| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,5000 €
0,0200 (1,35%)
- Άνοιγμα 1,4800
- Υψηλό 1,5000
- Χαμηλό 1,4550
- Όγκος 465
- Τζίρος 689 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/5/2022 | 1,0950 | -1,35% | 1,0650 | 1,0950 | 1,0200 | 1.159 | 1.208,58 |
| 18/5/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 17/5/2022 | 1,1100 | 2,78% | 1,1100 | 1,1100 | 1,1100 | 1 | 1,11 |
| 16/5/2022 | 1,0800 | 6,40% | 1,0000 | 1,0800 | 1,0000 | 1.001 | 1.001,08 |
| 13/5/2022 | 1,0150 | -0,98% | 1,0050 | 1,1000 | 0,9800 | 1.449 | 1.468,29 |
| 12/5/2022 | 1,0250 | -3,30% | 1,0500 | 1,0500 | 1,0250 | 550 | 570,25 |
| 11/5/2022 | 1,0600 | -3,64% | 1,0700 | 1,0700 | 1,0400 | 2.051 | 2.172,81 |
| 10/5/2022 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 561 | 610,61 |
| 09/5/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 06/5/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 05/5/2022 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0550 | 1.182 | 1.283,31 |
| 04/5/2022 | 1,1000 | 0,46% | 1,0500 | 1,1000 | 1,0500 | 2.811 | 2.951,80 |
| 03/5/2022 | 1,0950 | -0,90% | 1,0000 | 1,0950 | 1,0000 | 1.377 | 1.423,95 |
| 29/4/2022 | 1,1050 | -1,34% | 1,1000 | 1,1200 | 1,1000 | 251 | 277,12 |
| 28/4/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 27/4/2022 | 1,1200 | 4,67% | 1,1200 | 1,1200 | 1,1200 | 5 | 5,60 |
| 26/4/2022 | 1,0700 | -3,17% | 1,0550 | 1,0700 | 1,0550 | 1.100 | 1.175,50 |
| 21/4/2022 | 1,1050 | 0,00% | 1,1000 | 1,1050 | 1,1000 | 492 | 542,45 |
| 20/4/2022 | 1,1050 | 0,00% | 1,1050 | 1,1050 | 1,1050 | ,00 | |
| 19/4/2022 | 1,1050 | 0,45% | 1,0150 | 1,1050 | 1,0150 | 263 | 267,74 |
| 14/4/2022 | 1,1000 | 5,77% | 1,1100 | 1,1100 | 1,0500 | 5.020 | 5.479,66 |
| 13/4/2022 | 1,0400 | -3,70% | 1,0450 | 1,0450 | 1,0000 | 2.005 | 2.018,24 |
| 12/4/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 1.000 | 1.080,00 |
| 11/4/2022 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 08/4/2022 | 1,0900 | -0,46% | 1,0900 | 1,0900 | 1,0850 | 306 | 333,04 |
| 07/4/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 06/4/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 05/4/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 04/4/2022 | 1,0950 | 5,29% | 0,9900 | 1,0950 | 0,9900 | 415 | 420,77 |
| 01/4/2022 | 1,0400 | 0,97% | 1,0900 | 1,0900 | 1,0100 | 1.265 | 1.284,08 |
| 31/3/2022 | 1,0300 | -0,96% | 1,0100 | 1,0300 | 1,0000 | 1.057 | 1.074,91 |
| 30/3/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 29/3/2022 | 1,0400 | -1,89% | 1,0200 | 1,1200 | 1,0200 | 1.941 | 2.021,70 |
