| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΚ | 6,2500 | -3,70 % | -0,2400 | 48.208 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ONYX | 1,6450 | -2,95 % | -0,0500 | 55.582 |
| ΜΑΘΙΟ | 0,8200 | -2,38 % | -0,0200 | 101 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
| ΒΙΟΣΚ | 2,8000 | -1,75 % | -0,0500 | 11.137 |
| ΕΛΤΟΝ | 1,9950 | -1,72 % | -0,0350 | 19.613 |
| ΛΑΒΙ | 1,2100 | -1,63 % | -0,0200 | 22.786 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,7200 €
0,0000 (0,00%)
- Άνοιγμα 2,6800
- Υψηλό 2,7400
- Χαμηλό 2,6800
- Όγκος 1.002
- Τζίρος 2.685 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2023 | 4,1000 | 0,99% | 4,1300 | 4,1300 | 4,0600 | 11.357 | 46.194,55 |
| 28/8/2023 | 4,0600 | -0,25% | 4,1500 | 4,1500 | 4,0200 | 20.923 | 84.940,05 |
| 25/8/2023 | 4,0700 | -2,63% | 4,1800 | 4,1800 | 4,0700 | 16.163 | 66.243,53 |
| 24/8/2023 | 4,1800 | 1,21% | 4,1900 | 4,2100 | 4,1400 | 15.899 | 66.441,35 |
| 23/8/2023 | 4,1300 | 0,98% | 4,1800 | 4,2900 | 4,1300 | 141.473 | 593.719,67 |
| 22/8/2023 | 4,0900 | -3,08% | 4,1400 | 4,1800 | 4,0900 | 171.795 | 709.165,03 |
| 21/8/2023 | 4,2200 | -0,47% | 4,3000 | 4,3000 | 4,1000 | 19.827 | 83.114,84 |
| 18/8/2023 | 4,2400 | -0,70% | 4,3300 | 4,3300 | 4,0700 | 32.318 | 133.783,80 |
| 17/8/2023 | 4,2700 | 0,95% | 4,2300 | 4,3700 | 4,2200 | 37.268 | 160.912,22 |
| 16/8/2023 | 4,2300 | 5,75% | 4,0000 | 4,2300 | 3,9700 | 68.600 | 282.172,65 |
| 14/8/2023 | 4,0000 | -1,72% | 3,9800 | 4,0700 | 3,9800 | 55.966 | 223.937,97 |
| 11/8/2023 | 4,0700 | -6,00% | 4,3500 | 4,3500 | 4,0600 | 32.256 | 133.634,39 |
| 10/8/2023 | 4,3300 | 0,70% | 4,3800 | 4,3800 | 4,2800 | 12.538 | 54.062,72 |
| 09/8/2023 | 4,3000 | 0,70% | 4,2000 | 4,3200 | 4,2000 | 51.759 | 220.384,17 |
| 08/8/2023 | 4,2700 | 0,00% | 4,3400 | 4,4000 | 4,2100 | 99.481 | 428.069,98 |
| 07/8/2023 | 4,2700 | 4,91% | 4,1300 | 4,3000 | 4,1200 | 55.006 | 230.508,94 |
| 04/8/2023 | 4,0700 | -0,97% | 4,1200 | 4,1400 | 4,0000 | 26.015 | 105.817,14 |
| 03/8/2023 | 4,1100 | 3,79% | 4,0000 | 4,1700 | 3,9600 | 52.225 | 213.242,85 |
| 02/8/2023 | 3,9600 | 5,60% | 3,7400 | 3,9800 | 3,7200 | 43.634 | 167.192,47 |
| 01/8/2023 | 3,7500 | 4,75% | 3,5600 | 3,8000 | 3,5600 | 32.978 | 121.061,31 |
| 31/7/2023 | 3,5800 | -0,28% | 3,5900 | 3,6000 | 3,5300 | 26.881 | 95.530,50 |
| 28/7/2023 | 3,5900 | 0,00% | 3,6400 | 3,6400 | 3,5300 | 5.533 | 19.764,58 |
| 27/7/2023 | 3,5900 | -0,83% | 3,6200 | 3,6400 | 3,5400 | 17.180 | 61.546,63 |
| 26/7/2023 | 3,6200 | -0,55% | 3,6200 | 3,6200 | 3,6200 | 2.200 | 7.964,00 |
| 25/7/2023 | 3,6400 | 1,39% | 3,6000 | 3,6400 | 3,5000 | 19.526 | 69.838,64 |
| 24/7/2023 | 3,5900 | 0,28% | 3,4700 | 3,6000 | 3,4700 | 1.305 | 4.556,00 |
| 21/7/2023 | 3,5800 | -0,28% | 3,5900 | 3,6000 | 3,5000 | 4.263 | 14.940,85 |
| 20/7/2023 | 3,5900 | 2,57% | 3,5000 | 3,5900 | 3,5000 | 6.849 | 23.989,92 |
| 19/7/2023 | 3,5000 | -2,23% | 3,4800 | 3,5800 | 3,4800 | 3.150 | 11.041,68 |
| 18/7/2023 | 3,5800 | -0,56% | 3,5800 | 3,6000 | 3,4500 | 6.099 | 21.299,76 |
| 17/7/2023 | 3,6000 | 0,28% | 3,6000 | 3,6000 | 3,5900 | 306 | 1.098,60 |
| 14/7/2023 | 3,5900 | 0,84% | 3,6300 | 3,6300 | 3,4600 | 1.414 | 5.021,06 |
| 13/7/2023 | 3,5600 | -1,93% | 3,5600 | 3,5600 | 3,5600 | 110 | 391,60 |
