| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,6200 €
0,0500 (3,18%)
- Άνοιγμα 1,5800
- Υψηλό 1,6200
- Χαμηλό 1,5500
- Όγκος 31.883
- Τζίρος 50.904 €
- Πράξεις 142
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/7/2023 | 1,1900 | -0,83% | 1,1600 | 1,2000 | 1,1300 | 3.350 | 3.949,07 |
| 27/7/2023 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 600 | 720,00 |
| 26/7/2023 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,1800 | 2.150 | 2.586,50 |
| 25/7/2023 | 1,2200 | 0,83% | 1,1900 | 1,2400 | 1,1900 | 6.190 | 7.562,40 |
| 24/7/2023 | 1,2100 | -1,63% | 1,2000 | 1,2500 | 1,1900 | 14.075 | 16.943,15 |
| 21/7/2023 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,1900 | 2.860 | 3.446,80 |
| 20/7/2023 | 1,2300 | 0,82% | 1,2600 | 1,2600 | 1,1700 | 6.973 | 8.331,95 |
| 19/7/2023 | 1,2200 | -3,17% | 1,3000 | 1,3100 | 1,2200 | 46.345 | 58.445,33 |
| 18/7/2023 | 1,2600 | 8,62% | 1,0800 | 1,2700 | 1,0700 | 73.982 | 85.914,08 |
| 17/7/2023 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 100 | 116,00 |
| 14/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/7/2023 | 1,1400 | -0,87% | 1,0800 | 1,1400 | 1,0800 | 263 | 294,39 |
| 12/7/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 11/7/2023 | 1,1500 | -0,86% | 1,1200 | 1,1600 | 1,1200 | 5.000 | 5.755,00 |
| 10/7/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/7/2023 | 1,1600 | 3,57% | 1,0900 | 1,1600 | 1,0900 | 4.350 | 4.745,00 |
| 06/7/2023 | 1,1200 | 2,75% | 1,1200 | 1,1300 | 1,0900 | 2.175 | 2.445,96 |
| 05/7/2023 | 1,0900 | -4,39% | 1,1200 | 1,1600 | 1,0900 | 7.347 | 8.445,14 |
| 04/7/2023 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 40 | 45,60 |
| 03/7/2023 | 1,1200 | 2,75% | 1,1100 | 1,1400 | 1,1100 | 500 | 561,77 |
| 30/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/6/2023 | 1,0900 | 1,87% | 1,0900 | 1,1200 | 1,0600 | 3.379 | 3.661,14 |
| 28/6/2023 | 1,0700 | -1,83% | 1,0600 | 1,0700 | 1,0600 | 640 | 678,80 |
| 27/6/2023 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0900 | 1.000 | 1.090,00 |
| 26/6/2023 | 1,0600 | -1,85% | 1,0600 | 1,1000 | 1,0600 | 9.051 | 9.680,58 |
| 23/6/2023 | 1,0800 | -3,57% | 1,0700 | 1,1100 | 1,0600 | 3.890 | 4.153,32 |
| 22/6/2023 | 1,1200 | -3,45% | 1,1400 | 1,1400 | 1,0900 | 3.419 | 3.818,35 |
| 21/6/2023 | 1,1600 | 3,57% | 1,1500 | 1,1600 | 1,1400 | 3.900 | 4.501,13 |
| 20/6/2023 | 1,1200 | 1,82% | 1,1200 | 1,1500 | 1,0800 | 3.599 | 4.019,42 |
| 19/6/2023 | 1,1000 | -3,51% | 1,1200 | 1,1200 | 1,0800 | 3.120 | 3.377,90 |
| 16/6/2023 | 1,1400 | -2,56% | 1,1500 | 1,1800 | 1,1400 | 20.680 | 23.914,85 |
| 15/6/2023 | 1,1700 | 0,86% | 1,1800 | 1,1800 | 1,1700 | 6.290 | 7.359,40 |
| 14/6/2023 | 1,1600 | -1,69% | 1,2200 | 1,2200 | 1,1600 | 43.834 | 52.550,08 |
| 13/6/2023 | 1,1800 | 5,36% | 1,1500 | 1,2100 | 1,1200 | 29.064 | 34.194,04 |
| 12/6/2023 | 1,1200 | 12,00% | 1,0300 | 1,1500 | 1,0300 | 24.545 | 26.376,55 |
| 09/6/2023 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 2.790 | 2.743,68 |
