 | 3,8800 | 1.320 | 5.251,82 |
| 21/3/2024 | 3,8400 | -2,04% | 3,9000 | 3,9200 | 3,8200 | 2.864 | 10.991,08 |
| 20/3/2024 | 3,9200 | 0,00% | 3,8400 | 3,9200 | 3,8000 | 831 | 3.186,72 |
| 19/3/2024 | 3,9200 | 0,00% | 3,9400 | 3,9400 | 3,8400 | 33 | 126,92 |
| 15/3/2024 | 3,9200 | -1,01% | 3,9200 | 3,9600 | 3,8600 | 2.426 | 9.431,68 |
| 14/3/2024 | 3,9600 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 115 | 441,60 |
| 13/3/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 65 | 257,40 |
| 12/3/2024 | 3,9600 | 2,06% | 3,9000 | 4,0000 | 3,9000 | 740 | 2.924,00 |
| 11/3/2024 | 3,8800 | 0,00% | 3,8600 | 3,9000 | 3,8000 | 2.120 | 8.132,40 |
| 08/3/2024 | 3,8800 | -0,51% | 3,9600 | 3,9800 | 3,8800 | 2.125 | 8.338,96 |
| 07/3/2024 | 3,9000 | -2,01% | 3,9600 | 4,0000 | 3,9000 | 3.463 | 13.575,40 |
| 06/3/2024 | 3,9800 | 0,00% | 3,9600 | 3,9600 | 3,9400 | 150 | 593,00 |
| 05/3/2024 | 3,9800 | -1,00% | 4,0200 | 4,0200 | 3,9800 | 2.146 | 8.583,76 |
| 04/3/2024 | 4,0200 | -1,95% | 4,0000 | 4,0800 | 4,0000 | 317 | 1.273,80 |
| 01/3/2024 | 4,1000 | 0,49% | 4,0000 | 4,1000 | 4,0000 | 1.500 | 6.047,00 |
| 29/2/2024 | 4,0800 | 0,00% | 4,0000 | 4,0800 | 4,0000 | 1.217 | 4.949,02 |
| 28/2/2024 | 4,0800 | -0,49% | 4,2000 | 4,2000 | 4,0200 | 1.650 | 6.688,84 |
| 27/2/2024 | 4,1000 | -0,97% | 4,1200 | 4,1200 | 4,0400 | 1.320 | 5.388,50 |
| 26/2/2024 | 4,1400 | 0,00% | 4,1600 | 4,1600 | 4,1400 | 101 | 418,82 |
| 23/2/2024 | 4,1400 | -3,72% | 4,2600 | 4,2600 | 4,1400 | 1.000 | 4.165,00 |
| 22/2/2024 | 4,3000 | 2,38% | 4,2800 | 4,3200 | 4,2000 | 3.371 | 14.464,72 |
| 21/2/2024 | 4,2000 | 0,00% | 4,2600 | 4,2600 | 4,2000 | 4.368 | 18.516,36 |
| 20/2/2024 | 4,2000 | 3,45% | 4,1000 | 4,2200 | 4,0800 | 7.199 | 29.941,34 |
| 19/2/2024 | 4,0600 | 4,64% | 3,9600 | 4,1800 | 3,9000 | 15.927 | 64.599,92 |
| 16/2/2024 | 3,8800 | 2,11% | 3,8600 | 3,9800 | 3,8000 | 2.226 | 8.728,00 |
| 15/2/2024 | 3,8000 | 1,60% | 3,7600 | 3,8200 | 3,7600 | 701 | 2.663,60 |
| 14/2/2024 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 13/2/2024 | 3,7400 | -4,59% | 3,9000 | 3,9000 | 3,7400 | 1.430 | 5.449,40 |
| 12/2/2024 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 642 | 2.516,64 |
| 09/2/2024 | 3,9200 | -1,51% | 3,9000 | 3,9400 | 3,9000 | 1.733 | 6.796,90 |
| 08/2/2024 | 3,9800 | 2,05% | 3,9400 | 3,9800 | 3,9400 | 201 | 798,78 |
| 07/2/2024 | 3,9000 | 4,28% | 3,9000 | 4,0000 | 3,7600 | 2.877 | 11.315,12 |
| 06/2/2024 | 3,7400 | -1,06% | 3,7800 | 3,7800 | 3,7400 | 3.522 | 13.279,62 |
| 05/2/2024 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | 196 | 740,88 |