| 12/7/2023 | 3,6300 | 0,83% | 3,6000 | 3,6300 | 3,6000 | 405 | 1.468,80 |
| 11/7/2023 | 3,6000 | 4,05% | 3,6300 | 3,6300 | 3,4500 | 2.092 | 7.372,56 |
| 10/7/2023 | 3,4600 | -2,54% | 3,5800 | 3,6000 | 3,4600 | 1.485 | 5.234,40 |
| 07/7/2023 | 3,5500 | -0,84% | 3,5000 | 3,5500 | 3,4500 | 715 | 2.488,24 |
| 06/7/2023 | 3,5800 | 2,58% | 3,7900 | 3,7900 | 3,5800 | 136 | 489,26 |
| 05/7/2023 | 3,4900 | -3,06% | 3,5800 | 3,6000 | 3,4900 | 338 | 1.200,38 |
| 04/7/2023 | 3,6000 | 0,00% | 3,5700 | 3,6200 | 3,4300 | 1.281 | 4.492,52 |
| 03/7/2023 | 3,6000 | 0,28% | 3,6000 | 3,6200 | 3,6000 | 43 | 154,82 |
| 30/6/2023 | 3,5900 | 3,46% | 3,6000 | 3,7000 | 3,4600 | 1.349 | 4.710,84 |
| 29/6/2023 | 3,4700 | -0,57% | 3,5700 | 3,6000 | 3,4000 | 1.873 | 6.490,55 |
| 28/6/2023 | 3,4900 | -3,06% | 3,5600 | 3,5600 | 3,4900 | 35 | 122,60 |
| 27/6/2023 | 3,6000 | -1,10% | 3,6000 | 3,6000 | 3,6000 | 280 | 1.008,00 |
| 26/6/2023 | 3,6400 | 0,28% | 3,6800 | 3,6800 | 3,6300 | 9 | 32,75 |
| 23/6/2023 | 3,6300 | 0,83% | 3,6700 | 3,6700 | 3,6300 | 109 | 396,03 |
| 22/6/2023 | 3,6000 | 2,56% | 3,6300 | 3,6300 | 3,5800 | 351 | 1.260,62 |
| 21/6/2023 | 3,5100 | 0,57% | 3,5800 | 3,6000 | 3,4900 | 3.256 | 11.400,26 |
| 20/6/2023 | 3,4900 | -2,51% | 3,6000 | 3,6600 | 3,4800 | 4.541 | 16.034,41 |
| 19/6/2023 | 3,5800 | -0,83% | 3,6900 | 3,6900 | 3,5500 | 2.689 | 9.628,38 |
| 16/6/2023 | 3,6100 | 0,28% | 3,6400 | 3,6500 | 3,6000 | 515 | 1.856,66 |
| 15/6/2023 | 3,6000 | 1,41% | 3,6000 | 3,6200 | 3,5600 | 785 | 2.826,06 |
| 14/6/2023 | 3,5500 | -1,39% | 3,6100 | 3,6300 | 3,5000 | 3.267 | 11.664,75 |
| 13/6/2023 | 3,6000 | -0,83% | 3,6000 | 3,6300 | 3,5500 | 1.470 | 5.271,45 |
| 12/6/2023 | 3,6300 | 1,68% | 3,6000 | 3,6400 | 3,5400 | 1.136 | 4.121,80 |
| 09/6/2023 | 3,5700 | -1,65% | 3,6300 | 3,7000 | 3,5700 | 4.503 | 16.227,65 |
| 08/6/2023 | 3,6300 | -3,20% | 3,6100 | 3,6300 | 3,6000 | 3.517 | 12.747,17 |
| 07/6/2023 | 3,7500 | 1,35% | 3,8400 | 3,8400 | 3,6000 | 17 | 62,75 |
| 06/6/2023 | 3,7000 | 2,78% | 3,6000 | 3,7400 | 3,5100 | 13.985 | 50.760,65 |
| 02/6/2023 | 3,6000 | -1,64% | 3,6600 | 3,6600 | 3,6000 | 1.983 | 7.154,52 |
| 01/6/2023 | 3,6600 | 1,67% | 3,6600 | 3,6600 | 3,6600 | 3 | 10,98 |
| 31/5/2023 | 3,6000 | -0,83% | 3,6000 | 3,6500 | 3,6000 | 3.960 | 14.256,19 |
| 30/5/2023 | 3,6300 | -0,55% | 3,7000 | 3,7000 | 3,5500 | 838 | 3.004,88 |
| 29/5/2023 | 3,6500 | 1,67% | 3,6000 | 3,6700 | 3,6000 | 3.372 | 12.185,35 |
| 26/5/2023 | 3,5900 | 0,00% | 3,5900 | 3,6400 | 3,4900 | 1.362 | 4.800,97 |
| 25/5/2023 | 3,5900 | 0,00% | 3,6000 | 3,6500 | 3,5000 | 2.915 | 10.407,40 |
| 24/5/2023 | 3,5900 | 1,99% | 3,6200 | 3,6200 | 3,5000 | 1.505 | 5.273,22 |
| 23/5/2023 | 3,5200 | -0,28% | 3,5400 | 3,6000 | 3,5000 | 1.141 | 4.018,75 |
| 22/5/2023 | 3,5300 | -0,28% | 3,6300 | 3,6400 | 3,5100 | 2.777 | 9.893,47 |
| 19/5/2023 | 3,5400 | 1,43% | 3,5500 | 3,5500 | 3,5400 | 2.388 | 8.453,53 |
| 18/5/2023 | 3,4900 | -0,29% | 3,5700 | 3,5700 | 3,4900 | 2.503 | 8.755,74 |
| 17/5/2023 | 3,5000 | 0,00% | 3,4900 | 3,5000 | 3,4900 | 2.534 | 8.868,96 |
| 16/5/2023 | 3,5000 | -1,96% | 3,5800 | 3,6100 | 3,4800 | 494 | 1.732,04 |
| 15/5/2023 | 3,5700 | 2,00% | 3,5700 | 3,5700 | 3,5000 | 1.068 | 3.742,08 |
| 12/5/2023 | 3,5000 | 0,00% | 3,4700 | 3,5900 | 3,4600 | 1.630 | 5.706,11 |
