| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1802 | -4,15 % | -0,0078 | 193 |
| CNLCAP | 6,7000 | -2,90 % | -0,2000 | 1.149 |
| ΓΚΜΕΖΖ | 0,4460 | -2,83 % | -0,0130 | 23.839 |
| ΟΛΥΜΠ | 2,2900 | -2,55 % | -0,0600 | 295 |
| ΤΖΚΑ | 1,3500 | -2,53 % | -0,0350 | 1.300 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 330 |
| ΧΑΙΔΕ | 0,7200 | -2,04 % | -0,0150 | 31 |
| ΝΤΟΠΛΕΡ | 0,8050 | -1,83 % | -0,0150 | 1.900 |
| ΜΕΒΑ | 8,4500 | -1,74 % | -0,1500 | 2.154 |
| BOCHGR | 7,9800 | -1,72 % | -0,1400 | 71.458 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
5,8500 €
-0,0500 (-0,85%)
- Άνοιγμα 5,8500
- Υψηλό 5,8500
- Χαμηλό 5,8500
- Όγκος 84
- Τζίρος 491 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 264 | 1.723,50 |
| 12/9/2024 | 7,1500 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 250 | 1.647,50 |
| 11/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,6000 | 6,5000 | 274 | 1.794,15 |
| 10/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 09/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 06/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 250 | 1.637,50 |
| 05/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 225 | 1.466,55 |
| 04/9/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 50 | 325,00 |
| 03/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 275 | 1.800,00 |
| 02/9/2024 | 7,1500 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 275 | 1.820,50 |
| 30/8/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 29/8/2024 | 7,1500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 250 | 1.675,00 |
| 28/8/2024 | 7,1500 | 0,00% | 6,5500 | 7,1500 | 6,5500 | 1.000 | 7.003,00 |
| 27/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 26/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 250 | 1.627,05 |
| 23/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 255 | 1.663,05 |
| 22/8/2024 | 7,1500 | 0,00% | 6,6000 | 6,6000 | 6,5000 | 250 | 1.633,45 |
| 21/8/2024 | 7,1500 | 0,00% | 6,7000 | 6,7000 | 6,5000 | 250 | 1.631,00 |
| 20/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 270 | 1.755,00 |
| 19/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 160 | 1.040,00 |
| 16/8/2024 | 7,1500 | 0,00% | 7,1000 | 7,1000 | 6,5000 | 170 | 1.117,00 |
| 14/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 195 | 1.267,50 |
| 13/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 120 | 780,00 |
| 12/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 227 | 1.475,50 |
| 09/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 100 | 655,00 |
| 08/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 85 | 556,50 |
| 07/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 105 | 687,75 |
| 06/8/2024 | 7,1500 | 0,00% | 6,5000 | 7,1500 | 6,5000 | 189 | 1.261,00 |
| 05/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 130 | 851,50 |
| 02/8/2024 | 7,1500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 120 | 798,00 |
| 01/8/2024 | 7,1500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 31/7/2024 | 7,1500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 80 | 540,00 |
| 30/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 100 | 680,00 |
| 29/7/2024 | 7,1500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 140 | 945,00 |
| 26/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 84 | 571,20 |
| 25/7/2024 | 7,1500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 105 | 698,25 |
| 24/7/2024 | 7,1500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 227 | 1.566,30 |
| 23/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 6,7000 | 263 | 1.815,45 |
| 22/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,6000 | 212 | 1.422,30 |
| 19/7/2024 | 7,1500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 70 | 479,50 |
| 18/7/2024 | 7,1500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 160 | 1.096,00 |
| 17/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1000 | 76 | 539,65 |
| 16/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 15/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 127 | 863,60 |
| 12/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 11/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 6,9000 | 79 | 547,60 |
| 10/7/2024 | 7,1500 | 4,38% | 7,1500 | 7,1500 | 7,1500 | 567 | 4.054,05 |
| 09/7/2024 | 6,8500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 2 | 14,30 |
| 08/7/2024 | 6,8500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 30 | 219,00 |
| 05/7/2024 | 6,8500 | 0,00% | 7,0000 | 7,0000 | 6,8500 | 110 | 755,60 |
| 04/7/2024 | 6,8500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 200 | 1.380,00 |
| 03/7/2024 | 6,8500 | -9,87% | 6,8500 | 6,8500 | 6,8500 | 692 | 4.740,20 |
| 02/7/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 01/7/2024 | 7,6000 | 0,00% | 7,1500 | 7,2000 | 7,1500 | 235 | 1.683,15 |
| 28/6/2024 | 7,6000 | 0,00% | 7,1000 | 7,4000 | 7,1000 | 227 | 1.624,35 |
| 27/6/2024 | 7,6000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 43 | 305,30 |
| 26/6/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 25/6/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 21/6/2024 | 7,6000 | -2,56% | 7,8000 | 7,8000 | 7,6000 | 1.087 | 8.381,20 |
| 20/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,6000 | 1.600 | 12.460,00 |
| 19/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 18/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 1.700 | 13.260,00 |
| 17/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 14/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 13/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 12/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 11/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 10/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 07/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 119 | 928,20 |