| 02/2/2024 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | 841 | 3.178,98 |
| 01/2/2024 | 3,7800 | -2,07% | 3,9200 | 3,9200 | 3,7800 | 880 | 3.341,20 |
| 31/1/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 30/1/2024 | 3,8600 | -1,03% | 3,8000 | 3,9200 | 3,7800 | 3.440 | 13.286,00 |
| 29/1/2024 | 3,9000 | 3,72% | 3,7600 | 3,9000 | 3,7600 | 2.858 | 11.011,02 |
| 26/1/2024 | 3,7600 | 0,00% | 3,7200 | 3,8600 | 3,7200 | 342 | 1.285,94 |
| 25/1/2024 | 3,7600 | -3,09% | 3,7600 | 3,8800 | 3,7200 | 241 | 907,48 |
| 24/1/2024 | 3,8800 | 6,01% | 3,7000 | 3,9000 | 3,7000 | 2.879 | 11.137,16 |
| 23/1/2024 | 3,6600 | 0,00% | 3,6200 | 3,7400 | 3,6200 | 242 | 887,88 |
| 22/1/2024 | 3,6600 | -1,08% | 3,6600 | 3,7000 | 3,6600 | 500 | 1.834,00 |
| 19/1/2024 | 3,7000 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 1 | 3,68 |
| 18/1/2024 | 3,7000 | -1,07% | 3,7400 | 3,7800 | 3,7000 | 638 | 2.360,80 |
| 17/1/2024 | 3,7400 | 0,00% | 3,7800 | 3,7800 | 3,7600 | 14 | 52,86 |
| 16/1/2024 | 3,7400 | -1,58% | 3,7800 | 3,7800 | 3,7200 | 335 | 1.251,62 |
| 15/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 35 | 133,00 |
| 12/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 11/1/2024 | 3,8000 | 0,00% | 3,7200 | 3,8200 | 3,7200 | 1.280 | 4.846,20 |
| 10/1/2024 | 3,8000 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 10 | 38,60 |
| 09/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 08/1/2024 | 3,8000 | 0,00% | 3,8200 | 3,8200 | 3,8000 | 1.190 | 4.533,00 |
| 05/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 400 | 1.520,00 |
| 04/1/2024 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,7000 | 1.987 | 7.448,18 |
| 03/1/2024 | 3,8200 | -3,05% | 3,8000 | 3,9000 | 3,8000 | 1.188 | 4.519,10 |
| 02/1/2024 | 3,9400 | 3,68% | 3,9400 | 3,9400 | 3,9400 | 46 | 181,24 |
| 29/12/2023 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 28/12/2023 | 3,8200 | 1,60% | 3,7400 | 3,8200 | 3,7400 | 103 | 385,46 |
| 27/12/2023 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 22/12/2023 | 3,7600 | -1,05% | 3,7000 | 3,7600 | 3,7000 | 261 | 980,10 |
| 21/12/2023 | 3,8000 | 1,06% | 3,7000 | 3,8000 | 3,7000 | 148 | 552,20 |
| 20/12/2023 | 3,7600 | -1,05% | 3,7600 | 3,8200 | 3,7600 | 1.123 | 4.222,66 |
| 19/12/2023 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 18/12/2023 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 80 | 304,00 |
| 15/12/2023 | 3,8000 | 0,00% | 3,8000 | 3,8200 | 3,8000 | 900 | 3.428,00 |
| 14/12/2023 | 3,8000 | -3,06% | 3,8000 | 3,9000 | 3,8000 | 1.990 | 7.563,00 |
| 13/12/2023 | 3,9200 | -1,51% | 3,9200 | 3,9400 | 3,9200 | 20 | 78,42 |