| 11/5/2023 | 3,5000 | -0,57% | 3,6000 | 3,6000 | 3,5000 | 35 | 123,25 |
| 10/5/2023 | 3,5200 | -3,03% | 3,6100 | 3,6300 | 3,5200 | 2.318 | 8.251,12 |
| 09/5/2023 | 3,6300 | 0,55% | 3,6600 | 3,6600 | 3,6300 | 82 | 298,62 |
| 08/5/2023 | 3,6100 | -2,96% | 3,6300 | 3,6300 | 3,6000 | 896 | 3.236,09 |
| 05/5/2023 | 3,7200 | 2,20% | 3,6400 | 3,7400 | 3,6400 | 718 | 2.613,78 |
| 04/5/2023 | 3,6400 | -2,67% | 3,7700 | 3,7700 | 3,6000 | 811 | 2.955,40 |
| 03/5/2023 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 02/5/2023 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 28/4/2023 | 3,7400 | 1,08% | 3,7400 | 3,7400 | 3,7400 | 10 | 37,40 |
| 27/4/2023 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 26/4/2023 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 25/4/2023 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/4/2023 | 3,7000 | -1,86% | 3,7000 | 3,7000 | 3,6800 | 1.710 | 6.326,80 |
| 21/4/2023 | 3,7700 | 0,27% | 3,6600 | 3,7700 | 3,6600 | 1.707 | 6.282,39 |
| 20/4/2023 | 3,7600 | 3,87% | 3,6100 | 3,7600 | 3,6100 | 1.596 | 5.885,01 |
| 19/4/2023 | 3,6200 | -1,63% | 3,7000 | 3,7000 | 3,6100 | 550 | 1.988,97 |
| 18/4/2023 | 3,6800 | -2,39% | 3,5900 | 3,7000 | 3,5600 | 3.163 | 11.630,22 |
| 13/4/2023 | 3,7700 | 4,43% | 3,6300 | 3,7700 | 3,6000 | 1.025 | 3.699,25 |
| 12/4/2023 | 3,6100 | -0,82% | 3,7300 | 3,7800 | 3,6100 | 2.600 | 9.771,90 |
| 11/4/2023 | 3,6400 | -2,15% | 3,7800 | 3,7800 | 3,5900 | 754 | 2.740,66 |
| 07/4/2023 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 06/4/2023 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 05/4/2023 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 04/4/2023 | 3,7200 | 3,33% | 3,7200 | 3,7200 | 3,7200 | 5 | 18,60 |
| 03/4/2023 | 3,6000 | 1,12% | 3,5600 | 3,6900 | 3,5600 | 1.593 | 5.784,06 |
| 31/3/2023 | 3,5600 | -0,28% | 3,5700 | 3,5700 | 3,5600 | 150 | 534,05 |
| 30/3/2023 | 3,5700 | 0,28% | 3,5800 | 3,5800 | 3,5700 | 500 | 1.785,35 |
| 29/3/2023 | 3,5600 | -2,20% | 3,6500 | 3,7300 | 3,5200 | 1.181 | 4.185,41 |
| 28/3/2023 | 3,6400 | -5,94% | 3,5600 | 3,6400 | 3,5100 | 157 | 552,78 |
| 27/3/2023 | 3,8700 | 5,16% | 3,8800 | 3,8800 | 3,8600 | 397 | 1.537,76 |
| 24/3/2023 | 3,6800 | 1,66% | 3,5200 | 3,6800 | 3,5000 | 363 | 1.272,40 |
| 23/3/2023 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 22/3/2023 | 3,6200 | 3,13% | 3,5900 | 3,6400 | 3,5900 | 1.000 | 3.624,15 |
| 21/3/2023 | 3,5100 | 0,29% | 3,5200 | 3,5200 | 3,5100 | 200 | 702,20 |
| 20/3/2023 | 3,5000 | -5,15% | 3,5100 | 3,5900 | 3,5000 | 1.520 | 5.322,19 |
| 17/3/2023 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 16/3/2023 | 3,6900 | 3,36% | 3,7600 | 3,7600 | 3,5400 | 1.589 | 5.629,73 |
| 15/3/2023 | 3,5700 | -5,56% | 3,5700 | 3,7800 | 3,5700 | 160 | 571,83 |
| 14/3/2023 | 3,7800 | 2,72% | 3,5000 | 3,7800 | 3,5000 | 9 | 32,62 |
| 13/3/2023 | 3,6800 | -2,90% | 3,5700 | 3,6900 | 3,5500 | 607 | 2.186,01 |
| 10/3/2023 | 3,7900 | 2,71% | 3,7900 | 3,7900 | 3,7900 | 5 | 18,95 |
| 09/3/2023 | 3,6900 | -2,89% | 3,6600 | 3,6900 | 3,6500 | 2.064 | 7.534,66 |
| 08/3/2023 | 3,8000 | 4,97% | 3,7000 | 3,8700 | 3,5500 | 2.599 | 9.365,61 |
| 07/3/2023 | 3,6200 | -4,23% | 3,7000 | 3,7800 | 3,6200 | 902 | 3.323,21 |