| 06/6/2024 | 7,8000 | 0,00% | 7,8000 | 8,0000 | 7,8000 | 60 | 468,20 |
| 05/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 04/6/2024 | 7,8000 | 0,00% | 7,2000 | 7,8000 | 7,2000 | 57 | 427,20 |
| 03/6/2024 | 7,8000 | 0,00% | 7,9500 | 8,0000 | 7,9500 | 10 | 79,95 |
| 31/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 130 | 1.014,00 |
| 30/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 487 | 3.798,60 |
| 29/5/2024 | 7,8000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 7 | 50,75 |
| 28/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 110 | 858,00 |
| 27/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 24/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2 | 15,60 |
| 23/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 22/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 348 | 2.714,40 |
| 21/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 59 | 460,20 |
| 20/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 17/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 16/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 15/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 14/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 13/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 413 | 3.221,40 |
| 10/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 100 | 780,00 |
| 09/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 206 | 1.606,80 |
| 08/5/2024 | 7,8000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 1 | 7,95 |
| 02/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 678 | 5.288,40 |
| 30/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 109 | 850,20 |
| 29/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 26/4/2024 | 7,8000 | 0,00% | 7,2000 | 7,8000 | 7,2000 | 301 | 2.347,20 |
| 25/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 600 | 4.680,00 |
| 24/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 128 | 998,40 |
| 23/4/2024 | 7,8000 | 6,12% | 7,6000 | 7,8000 | 7,6000 | 1.455 | 11.321,10 |
| 22/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 19/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 17 | 124,95 |
| 18/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 17/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,3500 | 7,1500 | 186 | 1.355,30 |
| 16/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 100 | 735,00 |
| 15/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 12/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 11/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 10/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 50 | 357,50 |
| 09/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 127 | 908,05 |
| 08/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 05/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 129 | 922,35 |
| 04/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 03/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 7 | 51,45 |
| 02/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 71 | 521,85 |
| 28/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 27/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 26/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 22/3/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 145 | 1.036,75 |
| 21/3/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 28 | 204,40 |
| 20/3/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 131 | 943,20 |
| 19/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 14/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 74 | 543,90 |
| 13/3/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 127 | 910,45 |
| 12/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 11/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 08/3/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 254 | 1.828,80 |
| 07/3/2024 | 7,3500 | 0,00% | 7,4000 | 7,9500 | 7,2500 | 179 | 1.306,65 |
| 06/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 5 | 36,75 |
| 05/3/2024 | 7,3500 | 0,00% | 7,2500 | 7,3500 | 7,2500 | 227 | 1.655,75 |
| 04/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 01/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/2/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 61 | 445,30 |
| 28/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,2500 | 125 | 916,25 |
| 27/2/2024 | 7,3500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 127 | 920,75 |
| 26/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 9 | 66,15 |
| 23/2/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 129 | 928,80 |
| 22/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 118 | 867,30 |
| 21/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 4 | 29,40 |
| 20/2/2024 | 7,3500 | 0,00% | 7,4000 | 7,4000 | 7,2500 | 28 | 204,95 |
| 19/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 59 | 433,65 |
| 16/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 61 | 448,35 |
| 14/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 365 | 2.682,75 |
| 13/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 74 | 543,90 |
| 12/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 1.500 | 11.025,00 |
| 09/2/2024 | 7,3500 | 0,00% | 7,2500 | 7,2500 | 7,2000 | 228 | 1.646,65 |
| 08/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 07/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 53 | 389,55 |
| 06/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 05/2/2024 | 7,3500 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 215 | 1.553,00 |
| 02/2/2024 | 7,3500 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 245 | 1.769,90 |
| 01/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 31/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 224 | 1.646,40 |