| 08/6/2023 | 1,0000 | 0,50% | 1,0000 | 1,0000 | 1,0000 | 1.000 | 1.000,00 |
| 07/6/2023 | 0,9950 | 2,05% | 0,9900 | 1,0000 | 0,9700 | 1.881 | 1.861,82 |
| 06/6/2023 | 0,9750 | -1,02% | 0,9800 | 1,0000 | 0,9750 | 9.413 | 9.229,12 |
| 02/6/2023 | 0,9850 | 0,51% | 0,9650 | 0,9950 | 0,9600 | 3.830 | 3.704,55 |
| 01/6/2023 | 0,9800 | -2,00% | 0,9800 | 0,9800 | 0,9700 | 200 | 195,75 |
| 31/5/2023 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9650 | 2.803 | 2.778,47 |
| 30/5/2023 | 1,0000 | -1,96% | 0,9550 | 1,0300 | 0,9500 | 3.695 | 3.607,03 |
| 29/5/2023 | 1,0200 | 2,00% | 0,9350 | 1,0300 | 0,9350 | 1.412 | 1.406,15 |
| 26/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/5/2023 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 1.809 | 1.809,00 |
| 24/5/2023 | 0,9900 | 0,51% | 0,9900 | 0,9900 | 0,9900 | 5 | 4,95 |
| 23/5/2023 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 22/5/2023 | 0,9850 | -0,51% | 0,9850 | 0,9900 | 0,9850 | 200 | 197,01 |
| 19/5/2023 | 0,9900 | 0,51% | 0,9100 | 0,9950 | 0,9100 | 40 | 37,58 |
| 18/5/2023 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 17/5/2023 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 16/5/2023 | 0,9850 | -1,50% | 0,9500 | 0,9850 | 0,9350 | 2.575 | 2.409,63 |
| 15/5/2023 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 3 | 3,00 |
| 12/5/2023 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 11/5/2023 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 155 | 150,35 |
| 10/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 09/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 08/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9550 | 520 | 502,50 |
| 05/5/2023 | 0,9800 | -2,97% | 0,9800 | 1,0000 | 0,9550 | 1.280 | 1.256,40 |
| 04/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 02/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 28/4/2023 | 1,0100 | 1,00% | 0,9500 | 1,0100 | 0,9300 | 7.152 | 6.953,00 |
| 27/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/4/2023 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.500 | 1.500,00 |
| 24/4/2023 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 2 | 2,02 |
| 21/4/2023 | 1,0400 | 0,97% | 0,9950 | 1,0400 | 0,9950 | 14.391 | 14.951,59 |
| 20/4/2023 | 1,0300 | 0,98% | 0,9900 | 1,0400 | 0,9900 | 2.346 | 2.332,78 |
| 19/4/2023 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 0,9700 | 2.893 | 2.894,92 |
| 18/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2 | 2,00 |
| 12/4/2023 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 11/4/2023 | 1,0200 | 2,00% | 0,9450 | 1,0200 | 0,9300 | 2.220 | 2.099,05 |
| 07/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/4/2023 | 1,0000 | 0,20% | 1,0200 | 1,0200 | 1,0200 | 40 | 40,80 |
| 31/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 30/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 29/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 28/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 27/3/2023 | 0,9980 | -0,20% | 0,9320 | 1,0250 | 0,9320 | 1.193 | 1.148,49 |
