| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7600 | -5,59 % | -0,0450 | 116 |
| ΛΕΒΠ | 0,1900 | -5,00 % | -0,0100 | 57 |
| ΑΔΜΗΕ | 2,9150 | -3,48 % | -0,1050 | 391.766 |
| ΤΖΚΑ | 1,6150 | -3,00 % | -0,0500 | 8.415 |
| ONYX | 2,0800 | -2,80 % | -0,0600 | 427.606 |
| ΜΑΘΙΟ | 0,8700 | -2,79 % | -0,0250 | 3.459 |
| ΚΕΚΡ | 2,2300 | -2,62 % | -0,0600 | 36.494 |
| EVR | 2,2600 | -2,59 % | -0,0600 | 79.460 |
| ΙΝΤΚΑ | 3,6650 | -2,53 % | -0,0950 | 151.552 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,7200 €
0,0600 (1,64%)
- Άνοιγμα 3,6400
- Υψηλό 3,7800
- Χαμηλό 3,6200
- Όγκος 184
- Τζίρος 675 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/10/2024 | 2,8800 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 10 | 28,40 |
| 21/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 45 | 129,66 |
| 18/10/2024 | 2,8800 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 25 | 73,50 |
| 17/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 16/10/2024 | 2,8800 | 0,00% | 2,8200 | 2,9800 | 2,8200 | 46 | 133,00 |
| 15/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 14 | 40,32 |
| 14/10/2024 | 2,8800 | -4,00% | 3,0800 | 3,0800 | 2,8200 | 1.186 | 3.389,04 |
| 11/10/2024 | 3,0000 | 3,45% | 2,9200 | 3,0000 | 2,9200 | 605 | 1.806,20 |
| 10/10/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 91 | 263,90 |
| 09/10/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 08/10/2024 | 2,9000 | 2,84% | 2,9000 | 2,9000 | 2,9000 | 222 | 643,80 |
| 07/10/2024 | 2,8200 | 0,00% | 2,8000 | 2,9800 | 2,7000 | 164 | 444,36 |
| 04/10/2024 | 2,8200 | 0,00% | 2,9800 | 2,9800 | 2,8200 | 160 | 452,80 |
| 03/10/2024 | 2,8200 | 0,00% | 2,7000 | 2,8400 | 2,7000 | 24 | 66,04 |
| 02/10/2024 | 2,8200 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 20 | 55,60 |
| 01/10/2024 | 2,8200 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 212 | 635,76 |
| 30/9/2024 | 2,8200 | 0,00% | 3,0000 | 3,0000 | 2,7000 | 59 | 171,78 |
| 27/9/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/9/2024 | 2,8200 | 0,00% | 2,8400 | 2,9800 | 2,8400 | 85 | 246,56 |
| 25/9/2024 | 2,8200 | -2,76% | 2,8200 | 2,8800 | 2,8200 | 340 | 959,40 |
| 24/9/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/9/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/9/2024 | 2,9000 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 10 | 28,40 |
| 19/9/2024 | 2,9000 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 150 | 435,60 |
| 18/9/2024 | 2,9000 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 10 | 27,80 |
| 17/9/2024 | 2,9000 | 0,00% | 3,1000 | 3,1000 | 2,7000 | 16 | 45,16 |
| 16/9/2024 | 2,9000 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 15 | 44,40 |
| 13/9/2024 | 2,9000 | 2,11% | 2,7600 | 3,0000 | 2,7600 | 1.020 | 2.948,76 |
| 12/9/2024 | 2,8400 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 35 | 97,10 |
| 11/9/2024 | 2,8400 | 0,00% | 2,7800 | 2,8200 | 2,7600 | 170 | 470,96 |
| 10/9/2024 | 2,8400 | 1,43% | 2,8000 | 2,8600 | 2,7600 | 565 | 1.587,70 |
| 09/9/2024 | 2,8000 | 2,19% | 2,7200 | 2,8200 | 2,7200 | 1.200 | 3.316,60 |
| 06/9/2024 | 2,7400 | -4,86% | 2,6200 | 2,8800 | 2,6200 | 474 | 1.320,02 |