| 12/12/2023 | 3,9800 | 1,53% | 3,9000 | 3,9800 | 3,9000 | 966 | 3.804,68 |
| 11/12/2023 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 08/12/2023 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 07/12/2023 | 3,9200 | 3,16% | 3,8000 | 3,9600 | 3,8000 | 4.349 | 16.764,88 |
| 06/12/2023 | 3,8000 | 2,15% | 3,8000 | 3,8000 | 3,8000 | 1 | 3,80 |
| 05/12/2023 | 3,7200 | -0,53% | 3,8200 | 3,8200 | 3,7000 | 520 | 1.927,70 |
| 04/12/2023 | 3,7400 | -0,53% | 3,7800 | 3,8000 | 3,7000 | 1.066 | 3.987,12 |
| 01/12/2023 | 3,7600 | -2,59% | 3,8000 | 3,9000 | 3,6800 | 1.293 | 4.808,50 |
| 30/11/2023 | 3,8600 | 1,58% | 3,8600 | 3,8600 | 3,8600 | 3 | 11,58 |
| 29/11/2023 | 3,8000 | -2,06% | 3,9600 | 3,9600 | 3,7000 | 285 | 1.077,56 |
| 28/11/2023 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 27/11/2023 | 3,8800 | 2,65% | 3,8600 | 3,9000 | 3,8600 | 530 | 2.061,66 |
| 24/11/2023 | 3,7800 | -0,53% | 3,7000 | 3,7800 | 3,7000 | 71 | 262,86 |
| 23/11/2023 | 3,8000 | -1,04% | 3,7400 | 3,8000 | 3,6600 | 1.126 | 4.185,00 |
| 22/11/2023 | 3,8400 | -0,52% | 3,7000 | 3,8400 | 3,7000 | 1.576 | 5.886,84 |
| 21/11/2023 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,7200 | 223 | 848,64 |
| 20/11/2023 | 3,8600 | 3,76% | 3,8600 | 3,8800 | 3,8600 | 52 | 201,14 |
| 17/11/2023 | 3,7200 | -0,53% | 3,7000 | 3,8600 | 3,6800 | 2.100 | 7.794,40 |
| 16/11/2023 | 3,7400 | -2,09% | 3,7200 | 3,7400 | 3,7000 | 3.292 | 12.194,24 |
| 15/11/2023 | 3,8200 | 6,11% | 3,6800 | 3,9000 | 3,6800 | 2.442 | 9.317,94 |
| 14/11/2023 | 3,6000 | -1,10% | 3,5800 | 3,6000 | 3,5000 | 1.684 | 6.004,60 |
| 13/11/2023 | 3,6400 | -1,62% | 3,6200 | 3,6400 | 3,6000 | 402 | 1.451,28 |
| 10/11/2023 | 3,7000 | 1,65% | 3,7000 | 3,7000 | 3,7000 | 1 | 3,70 |
| 09/11/2023 | 3,6400 | 0,55% | 3,6400 | 3,6400 | 3,6400 | 4 | 14,56 |
| 08/11/2023 | 3,6200 | 1,69% | 3,6200 | 3,6200 | 3,6200 | 12 | 43,44 |
| 07/11/2023 | 3,5600 | 0,56% | 3,5000 | 3,6000 | 3,4800 | 134 | 467,68 |
| 06/11/2023 | 3,5400 | 1,72% | 3,5600 | 3,5600 | 3,4000 | 536 | 1.836,56 |
| 03/11/2023 | 3,4800 | -2,25% | 3,3400 | 3,5800 | 3,3400 | 586 | 2.035,78 |
| 02/11/2023 | 3,5600 | 2,30% | 3,5000 | 3,5600 | 3,5000 | 382 | 1.352,36 |
| 01/11/2023 | 3,4800 | 3,57% | 3,4800 | 3,4800 | 3,3000 | 1.529 | 5.070,56 |
| 31/10/2023 | 3,3600 | 0,60% | 3,4400 | 3,4400 | 3,3600 | 1.702 | 5.751,80 |
| 30/10/2023 | 3,3400 | -5,11% | 3,4000 | 3,4600 | 3,3000 | 4.654 | 15.520,86 |
| 27/10/2023 | 3,5200 | -2,76% | 3,5000 | 3,5800 | 3,5000 | 403 | 1.415,68 |
| 26/10/2023 | 3,6200 | 0,56% | 3,6200 | 3,6200 | 3,6200 | 1 | 3,62 |