| 30/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/1/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 136 | 979,20 |
| 26/1/2024 | 7,3500 | 0,00% | 7,5000 | 7,5000 | 7,1000 | 287 | 2.104,45 |
| 25/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 24/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 23/1/2024 | 7,3500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 141 | 1.001,10 |
| 22/1/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 100 | 730,00 |
| 19/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 18/1/2024 | 7,3500 | 0,00% | 7,1000 | 7,3000 | 7,1000 | 210 | 1.531,00 |
| 17/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 100 | 735,00 |
| 16/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 12/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 11/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,9500 | 7,3500 | 86 | 662,10 |
| 10/1/2024 | 7,3500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 38 | 266,50 |
| 09/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 08/1/2024 | 7,3500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 11 | 78,10 |
| 05/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 75 | 551,25 |
| 04/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 03/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 02/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 19 | 139,65 |
| 28/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 27/12/2023 | 7,3500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 127 | 901,70 |
| 22/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 21/12/2023 | 7,3500 | 0,00% | 6,8500 | 7,1000 | 6,8500 | 52 | 362,70 |
| 20/12/2023 | 7,3500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 60 | 483,00 |
| 19/12/2023 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 17 | 121,55 |
| 18/12/2023 | 7,3500 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 6 | 42,00 |
| 15/12/2023 | 7,3500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 17 | 117,30 |
| 14/12/2023 | 7,3500 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 152 | 1.125,00 |
| 13/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 84 | 617,40 |
| 12/12/2023 | 7,3500 | -2,00% | 7,3500 | 7,3500 | 7,3500 | 844 | 6.203,40 |
| 11/12/2023 | 7,5000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 08/12/2023 | 7,5000 | 2,04% | 7,5000 | 7,5500 | 7,5000 | 1.715 | 12.862,80 |
| 07/12/2023 | 7,3500 | 0,00% | 7,4500 | 7,4500 | 7,4000 | 128 | 947,25 |
| 06/12/2023 | 7,3500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 354 | 2.637,30 |
| 05/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 1.397 | 10.267,95 |
| 04/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 01/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 281 | 2.065,35 |
| 30/11/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/11/2023 | 7,3500 | 0,68% | 7,3500 | 7,3500 | 7,3500 | 561 | 4.123,35 |
| 28/11/2023 | 7,3000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 197 | 1.447,95 |
| 27/11/2023 | 7,3000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 24/11/2023 | 7,3000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 72 | 518,40 |
| 23/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 22/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 21/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 20/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 120 | 895,55 |
| 17/11/2023 | 7,3000 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 30 | 214,50 |
| 16/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 29 | 211,70 |
| 15/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 14/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 13/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 151 | 1.102,30 |
| 10/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 09/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 08/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 228 | 1.684,40 |
| 07/11/2023 | 7,3000 | 0,69% | 7,3000 | 7,5000 | 7,3000 | 577 | 4.222,10 |
| 06/11/2023 | 7,2500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 76 | 554,80 |
| 03/11/2023 | 7,2500 | 0,00% | 7,2500 | 7,5000 | 7,2500 | 427 | 3.165,75 |
| 02/11/2023 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 01/11/2023 | 7,2500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 31/10/2023 | 7,2500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 127 | 927,10 |
| 30/10/2023 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 74 | 536,50 |
| 27/10/2023 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 674 | 4.886,50 |
| 26/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 25/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 24/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 327 | 2.370,75 |
| 23/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 20/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 30 | 217,50 |
| 19/10/2023 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 98 | 715,40 |
| 18/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 17/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,3000 | 7,2500 | 258 | 1.880,50 |
| 16/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 127 | 920,75 |
| 13/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 240 | 1.740,00 |
| 12/10/2023 | 7,2000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 11/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 197 | 1.423,40 |
| 10/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,3000 | 7,2000 | 23 | 167,60 |
| 09/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/10/2023 | 7,2000 | 2,86% | 6,9500 | 7,2000 | 6,9500 | 1.000 | 7.124,00 |
| 05/10/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 11 | 77,00 |