| 05/9/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 04/9/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 03/9/2024 | 2,8800 | 0,00% | 2,8800 | 2,9200 | 2,8800 | 699 | 2.015,12 |
| 02/9/2024 | 2,8800 | 1,41% | 2,9800 | 2,9800 | 2,8800 | 696 | 2.006,68 |
| 30/8/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 29/8/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 28/8/2024 | 2,8400 | 0,71% | 2,7600 | 2,8400 | 2,7600 | 1.310 | 3.640,00 |
| 27/8/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/8/2024 | 2,8200 | 2,17% | 2,8200 | 2,8200 | 2,8200 | 695 | 1.959,90 |
| 23/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 45 | 124,20 |
| 22/8/2024 | 2,7600 | 0,00% | 2,6600 | 2,8200 | 2,6600 | 132 | 364,60 |
| 21/8/2024 | 2,7600 | 0,00% | 2,6000 | 2,7000 | 2,6000 | 11 | 28,70 |
| 20/8/2024 | 2,7600 | 0,00% | 2,5000 | 2,8400 | 2,5000 | 4 | 10,68 |
| 19/8/2024 | 2,7600 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 16/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/8/2024 | 2,7600 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1 | 2,64 |
| 13/8/2024 | 2,7600 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 1 | 2,82 |
| 12/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 09/8/2024 | 2,7600 | 0,00% | 2,8800 | 2,8800 | 2,8600 | 8 | 22,96 |
| 08/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 07/8/2024 | 2,7600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 135 | 386,10 |
| 06/8/2024 | 2,7600 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 05/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 02/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 90 | 248,40 |
| 01/8/2024 | 2,7600 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 34 | 91,52 |
| 31/7/2024 | 2,7600 | 0,00% | 2,6600 | 2,7200 | 2,6600 | 20 | 53,80 |
| 30/7/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 29/7/2024 | 2,7600 | 0,00% | 2,6600 | 2,7600 | 2,6600 | 30 | 81,40 |
| 26/7/2024 | 2,7600 | 0,00% | 2,7600 | 2,7800 | 2,7600 | 52 | 143,96 |
| 25/7/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 52 | 143,52 |
| 24/7/2024 | 2,7600 | 1,47% | 2,7600 | 2,7600 | 2,7200 | 308 | 848,88 |
| 23/7/2024 | 2,7200 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 11 | 30,58 |
| 22/7/2024 | 2,7200 | 0,00% | 2,8600 | 2,8600 | 2,5200 | 94 | 252,88 |
| 19/7/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 88 | 239,36 |
| 18/7/2024 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 75 | 205,50 |
| 17/7/2024 | 2,7200 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 20 | 57,20 |
| 16/7/2024 | 2,7200 | 0,00% | 2,8600 | 2,8800 | 2,7200 | 490 | 1.361,00 |
| 15/7/2024 | 2,7200 | 0,00% | 2,8000 | 2,8000 | 2,6600 | 720 | 1.947,20 |
| 12/7/2024 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 1.600 | 4.352,00 |
| 11/7/2024 | 2,7000 | 0,00% | 2,6800 | 2,7400 | 2,6600 | 1.028 | 2.768,72 |
| 10/7/2024 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/7/2024 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/7/2024 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 05/7/2024 | 2,7000 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 20 | 54,80 |