| 24/3/2023 | 1,0000 | 1,42% | 0,9860 | 1,0100 | 0,9860 | 503 | 505,46 |
| 23/3/2023 | 0,9860 | 0,00% | 0,9860 | 0,9860 | 0,9860 | ,00 | |
| 22/3/2023 | 0,9860 | 0,61% | 0,9400 | 0,9860 | 0,9400 | 953 | 910,25 |
| 21/3/2023 | 0,9800 | 0,00% | 1,0200 | 1,0350 | 1,0200 | 122 | 125,63 |
| 20/3/2023 | 0,9800 | -2,49% | 0,9800 | 0,9800 | 0,9800 | 1.000 | 980,00 |
| 17/3/2023 | 1,0050 | 0,00% | 1,0050 | 1,0050 | 1,0050 | ,00 | |
| 16/3/2023 | 1,0050 | 0,50% | 0,9320 | 1,0250 | 0,9300 | 1.755 | 1.741,84 |
| 15/3/2023 | 1,0000 | 0,00% | 0,9720 | 1,0000 | 0,9720 | 499 | 489,19 |
| 14/3/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/3/2023 | 1,0000 | 0,00% | 0,9820 | 1,0200 | 0,9700 | 3.210 | 3.185,32 |
| 10/3/2023 | 1,0000 | -1,48% | 1,0100 | 1,0150 | 1,0000 | 2.315 | 2.327,67 |
| 09/3/2023 | 1,0150 | -0,98% | 1,0150 | 1,0150 | 1,0150 | 550 | 558,25 |
| 08/3/2023 | 1,0250 | -0,49% | 1,0200 | 1,0300 | 1,0050 | 2.568 | 2.609,93 |
| 07/3/2023 | 1,0300 | 0,00% | 1,0150 | 1,0300 | 1,0150 | 1.150 | 1.171,00 |
| 06/3/2023 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 3.011 | 3.103,54 |
| 03/3/2023 | 1,0400 | -5,45% | 1,0350 | 1,0750 | 1,0300 | 545 | 567,71 |
| 02/3/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/3/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 28/2/2023 | 1,1000 | -5,17% | 1,1000 | 1,1000 | 1,1000 | 9.537 | 10.490,70 |
| 24/2/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 23/2/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 22/2/2023 | 1,1600 | -2,93% | 1,1100 | 1,1600 | 1,0800 | 9.226 | 10.388,56 |
| 21/2/2023 | 1,1950 | 3,91% | 1,2300 | 1,2300 | 1,1500 | 320 | 380,00 |
| 20/2/2023 | 1,1500 | 2,68% | 1,0700 | 1,1500 | 1,0700 | 7.610 | 8.548,37 |
| 17/2/2023 | 1,1200 | 3,70% | 1,0550 | 1,1200 | 1,0500 | 10.320 | 11.135,60 |
| 16/2/2023 | 1,0800 | 0,93% | 1,1000 | 1,1000 | 1,0550 | 1.559 | 1.702,22 |
| 15/2/2023 | 1,0700 | 3,38% | 1,0750 | 1,1200 | 1,0200 | 14.856 | 15.726,50 |
| 14/2/2023 | 1,0350 | -4,17% | 1,0400 | 1,0450 | 1,0300 | 3.157 | 3.279,45 |
| 13/2/2023 | 1,0800 | 0,47% | 1,0800 | 1,0800 | 1,0450 | 2.770 | 2.932,52 |
| 10/2/2023 | 1,0750 | 2,87% | 1,0500 | 1,0750 | 1,0500 | 2.400 | 2.529,78 |
| 09/2/2023 | 1,0450 | -2,79% | 1,0450 | 1,0600 | 1,0400 | 4.194 | 4.388,51 |
| 08/2/2023 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | 2.000 | 2.150,00 |
| 07/2/2023 | 1,0750 | -0,46% | 1,0400 | 1,0800 | 1,0300 | 1.806 | 1.878,95 |
| 06/2/2023 | 1,0800 | -1,37% | 1,0900 | 1,1500 | 1,0300 | 2.582 | 2.762,87 |
| 03/2/2023 | 1,0950 | -1,35% | 1,1100 | 1,1700 | 1,0900 | 2.000 | 2.212,98 |
| 02/2/2023 | 1,1100 | -0,89% | 1,0800 | 1,1100 | 1,0800 | 635 | 698,85 |
| 01/2/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 31/1/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 30/1/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 27/1/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 26/1/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 25/1/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/1/2023 | 1,1200 | 1,82% | 1,0500 | 1,1350 | 1,0300 | 1.505 | 1.625,75 |