| 06/3/2023 | 3,7800 | -0,53% | 3,6800 | 3,7900 | 3,6600 | 809 | 2.984,06 |
| 03/3/2023 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 02/3/2023 | 3,8000 | -1,04% | 3,7600 | 3,8900 | 3,7000 | 1.717 | 6.405,54 |
| 01/3/2023 | 3,8400 | -4,00% | 3,9000 | 3,9000 | 3,8000 | 1.448 | 5.518,02 |
| 28/2/2023 | 4,0000 | 0,00% | 4,1300 | 4,1300 | 4,0000 | 4.033 | 16.142,41 |
| 24/2/2023 | 4,0000 | 0,00% | 4,1300 | 4,1300 | 4,0000 | 1.284 | 5.136,18 |
| 23/2/2023 | 4,0000 | -3,61% | 4,0000 | 4,1300 | 4,0000 | 12.943 | 52.676,10 |
| 22/2/2023 | 4,1500 | 3,75% | 4,1500 | 4,1500 | 4,1500 | 5 | 20,75 |
| 21/2/2023 | 4,0000 | 0,50% | 4,0000 | 4,0000 | 4,0000 | 8 | 32,00 |
| 20/2/2023 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,9300 | 641 | 2.554,20 |
| 17/2/2023 | 4,0000 | 1,01% | 3,9000 | 4,0000 | 3,9000 | 1.353 | 5.327,00 |
| 16/2/2023 | 3,9600 | -0,25% | 4,0000 | 4,0900 | 3,9300 | 1.956 | 7.725,52 |
| 15/2/2023 | 3,9700 | 7,01% | 3,7400 | 3,9900 | 3,7400 | 7.097 | 27.659,20 |
| 14/2/2023 | 3,7100 | 0,54% | 3,6900 | 3,7100 | 3,6900 | 2.727 | 10.095,36 |
| 13/2/2023 | 3,6900 | 1,65% | 3,7000 | 3,7500 | 3,6100 | 4.634 | 17.100,95 |
| 10/2/2023 | 3,6300 | -1,89% | 3,6400 | 3,6900 | 3,6200 | 1.922 | 7.022,74 |
| 09/2/2023 | 3,7000 | 0,00% | 3,7000 | 3,7200 | 3,6100 | 4.095 | 15.045,44 |
| 08/2/2023 | 3,7000 | 0,00% | 3,6800 | 3,7000 | 3,6600 | 908 | 3.353,34 |
| 07/2/2023 | 3,7000 | 2,49% | 3,6100 | 3,7000 | 3,6000 | 1.333 | 4.813,53 |
| 06/2/2023 | 3,6100 | -3,48% | 3,7400 | 3,7400 | 3,6000 | 3.405 | 12.297,02 |
| 03/2/2023 | 3,7400 | -0,27% | 3,8600 | 3,8600 | 3,6400 | 1.152 | 4.283,91 |
| 02/2/2023 | 3,7500 | 1,90% | 3,7800 | 3,8600 | 3,7100 | 856 | 3.268,91 |
| 01/2/2023 | 3,6800 | 3,66% | 3,5300 | 3,7600 | 3,5300 | 11.952 | 43.381,25 |
| 31/1/2023 | 3,5500 | 1,72% | 3,4700 | 3,5700 | 3,4700 | 1.639 | 5.740,01 |
| 30/1/2023 | 3,4900 | -2,79% | 3,5900 | 3,5900 | 3,4500 | 2.038 | 7.112,42 |
| 27/1/2023 | 3,5900 | -0,28% | 3,5000 | 3,6000 | 3,5000 | 2.922 | 10.332,70 |
| 26/1/2023 | 3,6000 | -2,70% | 3,7200 | 3,7200 | 3,6000 | 1.142 | 4.135,26 |
| 25/1/2023 | 3,7000 | 2,21% | 3,7000 | 3,7000 | 3,7000 | 500 | 1.850,00 |
| 24/1/2023 | 3,6200 | -0,28% | 3,6900 | 3,7300 | 3,6200 | 1.365 | 4.992,93 |
| 23/1/2023 | 3,6300 | -1,89% | 3,7500 | 3,7500 | 3,6000 | 2.375 | 8.591,87 |
| 20/1/2023 | 3,7000 | 1,37% | 3,7000 | 3,7000 | 3,7000 | 5 | 18,50 |
| 19/1/2023 | 3,6500 | -2,14% | 3,7500 | 3,7500 | 3,4500 | 554 | 2.043,20 |
| 18/1/2023 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 17/1/2023 | 3,7300 | 0,27% | 3,7300 | 3,7300 | 3,7300 | 50 | 186,50 |
| 16/1/2023 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7200 | 5 | 18,60 |
| 13/1/2023 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/1/2023 | 3,7000 | 0,00% | 3,7000 | 3,7200 | 3,7000 | 2.788 | 10.315,66 |
| 11/1/2023 | 3,7000 | -0,80% | 3,7300 | 3,7800 | 3,6900 | 3.014 | 11.206,61 |
| 10/1/2023 | 3,7300 | -0,53% | 3,7400 | 3,8400 | 3,7000 | 1.915 | 7.128,88 |
| 09/1/2023 | 3,7500 | 1,35% | 3,7400 | 3,8000 | 3,6300 | 5.145 | 19.048,37 |
| 05/1/2023 | 3,7000 | 0,27% | 3,7400 | 3,8200 | 3,6800 | 1.169 | 4.315,65 |
| 04/1/2023 | 3,6900 | -0,27% | 3,7000 | 3,7000 | 3,5800 | 2.235 | 8.102,59 |
| 03/1/2023 | 3,7000 | 0,27% | 3,6900 | 3,7900 | 3,6400 | 559 | 2.044,49 |