| 28/3/2022 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 200 | 212,00 |
| 25/3/2022 | 1,0700 | 0,00% | 1,0200 | 1,0800 | 1,0100 | 810 | 847,08 |
| 24/3/2022 | 1,0700 | -2,73% | 1,0200 | 1,0800 | 1,0100 | 810 | 847,08 |
| 23/3/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/3/2022 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 2.000 | 2.200,00 |
| 21/3/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 18/3/2022 | 1,1200 | 6,67% | 1,0900 | 1,1200 | 1,0900 | 1.764 | 1.970,80 |
| 17/3/2022 | 1,0500 | 0,96% | 1,0100 | 1,0500 | 1,0000 | 2.000 | 2.000,65 |
| 16/3/2022 | 1,0400 | -10,34% | 1,0500 | 1,1500 | 1,0400 | 1.985 | 2.160,24 |
| 15/3/2022 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/3/2022 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/3/2022 | 1,1600 | -4,13% | 1,1600 | 1,1600 | 1,1600 | 6 | 6,96 |
| 10/3/2022 | 1,2100 | 21,61% | 1,2500 | 1,2500 | 1,1700 | 4 | 4,84 |
| 09/3/2022 | 0,9950 | 0,00% | 0,9950 | 1,0000 | 0,9950 | 1.340 | 1.335,00 |
| 08/3/2022 | 0,9950 | 1,53% | 0,8850 | 0,9950 | 0,8850 | 276 | 259,00 |
| 04/3/2022 | 0,9800 | -14,78% | 1,0000 | 1,0000 | 0,9700 | 2.301 | 2.268,98 |
| 03/3/2022 | 1,1500 | 16,75% | 1,0000 | 1,2600 | 0,9700 | 552 | 544,42 |
| 02/3/2022 | 0,9850 | -1,50% | 1,0000 | 1,0000 | 0,9600 | 13.350 | 13.033,10 |
| 01/3/2022 | 1,0000 | -4,76% | 1,0300 | 1,0400 | 0,9900 | 5.370 | 5.452,50 |
| 28/2/2022 | 1,0500 | -4,55% | 1,1000 | 1,1000 | 1,0500 | 905 | 952,35 |
| 25/2/2022 | 1,1000 | 10,00% | 0,8050 | 1,1000 | 0,8050 | 1.119 | 1.230,01 |
| 24/2/2022 | 1,0000 | -9,09% | 1,1000 | 1,1000 | 1,0000 | 5.352 | 5.383,60 |
| 23/2/2022 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,0400 | 40 | 41,72 |
| 22/2/2022 | 1,0500 | -3,67% | 1,1000 | 1,1000 | 1,0100 | 1.935 | 1.992,50 |
| 21/2/2022 | 1,0900 | 0,93% | 1,0500 | 1,0900 | 1,0400 | 508 | 545,66 |
| 18/2/2022 | 1,0800 | 0,00% | 1,0100 | 1,0800 | 1,0100 | 113 | 114,48 |
| 17/2/2022 | 1,0800 | -0,92% | 1,0300 | 1,0800 | 1,0300 | 399 | 411,52 |
| 16/2/2022 | 1,0900 | -0,91% | 1,0600 | 1,0900 | 1,0600 | 1.722 | 1.837,54 |
| 15/2/2022 | 1,1000 | 0,00% | 1,0100 | 1,1000 | 1,0100 | 193 | 195,98 |
| 14/2/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/2/2022 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 1 | 1,10 |
| 10/2/2022 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 1 | 1,08 |
| 09/2/2022 | 1,0700 | 1,90% | 1,0500 | 1,0700 | 1,0400 | 4.374 | 4.590,11 |
| 08/2/2022 | 1,0500 | -4,55% | 1,0300 | 1,0900 | 1,0200 | 11.415 | 11.970,55 |
| 07/2/2022 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 1 | 1,10 |