| 23/1/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 20/1/2023 | 1,1000 | 6,28% | 1,0200 | 1,1100 | 1,0100 | 2.812 | 3.060,03 |
| 19/1/2023 | 1,0350 | -5,91% | 1,0400 | 1,0600 | 1,0300 | 1.043 | 1.081,08 |
| 18/1/2023 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 280 | 305,20 |
| 17/1/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/1/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 56 | 61,60 |
| 13/1/2023 | 1,1000 | 2,33% | 1,0900 | 1,1000 | 1,0700 | 750 | 819,50 |
| 12/1/2023 | 1,0750 | -2,27% | 1,0900 | 1,0950 | 1,0700 | 2.300 | 2.484,38 |
| 11/1/2023 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 4.966 | 5.435,84 |
| 10/1/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/1/2023 | 1,0800 | 1,41% | 1,1000 | 1,1000 | 1,0500 | 880 | 937,00 |
| 05/1/2023 | 1,0650 | -4,91% | 1,1200 | 1,1200 | 1,0600 | 6.282 | 6.866,76 |
| 04/1/2023 | 1,1200 | 1,82% | 1,0300 | 1,1200 | 1,0000 | 4.020 | 4.126,40 |
| 03/1/2023 | 1,1000 | 10,00% | 0,9800 | 1,1000 | 0,9700 | 2.176 | 2.231,77 |
| 02/1/2023 | 1,0000 | -6,10% | 1,0100 | 1,0100 | 1,0000 | 2.002 | 2.003,41 |
| 30/12/2022 | 1,0650 | 9,79% | 0,9700 | 1,0650 | 0,9700 | 4.456 | 4.493,09 |
| 29/12/2022 | 0,9700 | -3,00% | 0,9520 | 0,9700 | 0,9520 | 450 | 431,10 |
| 28/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 20 | 20,00 |
| 20/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/12/2022 | 1,0000 | -6,98% | 0,9800 | 1,0000 | 0,9720 | 2.500 | 2.450,84 |
| 14/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 13/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 12/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 09/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 08/12/2022 | 1,0750 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 07/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 06/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 05/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 02/12/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 01/12/2022 | 1,0750 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 100 | 97,00 |
| 30/11/2022 | 1,0750 | 0,00% | 1,0050 | 1,0050 | 1,0050 | 102 | 102,51 |
| 29/11/2022 | 1,0750 | 0,00% | 1,0750 | 1,0750 | 1,0750 | ,00 | |
| 28/11/2022 | 1,0750 | 6,97% | 1,0900 | 1,0900 | 1,0700 | 1.050 | 1.134,50 |
| 25/11/2022 | 1,0050 | 0,00% | 1,0050 | 1,0050 | 1,0050 | ,00 | |
| 24/11/2022 | 1,0050 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 44 | 46,20 |
| 23/11/2022 | 1,0050 | 5,57% | 0,9520 | 1,0150 | 0,9520 | 1.681 | 1.635,00 |
| 22/11/2022 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 21/11/2022 | 0,9520 | -4,61% | 0,9720 | 0,9720 | 0,9520 | 600 | 574,46 |
| 18/11/2022 | 0,9980 | 4,83% | 0,9680 | 1,0100 | 0,9680 | 1.205 | 1.185,85 |
| 17/11/2022 | 0,9520 | -3,45% | 1,0200 | 1,0200 | 0,9500 | 932 | 889,28 |