| 02/1/2023 | 3,6900 | -0,27% | 3,7500 | 3,7500 | 3,6200 | 469 | 1.708,20 |
| 30/12/2022 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 20 | 74,00 |
| 29/12/2022 | 3,7000 | 1,37% | 3,6000 | 3,7000 | 3,6000 | 255 | 918,30 |
| 28/12/2022 | 3,6500 | -1,35% | 3,7800 | 3,7800 | 3,6000 | 519 | 1.870,55 |
| 27/12/2022 | 3,7000 | 1,09% | 3,7500 | 3,7800 | 3,6200 | 1.300 | 4.784,16 |
| 23/12/2022 | 3,6600 | 0,27% | 3,6600 | 3,7000 | 3,6600 | 1.370 | 5.017,00 |
| 22/12/2022 | 3,6500 | 10,61% | 3,5000 | 3,7400 | 3,5000 | 34.717 | 125.259,82 |
| 21/12/2022 | 3,3000 | -0,30% | 3,2400 | 3,3900 | 3,2000 | 5.468 | 18.078,79 |
| 20/12/2022 | 3,3100 | -1,78% | 3,3500 | 3,3900 | 3,2500 | 6.625 | 21.959,84 |
| 19/12/2022 | 3,3700 | 5,97% | 3,1200 | 3,4200 | 3,1100 | 4.994 | 16.179,93 |
| 16/12/2022 | 3,1800 | 1,27% | 3,0700 | 3,2000 | 3,0700 | 14.523 | 45.188,23 |
| 15/12/2022 | 3,1400 | 0,32% | 3,1600 | 3,2000 | 3,1100 | 4.446 | 13.927,11 |
| 14/12/2022 | 3,1300 | 3,30% | 3,0100 | 3,1700 | 3,0000 | 11.365 | 35.157,81 |
| 13/12/2022 | 3,0300 | -0,98% | 3,0300 | 3,0600 | 3,0200 | 1.930 | 5.863,89 |
| 12/12/2022 | 3,0600 | 0,66% | 3,0600 | 3,1000 | 3,0100 | 3.300 | 10.075,16 |
| 09/12/2022 | 3,0400 | -0,65% | 3,0500 | 3,0600 | 3,0300 | 1.817 | 5.515,34 |
| 08/12/2022 | 3,0600 | 0,00% | 3,0800 | 3,0900 | 3,0300 | 2.976 | 9.051,55 |
| 07/12/2022 | 3,0600 | 1,32% | 3,0000 | 3,0600 | 3,0000 | 560 | 1.689,60 |
| 06/12/2022 | 3,0200 | -2,27% | 3,0200 | 3,0300 | 3,0200 | 800 | 2.416,10 |
| 05/12/2022 | 3,0900 | 0,98% | 3,0900 | 3,0900 | 3,0600 | 1.008 | 3.084,72 |
| 02/12/2022 | 3,0600 | -0,33% | 3,0800 | 3,0800 | 3,0200 | 4.763 | 14.455,13 |
| 01/12/2022 | 3,0700 | -0,32% | 3,0700 | 3,0800 | 3,0700 | 900 | 2.764,00 |
| 30/11/2022 | 3,0800 | 0,00% | 3,0800 | 3,0900 | 3,0700 | 1.501 | 4.621,09 |
| 29/11/2022 | 3,0800 | 0,33% | 3,0400 | 3,0800 | 3,0300 | 822 | 2.503,24 |
| 28/11/2022 | 3,0700 | -0,65% | 3,1200 | 3,1200 | 3,0100 | 2.328 | 7.060,54 |
| 25/11/2022 | 3,0900 | 0,32% | 3,0700 | 3,1000 | 3,0700 | 2.962 | 9.128,68 |
| 24/11/2022 | 3,0800 | 0,65% | 3,0800 | 3,0800 | 3,0000 | 5.207 | 15.778,16 |
| 23/11/2022 | 3,0600 | 0,00% | 3,0500 | 3,0600 | 3,0300 | 3.480 | 10.596,00 |
| 22/11/2022 | 3,0600 | 0,00% | 3,0900 | 3,0900 | 3,0300 | 3.755 | 11.484,18 |
| 21/11/2022 | 3,0600 | 0,33% | 3,0700 | 3,0900 | 3,0200 | 4.400 | 13.425,62 |
| 18/11/2022 | 3,0500 | -0,33% | 3,0500 | 3,1000 | 3,0000 | 16.690 | 50.330,88 |
| 17/11/2022 | 3,0600 | 0,33% | 3,0900 | 3,0900 | 3,0000 | 2.201 | 6.613,29 |
| 16/11/2022 | 3,0500 | -0,33% | 3,1100 | 3,1100 | 3,0400 | 3.263 | 9.952,95 |
| 15/11/2022 | 3,0600 | 0,33% | 3,1200 | 3,1200 | 3,0600 | 746 | 2.282,88 |
| 14/11/2022 | 3,0500 | 0,00% | 3,1200 | 3,1200 | 3,0000 | 543 | 1.658,83 |
| 11/11/2022 | 3,0500 | 0,33% | 3,1300 | 3,1300 | 3,0300 | 13.886 | 42.306,55 |
| 10/11/2022 | 3,0400 | -0,98% | 3,1100 | 3,1100 | 3,0100 | 1.668 | 5.105,27 |
| 09/11/2022 | 3,0700 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 359 | 1.102,52 |
| 08/11/2022 | 3,0700 | 0,33% | 3,0200 | 3,0800 | 2,9900 | 2.413 | 7.360,01 |
| 07/11/2022 | 3,0600 | -0,33% | 3,1000 | 3,1300 | 3,0100 | 1.648 | 4.997,17 |
| 04/11/2022 | 3,0700 | 0,00% | 3,1100 | 3,1100 | 3,0700 | 1.280 | 3.929,80 |