| 25/10/2023 | 3,6000 | 0,00% | 3,5800 | 3,6400 | 3,4600 | 624 | 2.168,86 |
| 24/10/2023 | 3,6000 | 1,69% | 3,4000 | 3,6600 | 3,4000 | 1.256 | 4.289,76 |
| 23/10/2023 | 3,5400 | -0,56% | 3,3800 | 3,5400 | 3,3400 | 162 | 544,88 |
| 20/10/2023 | 3,5600 | -0,56% | 3,5000 | 3,5600 | 3,5000 | 83 | 291,76 |
| 19/10/2023 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 18/10/2023 | 3,5800 | 0,00% | 3,5600 | 3,5800 | 3,5600 | 150 | 536,04 |
| 17/10/2023 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 16/10/2023 | 3,5800 | 2,87% | 3,4600 | 3,5800 | 3,4600 | 30 | 104,84 |
| 13/10/2023 | 3,4800 | -0,57% | 3,3400 | 3,6400 | 3,3400 | 818 | 2.852,12 |
| 12/10/2023 | 3,5000 | -2,78% | 3,5000 | 3,6600 | 3,5000 | 662 | 2.323,26 |
| 11/10/2023 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 1 | 3,60 |
| 10/10/2023 | 3,6000 | 4,65% | 3,6400 | 3,6800 | 3,4200 | 1.321 | 4.744,62 |
| 09/10/2023 | 3,4400 | -1,15% | 3,4800 | 3,5000 | 3,4000 | 4.784 | 16.438,46 |
| 06/10/2023 | 3,4800 | -0,57% | 3,4200 | 3,4800 | 3,4200 | 1.106 | 3.782,88 |
| 05/10/2023 | 3,5000 | -4,37% | 3,6000 | 3,7200 | 3,4400 | 960 | 3.348,36 |
| 04/10/2023 | 3,6600 | 0,55% | 3,6800 | 3,6800 | 3,6600 | 11 | 40,28 |
| 03/10/2023 | 3,6400 | -3,70% | 3,4200 | 3,8400 | 3,4200 | 1.693 | 6.198,34 |
| 02/10/2023 | 3,7800 | 3,85% | 3,6400 | 3,9800 | 3,6400 | 908 | 3.432,34 |
| 29/9/2023 | 3,6400 | 3,41% | 3,5200 | 3,6400 | 3,5200 | 623 | 2.193,56 |
| 28/9/2023 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 27/9/2023 | 3,5200 | 0,57% | 3,5000 | 3,6600 | 3,4800 | 964 | 3.376,44 |
| 26/9/2023 | 3,5000 | -1,69% | 3,3000 | 3,5000 | 3,3000 | 1.277 | 4.334,52 |
| 25/9/2023 | 3,5600 | -0,56% | 3,4400 | 3,5600 | 3,3800 | 1.946 | 6.614,14 |
| 22/9/2023 | 3,5800 | 0,00% | 3,6800 | 3,6800 | 3,4200 | 186 | 643,24 |
| 21/9/2023 | 3,5800 | 2,29% | 3,5800 | 3,5800 | 3,5800 | 21 | 75,18 |
| 20/9/2023 | 3,5000 | -2,78% | 3,6000 | 3,6000 | 3,4800 | 3.526 | 12.421,78 |
| 19/9/2023 | 3,6000 | -4,26% | 3,7200 | 3,7200 | 3,6000 | 3.375 | 12.189,56 |
| 18/9/2023 | 3,7600 | -1,05% | 3,6600 | 3,7600 | 3,6200 | 962 | 3.490,12 |
| 15/9/2023 | 3,8000 | 2,70% | 3,8000 | 3,8000 | 3,8000 | 1 | 3,80 |
| 14/9/2023 | 3,7000 | 1,09% | 3,6200 | 3,8800 | 3,6200 | 641 | 2.323,60 |
| 13/9/2023 | 3,6600 | -4,19% | 3,8200 | 3,8200 | 3,6600 | 3.895 | 14.498,46 |
| 12/9/2023 | 3,8200 | -2,55% | 3,8200 | 3,8200 | 3,7600 | 1.548 | 5.843,80 |
| 11/9/2023 | 3,9200 | 3,16% | 3,8400 | 3,9200 | 3,8200 | 285 | 1.100,80 |
| 08/9/2023 | 3,8000 | -2,06% | 3,7200 | 3,8600 | 3,7200 | 2.037 | 7.678,52 |
| 07/9/2023 | 3,8800 | -5,83% | 3,8600 | 4,0400 | 3,8000 | 369 | 1.434,30 |