| 16/11/2022 | 0,9860 | 0,00% | 0,9860 | 0,9860 | 0,9860 | 98 | 96,63 |
| 15/11/2022 | 0,9860 | 0,00% | 0,9860 | 0,9860 | 0,9860 | ,00 | |
| 14/11/2022 | 0,9860 | -5,65% | 0,9840 | 0,9860 | 0,9800 | 2.387 | 2.346,03 |
| 11/11/2022 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 10/11/2022 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 09/11/2022 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 08/11/2022 | 1,0450 | -0,95% | 1,0250 | 1,1000 | 0,9800 | 1.720 | 1.730,89 |
| 07/11/2022 | 1,0550 | 0,00% | 1,0550 | 1,0550 | 1,0550 | ,00 | |
| 04/11/2022 | 1,0550 | 3,43% | 1,0500 | 1,0650 | 1,0200 | 1.758 | 1.851,57 |
| 03/11/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 02/11/2022 | 1,0200 | -5,56% | 0,9800 | 1,0200 | 0,9800 | 3.940 | 3.895,73 |
| 01/11/2022 | 1,0800 | 8,00% | 1,0800 | 1,0800 | 1,0800 | 300 | 324,00 |
| 31/10/2022 | 1,0000 | 4,17% | 0,9600 | 1,0000 | 0,9600 | 1.330 | 1.324,47 |
| 27/10/2022 | 0,9600 | 0,84% | 0,9600 | 0,9600 | 0,9600 | 600 | 576,00 |
| 26/10/2022 | 0,9520 | 0,00% | 0,9940 | 0,9940 | 0,9940 | 45 | 44,73 |
| 25/10/2022 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 24/10/2022 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | ,00 | |
| 21/10/2022 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9520 | 500 | 476,00 |
| 20/10/2022 | 0,9520 | 0,00% | 0,9980 | 0,9980 | 0,9980 | 40 | 39,92 |
| 19/10/2022 | 0,9520 | -2,86% | 0,9480 | 0,9640 | 0,9480 | 300 | 285,36 |
| 18/10/2022 | 0,9800 | -3,92% | 1,0400 | 1,0400 | 0,9700 | 265 | 259,85 |
| 17/10/2022 | 1,0200 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 55 | 55,55 |
| 14/10/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 13/10/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 12/10/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/10/2022 | 1,0200 | 9,21% | 0,9340 | 1,0200 | 0,9340 | 120 | 120,68 |
| 10/10/2022 | 0,9340 | 0,43% | 0,9300 | 1,0000 | 0,8960 | 268 | 250,47 |
| 07/10/2022 | 0,9300 | -6,81% | 0,9020 | 0,9900 | 0,9020 | 261 | 242,85 |
| 06/10/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | 25 | 24,95 |
| 05/10/2022 | 0,9980 | 0,00% | 0,9800 | 1,0300 | 0,9800 | 70 | 69,35 |
| 04/10/2022 | 0,9980 | -0,20% | 1,0000 | 1,0150 | 0,9800 | 243 | 242,68 |
| 03/10/2022 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 544 | 541,58 |
| 30/9/2022 | 0,9800 | -8,41% | 0,9900 | 1,0400 | 0,9800 | 1.222 | 1.202,43 |
| 29/9/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/9/2022 | 1,0700 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 27/9/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 26/9/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/9/2022 | 1,0700 | 4,90% | 1,0000 | 1,0700 | 1,0000 | 680 | 699,60 |
| 22/9/2022 | 1,0200 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1 | 1,07 |
| 21/9/2022 | 1,0200 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 3 | 3,24 |
| 20/9/2022 | 1,0200 | -0,49% | 1,0200 | 1,0250 | 1,0200 | 550 | 561,57 |