| 04/7/2024 | 2,7000 | 2,27% | 2,7000 | 2,8000 | 2,7000 | 320 | 874,78 |
| 03/7/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10 | 26,40 |
| 02/7/2024 | 2,6400 | 0,00% | 2,6800 | 2,7600 | 2,6800 | 50 | 135,20 |
| 01/7/2024 | 2,6400 | 0,00% | 2,8000 | 2,8000 | 2,6600 | 23 | 62,16 |
| 28/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 27/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 26/6/2024 | 2,6400 | 0,00% | 2,5200 | 2,7200 | 2,5200 | 76 | 200,14 |
| 25/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 21/6/2024 | 2,6400 | 0,00% | 2,6200 | 2,7200 | 2,6200 | 55 | 148,20 |
| 20/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 19/6/2024 | 2,6400 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 35 | 94,50 |
| 18/6/2024 | 2,6400 | 0,00% | 2,6200 | 2,8400 | 2,6200 | 34 | 92,36 |
| 17/6/2024 | 2,6400 | 0,00% | 2,7600 | 2,7600 | 2,7000 | 35 | 94,80 |
| 14/6/2024 | 2,6400 | -2,94% | 2,6600 | 2,6600 | 2,6200 | 1.700 | 4.478,96 |
| 13/6/2024 | 2,7200 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 10 | 27,00 |
| 12/6/2024 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,7200 | 16 | 43,66 |
| 11/6/2024 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,7200 | 20 | 54,76 |
| 10/6/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 10 | 27,20 |
| 07/6/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/6/2024 | 2,7200 | -3,55% | 2,7400 | 2,7800 | 2,6200 | 376 | 1.022,54 |
| 05/6/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 04/6/2024 | 2,8200 | 0,00% | 2,6200 | 2,8200 | 2,6200 | 20 | 54,40 |
| 03/6/2024 | 2,8200 | 0,00% | 2,7000 | 2,7800 | 2,7000 | 20 | 54,66 |
| 31/5/2024 | 2,8200 | 0,00% | 2,8000 | 2,8200 | 2,8000 | 21 | 59,00 |
| 30/5/2024 | 2,8200 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 250 | 715,00 |
| 29/5/2024 | 2,8200 | -4,08% | 2,8400 | 2,9200 | 2,8200 | 1.678 | 4.810,56 |
| 28/5/2024 | 2,9400 | 0,00% | 2,8400 | 2,8400 | 2,8200 | 30 | 84,80 |
| 27/5/2024 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 24/5/2024 | 2,9400 | 0,68% | 2,9400 | 2,9400 | 2,9400 | 500 | 1.470,00 |
| 23/5/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 22/5/2024 | 2,9200 | 0,00% | 2,9600 | 2,9600 | 2,6400 | 15 | 40,68 |
| 21/5/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/5/2024 | 2,9200 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 20 | 56,00 |
| 17/5/2024 | 2,9200 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 50 | 140,80 |
| 16/5/2024 | 2,9200 | 0,00% | 2,8200 | 2,9200 | 2,8200 | 40 | 114,84 |
| 15/5/2024 | 2,9200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 14/5/2024 | 2,9200 | 2,82% | 2,7000 | 2,9200 | 2,7000 | 853 | 2.441,94 |
| 13/5/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/5/2024 | 2,8400 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 40 | 113,20 |
| 09/5/2024 | 2,8400 | 2,16% | 2,8200 | 2,8800 | 2,7800 | 691 | 1.965,24 |
| 08/5/2024 | 2,7800 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 3 | 8,28 |
| 02/5/2024 | 2,7800 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 30/4/2024 | 2,7800 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 3 | 8,58 |