| 06/9/2023 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 05/9/2023 | 4,1200 | 5,64% | 3,8600 | 4,1200 | 3,8600 | 868 | 3.367,34 |
| 04/9/2023 | 3,9000 | -2,01% | 3,9000 | 4,0400 | 3,9000 | 125 | 487,64 |
| 01/9/2023 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,9800 | 525 | 2.094,26 |
| 31/8/2023 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9000 | 400 | 1.597,40 |
| 30/8/2023 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/8/2023 | 4,0000 | -1,96% | 4,0000 | 4,0800 | 4,0000 | 501 | 2.004,08 |
| 28/8/2023 | 4,0800 | 4,62% | 4,0800 | 4,0800 | 4,0800 | 1 | 4,08 |
| 25/8/2023 | 3,9000 | -3,47% | 3,9000 | 3,9600 | 3,9000 | 1.001 | 3.903,96 |
| 24/8/2023 | 4,0400 | 3,59% | 3,9000 | 4,0400 | 3,8800 | 90 | 352,64 |
| 23/8/2023 | 3,9000 | 0,00% | 3,8800 | 3,9000 | 3,8400 | 2.026 | 7.834,28 |
| 22/8/2023 | 3,9000 | -1,52% | 3,9000 | 4,0000 | 3,9000 | 151 | 589,00 |
| 21/8/2023 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 18/8/2023 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9200 | 250 | 992,00 |
| 17/8/2023 | 4,0000 | 4,17% | 4,0000 | 4,0000 | 3,8000 | 702 | 2.688,00 |
| 16/8/2023 | 3,8400 | -1,54% | 3,9400 | 3,9400 | 3,8400 | 200 | 773,80 |
| 14/8/2023 | 3,9000 | -1,52% | 3,9000 | 3,9600 | 3,8800 | 501 | 1.953,04 |
| 11/8/2023 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9200 | 237 | 933,08 |
| 10/8/2023 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 3,9600 | 708 | 2.803,76 |
| 09/8/2023 | 3,9600 | 1,54% | 3,9600 | 3,9800 | 3,9600 | 3.100 | 12.290,10 |
| 08/8/2023 | 3,9000 | -3,47% | 3,9600 | 3,9600 | 3,9000 | 2.462 | 9.643,12 |
| 07/8/2023 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/8/2023 | 4,0400 | 1,00% | 4,0400 | 4,1000 | 3,9600 | 1.594 | 6.393,56 |
| 03/8/2023 | 4,0000 | 1,52% | 3,8800 | 4,0800 | 3,8800 | 2.676 | 10.542,26 |
| 02/8/2023 | 3,9400 | -2,48% | 3,9800 | 4,0000 | 3,8600 | 2.854 | 11.236,72 |
| 01/8/2023 | 4,0400 | -0,49% | 4,0200 | 4,0800 | 4,0200 | 986 | 3.981,58 |
| 31/7/2023 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 4,0600 | 360 | 1.462,60 |
| 28/7/2023 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 27/7/2023 | 4,0600 | 0,00% | 3,9400 | 4,0600 | 3,9400 | 878 | 3.478,10 |
| 26/7/2023 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 3,9800 | 65 | 259,54 |
| 25/7/2023 | 4,0600 | 0,00% | 4,0000 | 4,0600 | 3,9400 | 1.344 | 5.368,12 |
| 24/7/2023 | 4,0600 | -0,49% | 4,0600 | 4,1000 | 4,0000 | 1.723 | 6.985,44 |
| 21/7/2023 | 4,0800 | -1,92% | 4,1200 | 4,1200 | 4,0000 | 500 | 2.008,56 |
| 20/7/2023 | 4,1600 | 0,48% | 4,1000 | 4,1600 | 4,1000 | 101 | 416,56 |