| 03/11/2022 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 02/11/2022 | 3,0700 | 0,33% | 3,0300 | 3,1000 | 3,0000 | 812 | 2.477,79 |
| 01/11/2022 | 3,0600 | 0,00% | 3,0500 | 3,1000 | 3,0400 | 325 | 994,80 |
| 31/10/2022 | 3,0600 | -0,33% | 3,1200 | 3,1200 | 3,0600 | 1.265 | 3.897,30 |
| 27/10/2022 | 3,0700 | -0,32% | 3,0800 | 3,1000 | 3,0300 | 1.111 | 3.412,40 |
| 26/10/2022 | 3,0800 | -0,65% | 3,0800 | 3,1000 | 3,0800 | 191 | 588,62 |
| 25/10/2022 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,0600 | 1.192 | 3.684,27 |
| 24/10/2022 | 3,1000 | -0,64% | 3,1400 | 3,1400 | 3,0600 | 2.141 | 6.648,82 |
| 21/10/2022 | 3,1200 | 4,00% | 3,0100 | 3,1200 | 3,0000 | 7.927 | 24.099,69 |
| 20/10/2022 | 3,0000 | -2,60% | 3,0000 | 3,0500 | 2,9900 | 1.514 | 4.542,10 |
| 19/10/2022 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 18/10/2022 | 3,0800 | -0,65% | 3,0800 | 3,0800 | 3,0800 | 100 | 308,00 |
| 17/10/2022 | 3,1000 | -0,96% | 3,0200 | 3,1100 | 3,0200 | 835 | 2.544,52 |
| 14/10/2022 | 3,1300 | 7,19% | 3,0500 | 3,1300 | 3,0500 | 80 | 247,24 |
| 13/10/2022 | 2,9200 | -4,58% | 2,9500 | 3,0400 | 2,9200 | 1.193 | 3.567,82 |
| 12/10/2022 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 11/10/2022 | 3,0600 | -0,97% | 3,1000 | 3,1000 | 2,9600 | 292 | 879,52 |
| 10/10/2022 | 3,0900 | 1,64% | 3,0900 | 3,0900 | 3,0900 | 78 | 241,02 |
| 07/10/2022 | 3,0400 | 1,33% | 2,9800 | 3,0400 | 2,9800 | 493 | 1.469,32 |
| 06/10/2022 | 3,0000 | -0,66% | 2,9900 | 3,0700 | 2,9300 | 933 | 2.792,89 |
| 05/10/2022 | 3,0200 | 2,03% | 3,0600 | 3,0600 | 3,0200 | 240 | 731,75 |
| 04/10/2022 | 2,9600 | -4,21% | 3,1500 | 3,1500 | 2,9500 | 1.693 | 5.025,18 |
| 03/10/2022 | 3,0900 | -0,96% | 3,1200 | 3,1200 | 2,9700 | 356 | 1.101,54 |
| 30/9/2022 | 3,1200 | 4,70% | 3,0500 | 3,1200 | 3,0000 | 225 | 677,05 |
| 29/9/2022 | 2,9800 | 0,00% | 3,0100 | 3,0100 | 2,9700 | 505 | 1.504,48 |
| 28/9/2022 | 2,9800 | -0,33% | 3,0400 | 3,0400 | 2,8400 | 666 | 1.919,24 |
| 27/9/2022 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 200 | 598,00 |
| 26/9/2022 | 2,9900 | -1,97% | 2,9000 | 3,0500 | 2,8900 | 423 | 1.244,99 |
| 23/9/2022 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 22/9/2022 | 3,0500 | 1,67% | 2,9100 | 3,0500 | 2,9100 | 55 | 160,70 |
| 21/9/2022 | 3,0000 | -2,28% | 3,0000 | 3,0000 | 3,0000 | 205 | 615,00 |
| 20/9/2022 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 19/9/2022 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 16/9/2022 | 3,0700 | -0,65% | 3,1500 | 3,1500 | 2,9700 | 867 | 2.610,50 |
| 15/9/2022 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 14/9/2022 | 3,0900 | -0,96% | 3,0000 | 3,0900 | 3,0000 | 471 | 1.449,87 |
| 13/9/2022 | 3,1200 | -1,27% | 3,0100 | 3,1200 | 3,0000 | 443 | 1.341,15 |
| 12/9/2022 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 09/9/2022 | 3,1600 | 0,64% | 3,2100 | 3,2100 | 3,1000 | 380 | 1.179,95 |
| 08/9/2022 | 3,1400 | -7,65% | 3,4500 | 3,4500 | 3,1200 | 1.967 | 6.183,74 |
| 07/9/2022 | 3,4000 | 3,66% | 3,2800 | 3,4500 | 3,2800 | 104 | 342,40 |
| 06/9/2022 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/9/2022 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 02/9/2022 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 01/9/2022 | 3,2800 | 1,23% | 3,2000 | 3,2800 | 3,1200 | 1.809 | 5.738,83 |