| 29/4/2024 | 2,7800 | -4,79% | 2,8200 | 2,8200 | 2,7800 | 360 | 1.006,00 |
| 26/4/2024 | 2,9200 | 0,00% | 2,8200 | 2,8600 | 2,8200 | 40 | 113,20 |
| 25/4/2024 | 2,9200 | 7,35% | 2,9200 | 2,9200 | 2,8800 | 1.145 | 3.321,40 |
| 24/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,8800 | 2,6800 | 120 | 342,00 |
| 23/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 25 | 68,00 |
| 22/4/2024 | 2,7200 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 238 | 656,88 |
| 19/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 17/4/2024 | 2,7200 | -0,73% | 2,7200 | 2,7400 | 2,7200 | 449 | 1.225,76 |
| 16/4/2024 | 2,7400 | 0,00% | 2,8200 | 2,8200 | 2,6800 | 34 | 92,48 |
| 15/4/2024 | 2,7400 | 0,00% | 2,6800 | 2,7600 | 2,6800 | 626 | 1.715,56 |
| 12/4/2024 | 2,7400 | 0,00% | 2,7400 | 2,7600 | 2,7400 | 1.075 | 2.955,50 |
| 11/4/2024 | 2,7400 | -0,72% | 2,7600 | 2,7800 | 2,7400 | 760 | 2.101,60 |
| 10/4/2024 | 2,7600 | -1,43% | 2,7800 | 2,7800 | 2,7600 | 550 | 1.524,00 |
| 09/4/2024 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 18 | 50,40 |
| 08/4/2024 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1 | 2,80 |
| 05/4/2024 | 2,8000 | 4,48% | 2,7000 | 2,8000 | 2,7000 | 662 | 1.844,40 |
| 04/4/2024 | 2,6800 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 113 | 310,08 |
| 03/4/2024 | 2,6800 | -4,29% | 2,7400 | 2,8000 | 2,6000 | 431 | 1.152,52 |
| 02/4/2024 | 2,8000 | 0,00% | 2,6400 | 2,8800 | 2,6400 | 208 | 575,84 |
| 28/3/2024 | 2,8000 | 2,94% | 2,7600 | 2,8000 | 2,7600 | 305 | 853,00 |
| 27/3/2024 | 2,7200 | 0,00% | 2,7400 | 2,9200 | 2,7400 | 30 | 84,00 |
| 26/3/2024 | 2,7200 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 10 | 27,60 |
| 22/3/2024 | 2,7200 | 0,00% | 2,7400 | 2,7600 | 2,7400 | 73 | 201,28 |
| 21/3/2024 | 2,7200 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 111 | 306,80 |
| 20/3/2024 | 2,7200 | -2,86% | 2,7800 | 2,7800 | 2,7000 | 599 | 1.632,86 |
| 19/3/2024 | 2,8000 | -0,71% | 2,7000 | 2,8200 | 2,7000 | 2.489 | 6.939,90 |
| 15/3/2024 | 2,8200 | 0,71% | 2,8000 | 2,9200 | 2,8000 | 669 | 1.889,92 |
| 14/3/2024 | 2,8000 | -6,04% | 2,8400 | 2,8400 | 2,7600 | 1.146 | 3.217,00 |
| 13/3/2024 | 2,9800 | 6,43% | 2,8000 | 3,0000 | 2,7800 | 370 | 1.104,96 |
| 12/3/2024 | 2,8000 | 0,00% | 2,8000 | 2,8600 | 2,7600 | 620 | 1.731,00 |
| 11/3/2024 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 250 | 700,00 |
| 08/3/2024 | 2,8400 | 0,00% | 2,8200 | 2,8200 | 2,8000 | 112 | 314,92 |
| 07/3/2024 | 2,8400 | 0,00% | 2,8200 | 2,8600 | 2,8200 | 39 | 111,14 |
| 06/3/2024 | 2,8400 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 23 | 64,92 |
| 05/3/2024 | 2,8400 | 1,43% | 2,8800 | 2,9400 | 2,8000 | 406 | 1.155,00 |
| 04/3/2024 | 2,8000 | 0,00% | 2,8000 | 2,8800 | 2,8000 | 11 | 30,88 |
| 01/3/2024 | 2,8000 | -2,78% | 2,8000 | 2,8200 | 2,8000 | 276 | 773,40 |
| 29/2/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 28/2/2024 | 2,8800 | 2,13% | 2,8000 | 2,9200 | 2,7800 | 1.700 | 4.810,54 |
| 27/2/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,7800 | 87 | 243,92 |
| 26/2/2024 | 2,8200 | 0,00% | 2,7800 | 2,8600 | 2,7800 | 82 | 229,12 |
| 23/2/2024 | 2,8200 | 0,00% | 2,8000 | 2,9000 | 2,8000 | 130 | 372,20 |