| 04/2/2022 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 2.196 | 2.295,76 |
| 03/2/2022 | 1,0600 | -2,75% | 1,0500 | 1,0900 | 1,0300 | 6.101 | 6.375,49 |
| 02/2/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 01/2/2022 | 1,0900 | -1,80% | 1,0900 | 1,0900 | 1,0900 | 1.500 | 1.635,00 |
| 31/1/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 28/1/2022 | 1,1100 | 0,91% | 1,1000 | 1,1300 | 1,1000 | 349 | 388,40 |
| 27/1/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0700 | 6.005 | 6.600,37 |
| 26/1/2022 | 1,1000 | 3,77% | 1,0700 | 1,1000 | 1,0600 | 8.057 | 8.667,31 |
| 25/1/2022 | 1,0600 | -0,93% | 1,0700 | 1,1000 | 1,0600 | 14.953 | 15.961,19 |
| 24/1/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 21/1/2022 | 1,0700 | -1,83% | 1,1000 | 1,1000 | 1,0700 | 10.097 | 11.016,29 |
| 20/1/2022 | 1,0900 | 0,00% | 1,0700 | 1,1000 | 1,0600 | 12.442 | 13.414,17 |
| 19/1/2022 | 1,0900 | -1,80% | 1,0500 | 1,1200 | 1,0500 | 4.898 | 5.353,94 |
| 18/1/2022 | 1,1100 | -1,77% | 1,1100 | 1,1100 | 1,1100 | 740 | 821,40 |
| 17/1/2022 | 1,1300 | -2,59% | 1,0600 | 1,1600 | 1,0600 | 2.358 | 2.704,56 |
| 14/1/2022 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 120 | 138,20 |
| 13/1/2022 | 1,1400 | 0,00% | 1,1200 | 1,1600 | 1,1000 | 874 | 983,26 |
| 12/1/2022 | 1,1400 | 0,00% | 1,0700 | 1,1400 | 1,0700 | 1.152 | 1.267,64 |
| 11/1/2022 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 10/1/2022 | 1,1400 | -2,56% | 1,1200 | 1,1600 | 1,1000 | 3.370 | 3.839,39 |
| 07/1/2022 | 1,1700 | 0,86% | 1,1300 | 1,1700 | 1,1300 | 675 | 769,35 |
| 05/1/2022 | 1,1600 | -0,85% | 1,1600 | 1,1700 | 1,1600 | 500 | 581,50 |
| 04/1/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/1/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 31/12/2021 | 1,1700 | 2,63% | 1,1600 | 1,1800 | 1,1600 | 1.000 | 1.174,04 |
| 30/12/2021 | 1,1400 | 5,56% | 1,1400 | 1,1400 | 1,0300 | 1.647 | 1.828,43 |
| 29/12/2021 | 1,0800 | 8,00% | 1,1000 | 1,1000 | 1,0000 | 314 | 314,56 |
| 28/12/2021 | 1,0000 | -13,04% | 1,0900 | 1,1800 | 1,0000 | 303 | 314,73 |
| 27/12/2021 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/12/2021 | 1,1500 | 5,50% | 1,1700 | 1,1700 | 1,1300 | 1.540 | 1.770,07 |
| 22/12/2021 | 1,0900 | -0,91% | 1,0300 | 1,0900 | 1,0000 | 452 | 464,18 |
| 21/12/2021 | 1,1000 | -0,90% | 1,0800 | 1,1100 | 1,0600 | 12.082 | 13.067,88 |
| 20/12/2021 | 1,1100 | -2,63% | 1,1700 | 1,1700 | 1,0500 | 7.994 | 8.528,34 |
| 17/12/2021 | 1,1400 | -0,87% | 1,1800 | 1,1800 | 1,1100 | 713 | 791,56 |
| 16/12/2021 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/12/2021 | 1,1500 | 2,68% | 1,1600 | 1,1600 | 1,1500 | 2.949 | 3.391,40 |