| 19/9/2022 | 1,0250 | -0,49% | 1,0250 | 1,0250 | 1,0250 | 200 | 205,00 |
| 16/9/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 15/9/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 14/9/2022 | 1,0300 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 149 | 149,03 |
| 13/9/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/9/2022 | 1,0300 | 3,00% | 1,0100 | 1,0300 | 1,0100 | 855 | 867,65 |
| 09/9/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.400 | 2.400,00 |
| 08/9/2022 | 1,0000 | 1,21% | 0,9980 | 1,0300 | 0,9900 | 30.270 | 30.270,83 |
| 07/9/2022 | 0,9880 | 1,86% | 0,9860 | 0,9880 | 0,9860 | 250 | 246,83 |
| 06/9/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 05/9/2022 | 0,9700 | 1,25% | 1,0500 | 1,0500 | 0,9620 | 5.407 | 5.269,45 |
| 02/9/2022 | 0,9580 | 0,00% | 1,0000 | 1,0300 | 1,0000 | 185 | 188,74 |
| 01/9/2022 | 0,9580 | -3,43% | 0,9700 | 1,0100 | 0,9500 | 1.074 | 1.027,98 |
| 31/8/2022 | 0,9920 | -3,69% | 1,0000 | 1,0150 | 0,9900 | 245 | 243,08 |
| 30/8/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 219 | 225,57 |
| 29/8/2022 | 1,0300 | 0,00% | 1,0450 | 1,0450 | 1,0100 | 2.297 | 2.363,39 |
| 26/8/2022 | 1,0300 | 0,00% | 1,0600 | 1,0600 | 1,0300 | 256 | 264,19 |
| 25/8/2022 | 1,0300 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 39 | 41,73 |
| 24/8/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 23/8/2022 | 1,0300 | -1,90% | 1,0300 | 1,0600 | 1,0300 | 244 | 251,35 |
| 22/8/2022 | 1,0500 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 11 | 11,74 |
| 19/8/2022 | 1,0500 | 3,45% | 1,0500 | 1,0500 | 1,0500 | 1.748 | 1.835,40 |
| 18/8/2022 | 1,0150 | -3,33% | 1,0000 | 1,0700 | 1,0000 | 409 | 416,13 |
| 17/8/2022 | 1,0500 | 0,00% | 1,1400 | 1,1400 | 1,0500 | 40 | 42,85 |
| 16/8/2022 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/8/2022 | 1,0500 | 0,00% | 1,0900 | 1,0900 | 1,0600 | 70 | 75,00 |
| 11/8/2022 | 1,0500 | -1,87% | 1,1200 | 1,1200 | 1,0500 | 1.558 | 1.637,68 |
| 10/8/2022 | 1,0700 | 0,00% | 1,1000 | 1,1150 | 1,1000 | 53 | 58,35 |
| 09/8/2022 | 1,0700 | -2,73% | 1,0700 | 1,1100 | 1,0600 | 792 | 846,37 |
| 08/8/2022 | 1,1000 | -3,08% | 1,1000 | 1,1000 | 1,1000 | 1.801 | 1.981,10 |
| 05/8/2022 | 1,1350 | 0,00% | 1,0400 | 1,1400 | 1,0400 | 106 | 119,38 |
| 04/8/2022 | 1,1350 | -5,42% | 1,2000 | 1,2000 | 1,0850 | 3.242 | 3.644,78 |
| 03/8/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 02/8/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/8/2022 | 1,2000 | 2,13% | 1,1950 | 1,2000 | 1,1650 | 2.927 | 3.466,96 |
| 29/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 28/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 27/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 26/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 25/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 22/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 21/7/2022 | 1,1750 | 0,00% | 1,1750 | 1,1750 | 1,1750 | ,00 | |
| 20/7/2022 | 1,1750 | -0,42% | 1,1750 | 1,1750 | 1,1750 | 100 | 117,50 |