| 22/2/2024 | 2,8200 | 0,00% | 2,8200 | 2,8800 | 2,6000 | 130 | 361,36 |
| 21/2/2024 | 2,8200 | -0,70% | 2,8400 | 2,8800 | 2,8200 | 580 | 1.637,88 |
| 20/2/2024 | 2,8400 | 1,43% | 2,8400 | 2,8800 | 2,8200 | 840 | 2.383,40 |
| 19/2/2024 | 2,8000 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 16/2/2024 | 2,8000 | 0,00% | 2,8000 | 2,9000 | 2,8000 | 80 | 225,32 |
| 15/2/2024 | 2,8000 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 51 | 148,14 |
| 14/2/2024 | 2,8000 | 0,00% | 2,7000 | 2,9600 | 2,7000 | 170 | 498,40 |
| 13/2/2024 | 2,8000 | 0,00% | 2,7000 | 2,8000 | 2,7000 | 40 | 111,00 |
| 12/2/2024 | 2,8000 | 0,00% | 2,7800 | 2,9200 | 2,7800 | 22 | 62,68 |
| 09/2/2024 | 2,8000 | 0,00% | 2,5400 | 2,8000 | 2,5400 | 38 | 103,80 |
| 08/2/2024 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 20 | 56,00 |
| 07/2/2024 | 2,8000 | -1,41% | 2,8400 | 2,8600 | 2,8000 | 468 | 1.313,54 |
| 06/2/2024 | 2,8400 | 0,00% | 2,8400 | 2,9200 | 2,8400 | 88 | 254,56 |
| 05/2/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 02/2/2024 | 2,8400 | -2,74% | 2,6600 | 2,9800 | 2,6600 | 354 | 1.004,50 |
| 01/2/2024 | 2,9200 | 1,39% | 2,7800 | 2,9600 | 2,7800 | 502 | 1.466,84 |
| 31/1/2024 | 2,8800 | -0,69% | 2,8800 | 2,8800 | 2,8600 | 1.266 | 3.644,44 |
| 30/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 29/1/2024 | 2,9000 | -2,68% | 2,9000 | 2,9800 | 2,8600 | 270 | 781,62 |
| 26/1/2024 | 2,9800 | -4,49% | 2,9800 | 2,9800 | 2,9800 | 519 | 1.546,62 |
| 25/1/2024 | 3,1200 | 6,85% | 3,0600 | 3,1200 | 3,0600 | 500 | 1.549,00 |
| 24/1/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 23/1/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 22/1/2024 | 2,9200 | -5,81% | 2,9000 | 3,0000 | 2,9000 | 340 | 992,40 |
| 19/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 18/1/2024 | 3,1000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 4 | 12,16 |
| 17/1/2024 | 3,1000 | 0,00% | 2,9400 | 2,9400 | 2,9000 | 40 | 117,00 |
| 16/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 15/1/2024 | 3,1000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 12/1/2024 | 3,1000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 30 | 90,00 |
| 11/1/2024 | 3,1000 | -1,90% | 3,0000 | 3,0000 | 2,9200 | 30 | 89,20 |
| 10/1/2024 | 3,1600 | 8,97% | 2,9200 | 3,1600 | 2,9000 | 1.900 | 5.744,60 |
| 09/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 38 | 111,64 |
| 08/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 05/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 04/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9200 | 2,9000 | 30 | 87,30 |
| 03/1/2024 | 2,9000 | -0,68% | 3,0000 | 3,0000 | 2,9000 | 312 | 915,00 |
| 02/1/2024 | 2,9200 | 0,00% | 2,9400 | 2,9600 | 2,9400 | 24 | 70,94 |
| 29/12/2023 | 2,9200 | 0,00% | 2,9800 | 3,0000 | 2,9800 | 100 | 298,10 |
| 28/12/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 59 | 172,28 |
| 27/12/2023 | 2,9200 | 0,00% | 2,8400 | 2,9800 | 2,8400 | 77 | 225,94 |
| 22/12/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 21/12/2023 | 2,9200 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 132 | 382,80 |