| 14/12/2021 | 1,1200 | 1,82% | 1,1500 | 1,1500 | 1,0900 | 4.015 | 4.446,95 |
| 13/12/2021 | 1,1000 | -6,78% | 1,1000 | 1,1800 | 1,0900 | 2.647 | 2.902,32 |
| 10/12/2021 | 1,1800 | 0,00% | 1,1000 | 1,1800 | 1,0900 | 3.020 | 3.333,38 |
| 09/12/2021 | 1,1800 | 2,61% | 1,1000 | 1,1800 | 1,1000 | 731 | 804,98 |
| 08/12/2021 | 1,1500 | 1,77% | 1,2300 | 1,2300 | 1,1100 | 100 | 111,47 |
| 07/12/2021 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,0900 | 551 | 601,91 |
| 06/12/2021 | 1,1000 | 0,92% | 1,1500 | 1,1500 | 1,0900 | 1.092 | 1.200,68 |
| 03/12/2021 | 1,0900 | -1,80% | 1,0400 | 1,1000 | 1,0300 | 7.863 | 8.431,02 |
| 02/12/2021 | 1,1100 | -0,89% | 1,1100 | 1,1200 | 1,0600 | 7.265 | 7.925,85 |
| 01/12/2021 | 1,1200 | -3,45% | 1,1200 | 1,1200 | 1,0900 | 2.776 | 3.072,87 |
| 30/11/2021 | 1,1600 | -3,33% | 1,1800 | 1,1800 | 1,1600 | 587 | 690,92 |
| 29/11/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/11/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 25/11/2021 | 1,2000 | 5,26% | 1,2300 | 1,2300 | 1,2000 | 301 | 361,23 |
| 24/11/2021 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 22 | 25,08 |
| 23/11/2021 | 1,1200 | 0,00% | 1,0600 | 1,1200 | 1,0600 | 443 | 473,49 |
| 22/11/2021 | 1,1200 | -1,75% | 1,2500 | 1,2500 | 1,1000 | 2.853 | 3.165,73 |
| 19/11/2021 | 1,1400 | 0,88% | 1,2400 | 1,2400 | 1,1400 | 101 | 115,24 |
| 18/11/2021 | 1,1300 | -1,74% | 1,1200 | 1,1400 | 1,0900 | 3.577 | 3.992,27 |
| 17/11/2021 | 1,1500 | 2,68% | 1,1100 | 1,1500 | 1,1100 | 3.305 | 3.730,89 |
| 16/11/2021 | 1,1200 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 1.234 | 1.382,17 |
| 15/11/2021 | 1,1200 | -1,75% | 1,0900 | 1,1200 | 1,0900 | 1.132 | 1.233,91 |
| 12/11/2021 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 11/11/2021 | 1,1400 | 2,70% | 1,1900 | 1,1900 | 1,1100 | 3.699 | 4.214,49 |
| 10/11/2021 | 1,1100 | -5,93% | 1,1300 | 1,1300 | 1,1100 | 2.880 | 3.215,64 |
| 09/11/2021 | 1,1800 | -4,84% | 1,1700 | 1,1800 | 1,1300 | 3.321 | 3.815,59 |
| 08/11/2021 | 1,2400 | 3,33% | 1,1800 | 1,2400 | 1,1400 | 5.492 | 6.463,88 |
| 05/11/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/11/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.010 | 1.212,00 |
| 03/11/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 770 | 924,00 |
| 02/11/2021 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1800 | 1.390 | 1.663,60 |
| 01/11/2021 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 882 | 1.048,36 |
| 29/10/2021 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 2.000 | 2.360,00 |