| 19/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 18/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 14/7/2022 | 1,1800 | 0,43% | 1,1450 | 1,1800 | 1,1450 | 400 | 468,11 |
| 13/7/2022 | 1,1750 | -1,67% | 1,0900 | 1,1850 | 1,0850 | 701 | 784,93 |
| 12/7/2022 | 1,1950 | 3,46% | 1,0450 | 1,1950 | 1,0450 | 1.242 | 1.399,06 |
| 11/7/2022 | 1,1550 | -2,94% | 1,1900 | 1,1900 | 1,1550 | 1.749 | 2.067,49 |
| 08/7/2022 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 500 | 595,00 |
| 07/7/2022 | 1,1800 | -2,88% | 1,1800 | 1,1800 | 1,1800 | 730 | 861,40 |
| 06/7/2022 | 1,2150 | -2,80% | 1,3400 | 1,3400 | 1,1200 | 6.451 | 7.696,29 |
| 05/7/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/7/2022 | 1,2500 | -8,76% | 1,3000 | 1,3000 | 1,2000 | 1.971 | 2.417,80 |
| 01/7/2022 | 1,3700 | 16,10% | 1,3700 | 1,3700 | 1,3700 | 1.000 | 1.370,00 |
| 30/6/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/6/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/6/2022 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1800 | 50 | 59,00 |
| 27/6/2022 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 24/6/2022 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 694 | 805,04 |
| 23/6/2022 | 1,1600 | 4,04% | 1,1600 | 1,1600 | 1,1600 | 100 | 116,00 |
| 22/6/2022 | 1,1150 | -4,70% | 1,1000 | 1,1500 | 1,1000 | 702 | 782,20 |
| 21/6/2022 | 1,1700 | 2,63% | 1,0300 | 1,1700 | 1,0300 | 295 | 327,59 |
| 20/6/2022 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/6/2022 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/6/2022 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,0800 | 5.491 | 6.141,32 |
| 15/6/2022 | 1,1600 | 5,45% | 1,0500 | 1,1600 | 1,0500 | 2.588 | 2.769,70 |
| 14/6/2022 | 1,1000 | -5,17% | 1,1000 | 1,1000 | 1,1000 | 1 | 1,10 |
| 10/6/2022 | 1,1600 | 0,87% | 1,0500 | 1,1700 | 1,0500 | 3.301 | 3.609,24 |
| 09/6/2022 | 1,1500 | -0,86% | 1,0600 | 1,1600 | 1,0600 | 428 | 472,68 |
| 08/6/2022 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/6/2022 | 1,1600 | 0,00% | 1,0800 | 1,1700 | 1,0800 | 334 | 377,90 |
| 06/6/2022 | 1,1600 | 5,45% | 1,1000 | 1,1600 | 1,0800 | 3.300 | 3.656,40 |
| 03/6/2022 | 1,1000 | 0,92% | 1,0950 | 1,1000 | 1,0950 | 779 | 855,47 |
| 02/6/2022 | 1,0900 | -0,46% | 1,0000 | 1,0950 | 1,0000 | 441 | 459,10 |
| 01/6/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0400 | 1.034 | 1.103,00 |
| 31/5/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 30/5/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 27/5/2022 | 1,0950 | 1,39% | 1,0950 | 1,0950 | 1,0950 | 2 | 2,19 |
| 26/5/2022 | 1,0800 | -0,92% | 0,9840 | 1,0950 | 0,9840 | 176 | 177,92 |
| 25/5/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 24/5/2022 | 1,0900 | -0,46% | 1,0900 | 1,0900 | 1,0900 | 500 | 545,00 |
| 23/5/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 20/5/2022 | 1,0950 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 631 | 633,33 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|