| 31/8/2022 | 3,2400 | 1,25% | 3,0800 | 3,2400 | 3,0700 | 906 | 2.788,24 |
| 30/8/2022 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 2.011 | 6.435,20 |
| 29/8/2022 | 3,2000 | -4,48% | 3,3800 | 3,3800 | 3,0600 | 32 | 100,50 |
| 26/8/2022 | 3,3500 | 3,40% | 3,3800 | 3,3800 | 3,1700 | 704 | 2.235,24 |
| 25/8/2022 | 3,2400 | 5,54% | 3,2000 | 3,3000 | 3,0500 | 2.507 | 7.897,87 |
| 24/8/2022 | 3,0700 | -1,29% | 3,0000 | 3,0900 | 3,0000 | 312 | 942,77 |
| 23/8/2022 | 3,1100 | 0,65% | 3,1500 | 3,1500 | 3,1100 | 41 | 127,71 |
| 22/8/2022 | 3,0900 | -1,59% | 2,9900 | 3,1000 | 2,9900 | 5 | 15,25 |
| 19/8/2022 | 3,1400 | 3,29% | 3,1400 | 3,1400 | 3,1400 | 482 | 1.513,48 |
| 18/8/2022 | 3,0400 | -1,94% | 3,0000 | 3,0500 | 3,0000 | 1.810 | 5.475,60 |
| 17/8/2022 | 3,1000 | -0,64% | 3,1000 | 3,1100 | 3,1000 | 1.800 | 5.587,04 |
| 16/8/2022 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 12/8/2022 | 3,1200 | 2,30% | 3,0300 | 3,1200 | 3,0000 | 388 | 1.169,87 |
| 11/8/2022 | 3,0500 | -2,24% | 3,1700 | 3,1700 | 3,0100 | 499 | 1.521,63 |
| 10/8/2022 | 3,1200 | -1,27% | 3,0200 | 3,1300 | 3,0200 | 929 | 2.823,14 |
| 09/8/2022 | 3,1600 | 0,00% | 3,0100 | 3,1600 | 2,9600 | 1.570 | 4.755,92 |
| 08/8/2022 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 05/8/2022 | 3,1600 | -0,32% | 3,1800 | 3,1800 | 3,1600 | 55 | 173,90 |
| 04/8/2022 | 3,1700 | 0,63% | 3,1700 | 3,1700 | 3,1700 | 5 | 15,85 |
| 03/8/2022 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 02/8/2022 | 3,1500 | 0,96% | 3,1500 | 3,1500 | 3,1500 | 3 | 9,45 |
| 01/8/2022 | 3,1200 | 2,97% | 3,0300 | 3,1300 | 3,0000 | 2.059 | 6.341,81 |
| 29/7/2022 | 3,0300 | -1,94% | 3,1400 | 3,1400 | 3,0100 | 702 | 2.161,30 |
| 28/7/2022 | 3,0900 | 1,64% | 3,1300 | 3,1300 | 2,9500 | 95 | 283,32 |
| 27/7/2022 | 3,0400 | -1,94% | 3,0000 | 3,0700 | 2,9900 | 1.497 | 4.504,31 |
| 26/7/2022 | 3,1000 | 0,00% | 3,1500 | 3,1500 | 2,9400 | 95 | 281,78 |
| 25/7/2022 | 3,1000 | 2,31% | 3,1000 | 3,1100 | 3,1000 | 5 | 15,51 |
| 22/7/2022 | 3,0300 | 0,00% | 3,0300 | 3,1200 | 3,0100 | 6.102 | 18.647,35 |
| 21/7/2022 | 3,0300 | 1,00% | 3,0000 | 3,0300 | 3,0000 | 22 | 66,06 |
| 20/7/2022 | 3,0000 | 0,00% | 3,0400 | 3,0400 | 2,9400 | 2.963 | 8.870,68 |
| 19/7/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 150 | 450,00 |
| 18/7/2022 | 3,0000 | -2,91% | 3,0000 | 3,0500 | 2,9500 | 3.808 | 11.433,23 |
| 15/7/2022 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 14/7/2022 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 13/7/2022 | 3,0900 | 5,82% | 2,8900 | 3,0900 | 2,8200 | 4.463 | 12.844,30 |
| 12/7/2022 | 2,9200 | 5,42% | 2,9400 | 2,9600 | 2,8900 | 192 | 560,36 |
| 11/7/2022 | 2,7700 | -5,46% | 2,9200 | 2,9200 | 2,7700 | 6.764 | 18.962,08 |
| 08/7/2022 | 2,9300 | 2,45% | 2,9300 | 2,9300 | 2,9300 | 60 | 175,80 |
| 07/7/2022 | 2,8600 | 3,62% | 2,8600 | 2,8600 | 2,8600 | 91 | 260,26 |
| 06/7/2022 | 2,7600 | -1,43% | 2,8000 | 2,9500 | 2,7000 | 5.426 | 14.982,17 |
| 05/7/2022 | 2,8000 | -6,04% | 3,0800 | 3,0800 | 2,8000 | 1.175 | 3.503,03 |
| 04/7/2022 | 2,9800 | -16,53% | 3,4800 | 3,4800 | 2,9800 | 1.830 | 5.558,60 |
| 01/7/2022 | 3,5700 | 24,83% | 2,9000 | 3,5800 | 2,8100 | 746 | 2.145,82 |