| 27/10/2021 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 5.017 | 5.920,06 |
| 26/10/2021 | 1,2000 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 5.545 | 6.482,90 |
| 25/10/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/10/2021 | 1,2000 | -1,64% | 1,2000 | 1,2200 | 1,2000 | 5.252 | 6.302,44 |
| 21/10/2021 | 1,2200 | 0,83% | 1,1500 | 1,2200 | 1,1500 | 1.705 | 1.994,38 |
| 20/10/2021 | 1,2100 | -3,20% | 1,1800 | 1,2100 | 1,1800 | 124 | 147,01 |
| 19/10/2021 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 5 | 6,25 |
| 18/10/2021 | 1,2400 | -2,36% | 1,1700 | 1,2400 | 1,1700 | 1.015 | 1.205,88 |
| 15/10/2021 | 1,2700 | -0,78% | 1,2500 | 1,2800 | 1,2500 | 2.065 | 2.582,50 |
| 14/10/2021 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2700 | 105 | 133,45 |
| 13/10/2021 | 1,2500 | 2,46% | 1,2200 | 1,2500 | 1,2200 | 54 | 66,00 |
| 12/10/2021 | 1,2200 | 0,00% | 1,2000 | 1,2500 | 1,1900 | 1.125 | 1.365,95 |
| 11/10/2021 | 1,2200 | -2,40% | 1,2000 | 1,2500 | 1,1800 | 460 | 552,60 |
| 08/10/2021 | 1,2500 | -0,79% | 1,2900 | 1,2900 | 1,2000 | 1.501 | 1.836,30 |
| 07/10/2021 | 1,2600 | 0,80% | 1,2300 | 1,2900 | 1,2300 | 5.326 | 6.698,96 |
| 06/10/2021 | 1,2500 | 0,00% | 1,1700 | 1,2500 | 1,1700 | 153 | 179,25 |
| 05/10/2021 | 1,2500 | 5,93% | 1,1900 | 1,2500 | 1,1600 | 3.575 | 4.235,25 |
| 04/10/2021 | 1,1800 | -4,84% | 1,2000 | 1,2600 | 1,1800 | 13.148 | 15.802,55 |
| 01/10/2021 | 1,2400 | -0,80% | 1,1300 | 1,2400 | 1,1300 | 16.015 | 19.044,29 |
| 30/9/2021 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,1600 | 9.155 | 11.109,00 |
| 29/9/2021 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2100 | 4.730 | 5.830,30 |
| 28/9/2021 | 1,2300 | -0,81% | 1,2000 | 1,2300 | 1,2000 | 156 | 188,19 |
| 27/9/2021 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 24/9/2021 | 1,2400 | -2,36% | 1,1500 | 1,2500 | 1,1500 | 2.890 | 3.500,35 |
| 23/9/2021 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 10 | 12,70 |
| 22/9/2021 | 1,2500 | 2,46% | 1,2500 | 1,2500 | 1,2500 | 20 | 25,00 |
| 21/9/2021 | 1,2200 | 2,52% | 1,1800 | 1,2200 | 1,1800 | 755 | 892,90 |
| 20/9/2021 | 1,1900 | -4,03% | 1,2100 | 1,2100 | 1,1500 | 3.330 | 3.963,80 |
| 17/9/2021 | 1,2400 | -2,36% | 1,2800 | 1,2800 | 1,2100 | 5.310 | 6.442,75 |
| 16/9/2021 | 1,2700 | -1,55% | 1,2200 | 1,2700 | 1,2200 | 1.648 | 2.032,80 |
| 15/9/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/9/2021 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 5 | 6,45 |
| 13/9/2021 | 1,2700 | -2,31% | 1,2200 | 1,2900 | 1,2200 | 5.170 | 6.393,90 |