| 19/7/2023 | 4,1400 | 0,98% | 4,1200 | 4,1400 | 4,1200 | 794 | 3.282,12 |
| 18/7/2023 | 4,1000 | 1,99% | 4,0600 | 4,1200 | 4,0600 | 1.437 | 5.890,06 |
| 17/7/2023 | 4,0200 | 0,00% | 4,0000 | 4,0200 | 3,9200 | 4.394 | 17.497,02 |
| 14/7/2023 | 4,0200 | -1,95% | 4,0400 | 4,1000 | 4,0200 | 1.147 | 4.658,98 |
| 13/7/2023 | 4,1000 | 0,49% | 4,1600 | 4,1600 | 4,0800 | 1.210 | 4.937,42 |
| 12/7/2023 | 4,0800 | 2,00% | 4,0600 | 4,2200 | 4,0600 | 3.530 | 14.580,68 |
| 11/7/2023 | 4,0000 | -0,50% | 4,0400 | 4,0600 | 3,9200 | 4.814 | 19.242,72 |
| 10/7/2023 | 4,0200 | 2,55% | 4,0000 | 4,0600 | 4,0000 | 401 | 1.608,24 |
| 07/7/2023 | 3,9200 | -2,00% | 4,0400 | 4,0400 | 3,9200 | 1.055 | 4.138,34 |
| 06/7/2023 | 4,0000 | 0,50% | 4,0800 | 4,0800 | 3,9200 | 5.537 | 21.883,46 |
| 05/7/2023 | 3,9800 | -1,97% | 4,0200 | 4,0800 | 3,9800 | 1.576 | 6.328,78 |
| 04/7/2023 | 4,0600 | -0,98% | 4,0400 | 4,0800 | 4,0400 | 135 | 548,20 |
| 03/7/2023 | 4,1000 | 0,00% | 4,0000 | 4,1200 | 3,9600 | 1.870 | 7.539,88 |
| 30/6/2023 | 4,1000 | -0,49% | 4,0200 | 4,1000 | 4,0200 | 363 | 1.460,76 |
| 29/6/2023 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,0200 | 2.658 | 10.869,44 |
| 28/6/2023 | 4,1200 | 3,00% | 3,9800 | 4,1200 | 3,9400 | 3.494 | 14.093,86 |
| 27/6/2023 | 4,0000 | -0,99% | 3,9800 | 4,0200 | 3,9000 | 7.432 | 29.333,68 |
| 26/6/2023 | 4,0400 | -1,46% | 4,2000 | 4,2000 | 3,9800 | 4.652 | 18.555,02 |
| 23/6/2023 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0800 | 1.505 | 6.168,34 |
| 22/6/2023 | 4,0800 | -2,39% | 4,1800 | 4,2000 | 4,0000 | 6.542 | 26.672,18 |
| 21/6/2023 | 4,1800 | 2,45% | 4,0200 | 4,1800 | 4,0000 | 5.110 | 20.865,36 |
| 20/6/2023 | 4,0800 | -2,39% | 3,9400 | 4,1000 | 3,9400 | 2.574 | 10.260,18 |
| 19/6/2023 | 4,1800 | 1,95% | 4,1800 | 4,1800 | 4,1800 | 104 | 434,72 |
| 16/6/2023 | 4,1000 | 0,00% | 4,0600 | 4,1000 | 4,0400 | 2.208 | 8.998,40 |
| 15/6/2023 | 4,1000 | 0,00% | 4,0200 | 4,1000 | 4,0000 | 865 | 3.489,50 |
| 14/6/2023 | 4,1000 | 0,00% | 4,1000 | 4,1400 | 4,0400 | 2.764 | 11.278,72 |
| 13/6/2023 | 4,1000 | 0,00% | 4,0400 | 4,1000 | 4,0000 | 6.431 | 25.926,94 |
| 12/6/2023 | 4,1000 | 1,49% | 4,1000 | 4,1000 | 4,0200 | 380 | 1.538,60 |
| 09/6/2023 | 4,0400 | 0,50% | 4,0200 | 4,0800 | 4,0000 | 1.573 | 6.342,32 |
| 08/6/2023 | 4,0200 | -3,37% | 4,0400 | 4,1000 | 4,0000 | 6.273 | 25.236,80 |
| 07/6/2023 | 4,1600 | -0,48% | 4,1600 | 4,1800 | 4,1000 | 1.560 | 6.440,12 |
| 06/6/2023 | 4,1800 | 0,00% | 4,0600 | 4,2000 | 4,0600 | 1.455 | 6.040,60 |
| 02/6/2023 | 4,1800 | 3,98% | 4,0800 | 4,1800 | 4,0400 | 7.755 | 32.003,68 |