| 30/6/2022 | 2,8600 | 0,35% | 2,8500 | 2,8800 | 2,8300 | 772 | 2.204,51 |
| 29/6/2022 | 2,8500 | 0,00% | 2,9000 | 2,9000 | 2,8000 | 2.654 | 7.481,08 |
| 28/6/2022 | 2,8500 | -1,72% | 2,8200 | 2,9600 | 2,7500 | 5.913 | 16.533,87 |
| 27/6/2022 | 2,9000 | -4,29% | 3,0600 | 3,0600 | 2,9000 | 43 | 125,18 |
| 24/6/2022 | 3,0300 | 0,00% | 2,8500 | 3,0300 | 2,8500 | 193 | 570,84 |
| 23/6/2022 | 3,0300 | 3,06% | 3,0300 | 3,0300 | 3,0300 | 4 | 12,12 |
| 22/6/2022 | 2,9400 | 0,00% | 2,9600 | 2,9600 | 2,8700 | 755 | 2.176,29 |
| 21/6/2022 | 2,9400 | 0,00% | 2,9700 | 2,9700 | 2,8600 | 951 | 2.758,13 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 0,0750 | 32.147 |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 0,0900 | 13.754 |
| ΦΟΥΝΤΛ | 1,4200 | 3,65 % | 0,0500 | 11.110 |
| ΟΤΟΕΛ | 13,2800 | 3,43 % | 0,4400 | 34.158 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΛ | 17,3500 | 3,27 % | 0,5500 | 13.578 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 0,0020 | 24.640.730 |
| ΠΕΙΡ | 8,8120 | 0,41 % | 0,0360 | 22.374.824 |
| ΕΤΕ | 15,6000 | -0,32 % | -0,0500 | 14.032.800 |
| ΑΛΦΑ | 4,2160 | 0,43 % | 0,0180 | 13.347.616 |
| MTLN | 47,3200 | 2,20 % | 1,0200 | 12.795.441 |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 0,4200 | 6.355.909 |
| ΟΠΑΠ | 17,5300 | 2,75 % | 0,4700 | 5.903.575 |
| ΔΕΗ | 20,3000 | 2,47 % | 0,4900 | 5.755.953 |
| ΜΟΗ | 34,2000 | 1,12 % | 0,3800 | 4.029.168 |
| ΜΠΕΛΑ | 25,3000 | 0,40 % | 0,1000 | 3.317.214 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 5.688.318 | 24,64εκ. |
| ΑΛΦΑ | 4,2160 | 0,43 % | 3.157.624 | 13,35εκ. |
| ΠΕΙΡ | 8,8120 | 0,41 % | 2.532.953 | 22,37εκ. |
| BYLOT | 1,0300 | 0,00 % | 1.162.683 | 1,20εκ. |
| ΕΤΕ | 15,6000 | -0,32 % | 894.237 | 14,03εκ. |
| CREDIA | 1,4940 | -0,53 % | 351.872 | 525,5χιλ. |
| ΟΠΑΠ | 17,5300 | 2,75 % | 342.049 | 5,90εκ. |
| OPTIMA | 8,6200 | 2,86 % | 334.547 | 2,90εκ. |
| ΔΕΗ | 20,3000 | 2,47 % | 285.510 | 5,76εκ. |
| MTLN | 47,3200 | 2,20 % | 271.793 | 12,80εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,3000 | 0,00 % | 198.648 | 0,92 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 0,79 % |
| ΠΕΙΡ | 8,8120 | 0,41 % | 2.532.953 | 0,20 % |
| MTLN | 47,3200 | 2,20 % | 271.793 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 189.876 | 0,18 % |
| ΑΒΑΞ | 3,4300 | -0,87 % | 261.987 | 0,18 % |
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 5.688.318 | 0,16 % |
| OPTIMA | 8,6200 | 2,86 % | 334.547 | 0,15 % |
| ΕΚΤΕΡ | 3,9900 | -0,25 % | 38.124 | 0,14 % |
| ΑΛΦΑ | 4,2160 | 0,43 % | 3.157.624 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΑΑ | 11,6900 | 2,72 % | 70.991 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 7.542 | 5,51 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 5,16 % |
| ΟΤΟΕΛ | 13,2800 | 3,43 % | 34.158 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4480 | 1,83 % | 99.128 | 5,06 % |
| OPTIMA | 8,6200 | 2,86 % | 334.547 | 4,89 % |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 105 | 4,76 % |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 13.754 | 4,74 % |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 32.147 | 4,62 % |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | 41 | 4,54 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|