| 20/12/2023 | 2,9200 | 0,00% | 2,9800 | 2,9800 | 2,9200 | 40 | 117,40 |
| 19/12/2023 | 2,9200 | -3,95% | 3,3400 | 3,3400 | 2,8400 | 4.982 | 15.261,06 |
| 18/12/2023 | 3,0400 | 0,00% | 2,8000 | 3,3200 | 2,8000 | 37 | 114,98 |
| 15/12/2023 | 3,0400 | 0,00% | 3,1600 | 3,3000 | 3,1600 | 122 | 394,66 |
| 14/12/2023 | 3,0400 | 0,00% | 3,0200 | 3,1000 | 3,0200 | 27 | 81,70 |
| 13/12/2023 | 3,0400 | -3,80% | 3,1600 | 3,2000 | 3,0400 | 950 | 2.951,88 |
| 12/12/2023 | 3,1600 | 0,00% | 3,4000 | 3,4000 | 3,0600 | 64 | 203,48 |
| 11/12/2023 | 3,1600 | -8,67% | 3,3400 | 3,3400 | 3,1400 | 2.029 | 6.464,46 |
| 08/12/2023 | 3,4600 | 1,17% | 3,7600 | 3,7600 | 3,2400 | 1.333 | 4.780,02 |
| 07/12/2023 | 3,4200 | 8,92% | 3,1600 | 3,4400 | 3,1600 | 6.705 | 22.435,00 |
| 06/12/2023 | 3,1400 | 6,08% | 2,9600 | 3,2400 | 2,9600 | 3.757 | 11.660,22 |
| 05/12/2023 | 2,9600 | -3,90% | 2,9600 | 3,0600 | 2,9400 | 380 | 1.125,00 |
| 04/12/2023 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 01/12/2023 | 3,0800 | 0,00% | 2,9200 | 3,1200 | 2,9200 | 32 | 96,84 |
| 30/11/2023 | 3,0800 | 5,48% | 2,9600 | 3,1200 | 2,9600 | 1.250 | 3.800,80 |
| 29/11/2023 | 2,9200 | -3,31% | 2,8800 | 2,9800 | 2,8800 | 380 | 1.111,90 |
| 28/11/2023 | 3,0200 | 0,00% | 2,9400 | 2,9800 | 2,9400 | 20 | 59,20 |
| 27/11/2023 | 3,0200 | 1,34% | 2,9000 | 3,0200 | 2,9000 | 744 | 2.244,76 |
| 24/11/2023 | 2,9800 | -2,61% | 2,9600 | 3,0600 | 2,9600 | 3.150 | 9.392,00 |
| 23/11/2023 | 3,0600 | 4,79% | 2,8200 | 3,0800 | 2,7800 | 1.743 | 5.157,14 |
| 22/11/2023 | 2,9200 | 0,00% | 2,9200 | 3,0000 | 2,9200 | 146 | 426,88 |
| 21/11/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/11/2023 | 2,9200 | 0,00% | 2,9000 | 2,9200 | 2,9000 | 148 | 430,56 |
| 17/11/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 16/11/2023 | 2,9200 | 0,69% | 2,7200 | 2,9400 | 2,7200 | 268 | 780,00 |
| 15/11/2023 | 2,9000 | 0,00% | 2,8400 | 2,9400 | 2,8400 | 12 | 34,28 |
| 14/11/2023 | 2,9000 | 2,84% | 2,8200 | 2,9600 | 2,8200 | 472 | 1.372,32 |
| 13/11/2023 | 2,8200 | -3,42% | 3,0000 | 3,0000 | 2,8000 | 892 | 2.507,12 |
| 10/11/2023 | 2,9200 | 4,29% | 3,0000 | 3,0000 | 2,8400 | 1.810 | 5.247,70 |
| 09/11/2023 | 2,8000 | -3,45% | 2,9400 | 2,9800 | 2,8000 | 1.923 | 5.401,10 |
| 08/11/2023 | 2,9000 | -2,03% | 2,7000 | 2,9800 | 2,7000 | 361 | 1.039,62 |
| 07/11/2023 | 2,9600 | 0,00% | 2,6800 | 2,9600 | 2,6800 | 66 | 184,22 |
| 06/11/2023 | 2,9600 | 2,07% | 2,9000 | 3,0000 | 2,9000 | 442 | 1.306,22 |
| 03/11/2023 | 2,9000 | 0,00% | 2,7000 | 2,7600 | 2,7000 | 202 | 545,50 |
| 02/11/2023 | 2,9000 | 1,40% | 2,8600 | 2,9400 | 2,8600 | 358 | 1.037,22 |
| 01/11/2023 | 2,8600 | 0,00% | 2,8000 | 2,8000 | 2,7400 | 220 | 610,70 |
| 31/10/2023 | 2,8600 | 5,93% | 2,8600 | 2,8600 | 2,8600 | 320 | 915,20 |
| 30/10/2023 | 2,7000 | 0,00% | 2,6400 | 2,6800 | 2,6200 | 25 | 66,30 |
| 27/10/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 26/10/2023 | 2,7000 | 0,00% | 2,6200 | 2,6600 | 2,6200 | 20 | 52,80 |
| 25/10/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 20 | 53,80 |
| 24/10/2023 | 2,7000 | -5,59% | 2,6200 | 2,8400 | 2,6200 | 719 | 1.935,22 |
| 23/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 20/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 91 | 263,90 |