| 01/6/2023 | 4,0200 | 8,06% | 3,7200 | 4,0400 | 3,7000 | 12.804 | 49.599,72 |
| 31/5/2023 | 3,7200 | 1,09% | 3,6200 | 3,7200 | 3,6200 | 1.388 | 5.116,92 |
| 30/5/2023 | 3,6800 | -0,54% | 3,7000 | 3,7000 | 3,5600 | 3.165 | 11.453,50 |
| 29/5/2023 | 3,7000 | 3,35% | 3,6800 | 3,7000 | 3,5800 | 2.420 | 8.905,82 |
| 26/5/2023 | 3,5800 | 1,13% | 3,5600 | 3,6200 | 3,5600 | 1.603 | 5.737,20 |
| 25/5/2023 | 3,5400 | 4,12% | 3,4000 | 3,5400 | 3,3600 | 3.292 | 11.273,50 |
| 24/5/2023 | 3,4000 | -1,16% | 3,4600 | 3,4600 | 3,3200 | 1.863 | 6.221,76 |
| 23/5/2023 | 3,4400 | 0,00% | 3,4800 | 3,4800 | 3,3200 | 4.770 | 16.143,46 |
| 22/5/2023 | 3,4400 | 2,38% | 3,4400 | 3,4600 | 3,4400 | 2.639 | 9.090,36 |
| 19/5/2023 | 3,3600 | -1,18% | 3,2600 | 3,3800 | 3,2600 | 1.702 | 5.627,98 |
| 18/5/2023 | 3,4000 | 1,80% | 3,4000 | 3,4000 | 3,2800 | 4.092 | 13.688,12 |
| 17/5/2023 | 3,3400 | -2,91% | 3,3800 | 3,4000 | 3,3200 | 1.027 | 3.424,66 |
| 16/5/2023 | 3,4400 | 0,00% | 3,4600 | 3,4600 | 3,3000 | 2.235 | 7.438,66 |
| 15/5/2023 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 600 | 2.064,00 |
| 12/5/2023 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3400 | 892 | 3.015,88 |
| 11/5/2023 | 3,4400 | 0,58% | 3,3800 | 3,4400 | 3,3800 | 105 | 355,20 |
| 10/5/2023 | 3,4200 | -1,72% | 3,4000 | 3,4400 | 3,3400 | 1.561 | 5.309,14 |
| 09/5/2023 | 3,4800 | 1,16% | 3,4400 | 3,5000 | 3,4400 | 211 | 732,44 |
| 08/5/2023 | 3,4400 | 2,38% | 3,3800 | 3,5000 | 3,3800 | 1.506 | 5.167,36 |
| 05/5/2023 | 3,3600 | -2,89% | 3,3600 | 3,3800 | 3,2800 | 2.828 | 9.358,06 |
| 04/5/2023 | 3,4600 | -1,14% | 3,4000 | 3,4600 | 3,4000 | 1.240 | 4.246,40 |
| 03/5/2023 | 3,5000 | 6,06% | 3,4000 | 3,5000 | 3,3600 | 4.861 | 16.725,96 |
| 02/5/2023 | 3,3000 | -1,79% | 3,3000 | 3,3000 | 3,2600 | 615 | 2.011,50 |
| 28/4/2023 | 3,3600 | 3,07% | 3,2400 | 3,3800 | 3,2400 | 3.792 | 12.399,88 |
| 27/4/2023 | 3,2600 | 2,52% | 3,2000 | 3,2600 | 3,2000 | 2.355 | 7.552,32 |
| 26/4/2023 | 3,1800 | -0,62% | 3,1000 | 3,1800 | 3,0800 | 2.364 | 7.390,48 |
| 25/4/2023 | 3,2000 | -1,23% | 3,1600 | 3,2000 | 3,1400 | 315 | 992,00 |
| 24/4/2023 | 3,2400 | 0,00% | 3,1400 | 3,2400 | 3,1400 | 251 | 788,84 |
| 21/4/2023 | 3,2400 | 0,00% | 3,0800 | 3,2400 | 3,0800 | 66 | 206,84 |
| 20/4/2023 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2400 | 112 | 362,88 |
| 19/4/2023 | 3,2200 | 0,63% | 3,1000 | 3,2600 | 3,1000 | 290 | 910,30 |
| 18/4/2023 | 3,2000 | -0,62% | 3,2200 | 3,2400 | 3,1600 | 3.192 | 10.214,36 |
| 13/4/2023 | 3,2200 | 0,00% | 3,1800 | 3,2200 | 3,1200 | 2.562 | 8.207,26 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|