| 10/9/2021 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,2500 | 700 | 896,65 |
| 09/9/2021 | 1,3100 | -1,50% | 1,3000 | 1,3100 | 1,3000 | 140 | 182,20 |
| 08/9/2021 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 1.605 | 2.118,65 |
| 07/9/2021 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3100 | 1.108 | 1.456,49 |
| 06/9/2021 | 1,3400 | 2,29% | 1,3000 | 1,3500 | 1,3000 | 844 | 1.123,33 |
| 03/9/2021 | 1,3100 | 1,55% | 1,3100 | 1,3800 | 1,2600 | 40.630 | 52.870,80 |
| 02/9/2021 | 1,2900 | 0,00% | 1,2700 | 1,2900 | 1,2700 | 2.220 | 2.820,40 |
| 01/9/2021 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 320 | 412,80 |
| 31/8/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 2.982 | 3.876,60 |
| 30/8/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 600 | 780,00 |
| 27/8/2021 | 1,3000 | 0,00% | 1,2700 | 1,3000 | 1,2700 | 2.440 | 3.120,60 |
| 26/8/2021 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,2800 | 925 | 1.192,40 |
| 25/8/2021 | 1,3100 | -0,76% | 1,2800 | 1,3200 | 1,2800 | 700 | 903,85 |
| 24/8/2021 | 1,3200 | -0,75% | 1,2900 | 1,3200 | 1,2900 | 6.115 | 8.001,75 |
| 23/8/2021 | 1,3300 | 0,76% | 1,3000 | 1,3400 | 1,2900 | 1.455 | 1.913,80 |
| 20/8/2021 | 1,3200 | 2,33% | 1,2700 | 1,3200 | 1,2700 | 605 | 770,85 |
| 19/8/2021 | 1,2900 | -3,01% | 1,2800 | 1,3000 | 1,2700 | 2.311 | 2.968,11 |
| 18/8/2021 | 1,3300 | 0,76% | 1,2800 | 1,3300 | 1,2800 | 1.730 | 2.278,85 |
| 17/8/2021 | 1,3200 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 1.150 | 1.491,00 |
| 16/8/2021 | 1,3200 | 2,33% | 1,2900 | 1,3200 | 1,2900 | 1.678 | 2.194,92 |
| 13/8/2021 | 1,2900 | 0,00% | 1,2500 | 1,3000 | 1,2400 | 2.140 | 2.728,10 |
| 12/8/2021 | 1,2900 | -5,15% | 1,2900 | 1,2900 | 1,2800 | 2.374 | 3.056,67 |
| 11/8/2021 | 1,3600 | -0,73% | 1,2900 | 1,3600 | 1,2700 | 5.464 | 7.217,79 |
| 10/8/2021 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 15 | 20,55 |
| 09/8/2021 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3000 | 4.315 | 5.782,40 |
| 06/8/2021 | 1,3600 | -2,16% | 1,3200 | 1,3600 | 1,3000 | 7.435 | 9.858,60 |
| 05/8/2021 | 1,3900 | 0,00% | 1,3800 | 1,3900 | 1,3300 | 6.785 | 9.267,36 |
| 04/8/2021 | 1,3900 | 2,96% | 1,3500 | 1,3900 | 1,3300 | 7.547 | 10.383,43 |
| 03/8/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 75 | 101,25 |
| 02/8/2021 | 1,3500 | 4,65% | 1,2900 | 1,3500 | 1,2100 | 12.130 | 15.200,40 |
| 30/7/2021 | 1,2900 | -5,84% | 1,3500 | 1,3500 | 1,2800 | 3.944 | 5.139,72 |
| 29/7/2021 | 1,3700 | 4,58% | 1,3300 | 1,3700 | 1,3300 | 1.311 | 1.792,07 |
| 28/7/2021 | 1,3100 | -1,50% | 1,3100 | 1,3100 | 1,2800 | 4.351 | 5.690,28 |