| 19/10/2023 | 2,8600 | 0,00% | 2,7800 | 2,8600 | 2,7800 | 38 | 106,52 |
| 18/10/2023 | 2,8600 | 0,00% | 2,6400 | 2,8600 | 2,6400 | 33 | 87,78 |
| 17/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1 | 2,90 |
| 16/10/2023 | 2,8600 | 0,00% | 2,7000 | 2,8600 | 2,6000 | 37 | 98,66 |
| 13/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 5 | 14,50 |
| 12/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,9600 | 2,6000 | 546 | 1.564,96 |
| 11/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 40 | 114,40 |
| 10/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 09/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1 | 2,90 |
| 06/10/2023 | 2,8600 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 2 | 5,96 |
| 05/10/2023 | 2,8600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 28,00 |
| 04/10/2023 | 2,8600 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 03/10/2023 | 2,8600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 48 | 134,40 |
| 02/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 3 | 8,58 |
| 29/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 28/9/2023 | 2,8600 | 0,00% | 2,8400 | 3,0000 | 2,8400 | 9.148 | 26.163,12 |
| 27/9/2023 | 2,8600 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 10 | 27,00 |
| 26/9/2023 | 2,8600 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 20 | 54,40 |
| 25/9/2023 | 2,8600 | 0,00% | 2,7200 | 2,7800 | 2,7200 | 15 | 41,10 |
| 22/9/2023 | 2,8600 | 0,00% | 2,6400 | 2,8200 | 2,6400 | 50 | 133,96 |
| 21/9/2023 | 2,8600 | 0,00% | 3,0000 | 3,0000 | 2,6000 | 37 | 99,00 |
| 20/9/2023 | 2,8600 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 20 | 52,80 |
| 19/9/2023 | 2,8600 | 0,00% | 2,5800 | 3,0200 | 2,5800 | 15 | 40,90 |
| 18/9/2023 | 2,8600 | 0,00% | 2,6600 | 3,0200 | 2,6600 | 146 | 437,52 |
| 15/9/2023 | 2,8600 | 0,00% | 2,5800 | 2,9000 | 2,5800 | 29 | 80,34 |
| 14/9/2023 | 2,8600 | 0,00% | 2,6000 | 2,8600 | 2,6000 | 154 | 436,54 |
| 13/9/2023 | 2,8600 | 0,00% | 2,5800 | 2,7400 | 2,5800 | 52 | 138,76 |
| 12/9/2023 | 2,8600 | 0,00% | 2,8000 | 2,8400 | 2,6000 | 110 | 308,80 |
| 11/9/2023 | 2,8600 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 10 | 25,80 |
| 08/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 8 | 22,88 |
| 07/9/2023 | 2,8600 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 20 | 56,80 |
| 06/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 05/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 04/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 01/9/2023 | 2,8600 | 5,93% | 2,7800 | 2,8600 | 2,7800 | 1.459 | 4.151,72 |
| 31/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 29/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/8/2023 | 2,7000 | 0,00% | 2,5200 | 2,6600 | 2,5200 | 30 | 77,80 |
| 25/8/2023 | 2,7000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 69 | 179,40 |
| 24/8/2023 | 2,7000 | 0,00% | 2,6200 | 2,8000 | 2,6200 | 1.100 | 2.980,00 |
| 23/8/2023 | 2,7000 | 0,00% | 2,6000 | 2,7400 | 2,5800 | 80 | 212,60 |
| 22/8/2023 | 2,7000 | 0,00% | 2,4800 | 2,7200 | 2,4800 | 172 | 462,32 |