| 27/7/2021 | 1,3300 | 0,00% | 1,3000 | 1,3600 | 1,2900 | 5.810 | 7.694,30 |
| 26/7/2021 | 1,3300 | 3,10% | 1,3000 | 1,3900 | 1,3000 | 36.526 | 49.372,34 |
| 23/7/2021 | 1,2900 | 6,61% | 1,2100 | 1,3000 | 1,2000 | 40.796 | 51.264,17 |
| 22/7/2021 | 1,2100 | 2,54% | 1,1800 | 1,2100 | 1,1400 | 23.459 | 27.872,39 |
| 21/7/2021 | 1,1800 | 4,42% | 1,1100 | 1,1800 | 1,1100 | 48.455 | 55.580,84 |
| 20/7/2021 | 1,1300 | 8,65% | 1,1300 | 1,1300 | 1,0300 | 11.581 | 12.733,67 |
| 19/7/2021 | 1,0400 | -7,14% | 1,0400 | 1,0800 | 1,0400 | 180 | 187,60 |
| 16/7/2021 | 1,1200 | 3,70% | 1,1300 | 1,1300 | 1,0600 | 954 | 1.017,59 |
| 15/7/2021 | 1,0800 | -2,70% | 1,0900 | 1,1300 | 1,0800 | 2.090 | 2.279,26 |
| 14/7/2021 | 1,1100 | -0,89% | 1,1000 | 1,1200 | 1,0600 | 5.106 | 5.586,04 |
| 13/7/2021 | 1,1200 | 1,82% | 1,0800 | 1,1200 | 1,0800 | 206 | 223,00 |
| 12/7/2021 | 1,1000 | -2,65% | 1,1200 | 1,1200 | 1,0900 | 4.972 | 5.539,00 |
| 09/7/2021 | 1,1300 | 3,67% | 1,1200 | 1,1400 | 1,0800 | 9.511 | 10.618,00 |
| 08/7/2021 | 1,0900 | -4,39% | 1,1000 | 1,1000 | 1,0300 | 3.850 | 4.156,00 |
| 07/7/2021 | 1,1400 | 2,70% | 1,1800 | 1,1800 | 1,1200 | 18.869 | 21.649,00 |
| 06/7/2021 | 1,1100 | 7,77% | 1,0000 | 1,1300 | 0,9700 | 14.634 | 15.246,00 |
| 05/7/2021 | 1,0300 | 0,00% | 1,0100 | 1,0300 | 1,0000 | 8.001 | 8.150,00 |
| 02/7/2021 | 1,0300 | 3,00% | 1,0300 | 1,0300 | 1,0300 | 23 | 23,00 |
| 01/7/2021 | 1,0000 | -5,66% | 1,0500 | 1,0500 | 1,0000 | 4.742 | 4.815,00 |
| 30/6/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 29/6/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0300 | 3.004 | 3.139,00 |
| 28/6/2021 | 1,0600 | -0,93% | 1,0400 | 1,0600 | 1,0400 | 3.451 | 3.589,00 |
| 25/6/2021 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 1.001 | 1.041,00 |
| 24/6/2021 | 1,0700 | -1,83% | 1,0800 | 1,0800 | 1,0500 | 1.661 | 1.763,00 |
| 23/6/2021 | 1,0900 | -2,68% | 1,0500 | 1,0900 | 1,0500 | 1.522 | 1.627,00 |
| 22/6/2021 | 1,1200 | 0,00% | 1,0600 | 1,1200 | 1,0600 | 12.008 | 13.237,00 |
| 18/6/2021 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,0900 | 805 | 893,00 |
| 17/6/2021 | 1,1000 | 4,76% | 1,0500 | 1,1100 | 1,0500 | 4.711 | 5.125,00 |
| 16/6/2021 | 1,0500 | -6,25% | 1,1000 | 1,1000 | 1,0500 | 9.001 | 9.615,00 |
| 15/6/2021 | 1,1200 | 3,70% | 1,0600 | 1,1500 | 1,0600 | 6.305 | 6.955,00 |
| 14/6/2021 | 1,0800 | -0,92% | 1,0900 | 1,1300 | 1,0800 | 12.154 | 13.360,00 |
| 11/6/2021 | 1,0900 | 6,86% | 1,0800 | 1,1100 | 1,0400 | 68.645 | 73.515,00 |
| 10/6/2021 | 1,0200 | 13,33% | 0,9150 | 1,0400 | 0,9150 | 34.061 | 33.142,00 |
| 09/6/2021 | 0,9000 | -5,26% | 0,9100 | 0,9250 | 0,9000 | 5.442 | 4.926,00 |
| 08/6/2021 | 0,9500 | -1,55% | 0,9250 | 0,9700 | 0,9250 | 5.020 | 4.669,00 |
| 07/6/2021 | 0,9650 | 3,21% | 0,9650 | 0,9650 | 0,9600 | 100 | 96,00 |
| 04/6/2021 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 03/6/2021 | 0,9350 | 0,54% | 0,9850 | 0,9850 | 0,9100 | 1.850 | 1.717,00 |
| 02/6/2021 | 0,9300 | 0,00% | 0,8900 | 0,9350 | 0,8900 | 2.936 | 2.686,00 |
| 01/6/2021 | 0,9300 | 4,49% | 0,9300 | 0,9300 | 0,9300 | 505 | 469,00 |
| 31/5/2021 | 0,8900 | -5,32% | 0,9200 | 0,9350 | 0,8900 | 729 | 667,00 |
| 28/5/2021 | 0,9400 | -4,57% | 0,9100 | 0,9650 | 0,9000 | 4.301 | 4.005,00 |
| 27/5/2021 | 0,9850 | 5,35% | 0,9850 | 0,9850 | 0,9850 | 7 | 6,00 |
| 26/5/2021 | 0,9350 | 2,75% | 0,9300 | 0,9600 | 0,8800 | 2.810 | 2.602,00 |
| 25/5/2021 | 0,9100 | -3,19% | 0,9100 | 0,9100 | 0,9100 | 107 | 97,00 |
| 24/5/2021 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 11 | 10,00 |
| 21/5/2021 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 20/5/2021 | 0,9400 | -1,57% | 0,9500 | 0,9500 | 0,9200 | 2.333 | 2.157,00 |
| 19/5/2021 | 0,9550 | 3,80% | 0,9200 | 0,9550 | 0,8950 | 2.129 | 1.947,00 |
| 18/5/2021 | 0,9200 | 2,22% | 0,9000 | 0,9200 | 0,9000 | 2.330 | 2.115,00 |
| 17/5/2021 | 0,9000 | -4,76% | 0,9100 | 0,9300 | 0,9000 | 11.768 | 10.797,00 |
| 14/5/2021 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 13/5/2021 | 0,9450 | 1,07% | 0,9550 | 0,9600 | 0,9300 | 2.355 | 2.227,00 |
| 12/5/2021 | 0,9350 | -3,11% | 0,9150 | 0,9400 | 0,9150 | 7.211 | 6.641,00 |
| 11/5/2021 | 0,9650 | 2,12% | 0,9450 | 0,9650 | 0,9100 | 2.475 | 2.317,00 |
| 10/5/2021 | 0,9450 | 0,53% | 0,9450 | 0,9450 | 0,9450 | 25 | 23,00 |
| 07/5/2021 | 0,9400 | -1,05% | 0,9200 | 0,9450 | 0,9200 | 2.522 | 2.356,00 |
| 06/5/2021 | 0,9500 | 1,06% | 0,9750 | 0,9750 | 0,9300 | 1.664 | 1.549,00 |
| 05/5/2021 | 0,9400 | -1,05% | 0,9750 | 0,9750 | 0,9300 | 1.592 | 1.488,00 |
| 29/4/2021 | 0,9500 | -0,52% | 0,9500 | 0,9500 | 0,9300 | 1.543 | 1.450,00 |
| 28/4/2021 | 0,9550 | -0,52% | 0,9400 | 0,9600 | 0,9400 | 1.349 | 1.281,00 |
| 27/4/2021 | 0,9600 | -3,03% | 0,9500 | 0,9600 | 0,9400 | 6.348 | 6.007,00 |
| 26/4/2021 | 0,9900 | 1,02% | 0,9800 | 1,0300 | 0,9800 | 3.870 | 3.822,00 |
| 23/4/2021 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 22/4/2021 | 0,9800 | -1,01% | 0,9800 | 0,9900 | 0,9100 | 6.726 | 6.513,00 |
| 21/4/2021 | 0,9900 | 4,76% | 0,9500 | 1,0200 | 0,9500 | 25.130 | 24.803,00 |
| 20/4/2021 | 0,9450 | 0,00% | 0,8500 | 0,9500 | 0,8350 | 11.376 | 10.413,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|