| 21/8/2023 | 2,7000 | 0,00% | 2,5000 | 2,7000 | 2,4400 | 165 | 414,02 |
| 18/8/2023 | 2,7000 | 0,00% | 2,6200 | 2,6200 | 2,4400 | 40 | 99,98 |
| 17/8/2023 | 2,7000 | 0,00% | 2,4600 | 2,7600 | 2,4600 | 16 | 41,04 |
| 16/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 11/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 10/8/2023 | 2,7000 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 1 | 2,78 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9800 | 5,60 % | 0,0520 | 11.874 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 950 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9600 | 3,70 % | 0,0700 | 11.219 |
| ΓΕΒΚΑ | 2,4000 | 3,45 % | 0,0800 | 18.804 |
| ΕΛΙΝ | 2,4900 | 3,32 % | 0,0800 | 72.194 |
| ΑΛΦΑ | 3,9620 | 2,64 % | 0,1020 | 9.376.997 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 8.992 |
| ΤΡΑΣΤΟΡ | 1,2800 | 2,40 % | 0,0300 | 2.181 |
| ΜΕΡΚΟ | 34,8000 | 2,35 % | 0,8000 | 42 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 43.708.517 |
| ΕΤΕ | 14,2150 | 0,11 % | 0,0150 | 37.855.425 |
| ΑΛΦΑ | 3,9620 | 2,64 % | 0,1020 | 36.929.000 |
| ΕΥΡΩΒ | 3,8100 | 1,33 % | 0,0500 | 15.882.890 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 7.268.562 |
| ΟΠΑΠ | 18,3200 | -2,03 % | -0,3800 | 4.769.486 |
| ΜΠΕΛΑ | 27,6800 | -0,79 % | -0,2200 | 4.374.236 |
| BOCHGR | 8,4600 | -0,94 % | -0,0800 | 3.663.814 |
| AKTR | 9,7400 | -0,61 % | -0,0600 | 2.851.538 |
| TITC | 54,3000 | 0,00 % | 0,0000 | 2.851.086 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9620 | 2,64 % | 9.376.997 | 36,93εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 5.677.862 | 43,71εκ. |
| ΕΥΡΩΒ | 3,8100 | 1,33 % | 4.176.843 | 15,88εκ. |
| ΕΤΕ | 14,2150 | 0,11 % | 2.663.857 | 37,86εκ. |
| ΙΝΛΟΤ | 1,0800 | -0,74 % | 1.849.820 | 2,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4540 | -1,09 % | 761.616 | 350,2χιλ. |
| CREDIA | 1,6700 | 0,60 % | 482.061 | 805χιλ. |
| BOCHGR | 8,4600 | -0,94 % | 431.768 | 3,66εκ. |
| ONYX | 2,0800 | -2,80 % | 427.606 | 866,3χιλ. |
| ΑΔΜΗΕ | 2,9150 | -3,48 % | 391.766 | 1,15εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 220.809 | 1,01 % |
| ΚΟΥΑΛ | 1,3220 | 0,00 % | 223.851 | 0,63 % |
| ONYX | 2,0800 | -2,80 % | 427.606 | 0,62 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 61.091 | 0,49 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 5.677.862 | 0,46 % |
| EIS | 2,0000 | -1,96 % | 68.902 | 0,45 % |
| ΑΛΦΑ | 3,9620 | 2,64 % | 9.376.997 | 0,41 % |
| ΕΛΙΝ | 2,4900 | 3,32 % | 72.194 | 0,30 % |
| ΕΤΕ | 14,2150 | 0,11 % | 2.663.857 | 0,29 % |
| ΤΖΚΑ | 1,6150 | -3,00 % | 8.415 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9800 | 5,60 % | 11.874 | 9,70 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 61.091 | 6,98 % |
| ΕΛΙΝ | 2,4900 | 3,32 % | 72.194 | 6,22 % |
| ΚΕΚΡ | 2,2300 | -2,62 % | 36.494 | 6,11 % |
| ΓΕΒΚΑ | 2,4000 | 3,45 % | 18.804 | 6,03 % |
| ΚΟΥΑΛ | 1,3220 | 0,00 % | 223.851 | 5,90 % |
| ΚΑΙΡΟΜΕΖ | 0,4540 | -1,09 % | 761.616 | 5,66 % |
| ONYX | 2,0800 | -2,80 % | 427.606 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 418 | 5,31 % |
| ΣΕΝΤΡ | 0,3680 | 2,22 % | 193.972 | 5,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|