| 04/10/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 03/10/2023 | 7,0000 | 0,00% | 6,7000 | 7,0000 | 6,5000 | 496 | 3.292,80 |
| 02/10/2023 | 7,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 126 | 844,20 |
| 29/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 28/9/2023 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 6,6000 | 128 | 845,30 |
| 27/9/2023 | 7,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 80 | 552,00 |
| 26/9/2023 | 7,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 10 | 69,50 |
| 25/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 22/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 21/9/2023 | 7,0000 | 0,00% | 7,2000 | 7,2000 | 6,9500 | 47 | 331,15 |
| 20/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 19/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 18/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 285 | 1.995,00 |
| 14/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 140 | 980,00 |
| 13/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 588 | 4.116,00 |
| 12/9/2023 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 47 | 333,70 |
| 11/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,2000 | 7,0000 | 290 | 2.035,00 |
| 08/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 07/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 482 | 3.399,10 |
| 06/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 05/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 31/8/2023 | 7,0000 | -0,71% | 7,1000 | 7,1000 | 7,0000 | 1.300 | 9.158,10 |
| 30/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 127 | 901,70 |
| 29/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 127 | 901,70 |
| 28/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 25/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 24/8/2023 | 7,0500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 23/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 22/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 21/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 18/8/2023 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 105 | 750,75 |
| 17/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 16/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 14/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 11/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 30 | 211,50 |
| 10/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,1500 | 7,1000 | 86 | 612,60 |
| 09/8/2023 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 30 | 214,50 |
| 08/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,2500 | 7,1000 | 259 | 1.864,45 |
| 07/8/2023 | 7,0500 | -4,08% | 7,2000 | 7,2000 | 7,0000 | 1.723 | 12.134,85 |
| 04/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 03/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 02/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 01/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 31/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 28/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 108 | 793,80 |
| 27/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 55 | 404,25 |
| 26/7/2023 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 100 | 730,00 |
| 25/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 24/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 21/7/2023 | 7,3500 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 130 | 965,00 |
| 20/7/2023 | 7,3500 | 0,00% | 7,6000 | 7,6000 | 7,4500 | 209 | 1.574,55 |
| 19/7/2023 | 7,3500 | 0,00% | 7,2500 | 7,5500 | 7,2500 | 140 | 1.031,40 |
| 18/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 259 | 1.903,65 |
| 17/7/2023 | 7,3500 | -3,92% | 7,6500 | 7,8000 | 7,3500 | 1.048 | 7.885,60 |
| 14/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,4500 | 300 | 2.260,00 |
| 13/7/2023 | 7,6500 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 104 | 769,60 |
| 12/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 11/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 10/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 07/7/2023 | 7,6500 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 5 | 37,00 |
| 06/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 104 | 795,60 |
| 05/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,3500 | 142 | 1.051,50 |
| 04/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 97 | 742,05 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4800 | 7,14 % | 0,0320 | 20 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.485.106 |
| ΒΙΝΤΑ | 6,3500 | 5,83 % | 0,3500 | 30 |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 0,1600 | 25.354 |
| EIS | 1,7920 | 5,16 % | 0,0880 | 133.368 |
| ΜΙΝ | 0,7320 | 3,98 % | 0,0280 | 102 |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 0,0170 | 28.398 |
| ΕΥΑΠΣ | 3,6700 | 3,09 % | 0,1100 | 22.348 |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 0,0850 | 109.567 |
| ΑΒΕ | 0,4920 | 2,29 % | 0,0110 | 10.950 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 44,2600 | 0,41 % | 0,1800 | 7.246.153 |
| ΕΤΕ | 13,4050 | -1,47 % | -0,2000 | 5.605.780 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.343.984 |
| ΠΕΙΡ | 7,1280 | -0,86 % | -0,0620 | 4.251.579 |
| ΑΛΦΑ | 3,6230 | -0,47 % | -0,0170 | 2.219.542 |
| ΓΕΚΤΕΡΝΑ | 24,8000 | 1,22 % | 0,3000 | 1.568.034 |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | -0,0520 | 1.310.945 |
| ΜΠΕΛΑ | 27,5800 | -0,07 % | -0,0200 | 1.225.957 |
| ΔΕΗ | 17,7000 | -1,12 % | -0,2000 | 912.314 |
| ΟΠΑΠ | 17,7000 | 0,51 % | 0,0900 | 841.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 4,34εκ. |
| ΑΛΦΑ | 3,6230 | -0,47 % | 611.668 | 2,22εκ. |
| ΠΕΙΡ | 7,1280 | -0,86 % | 593.513 | 4,25εκ. |
| ΕΤΕ | 13,4050 | -1,47 % | 418.836 | 5,61εκ. |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | 375.709 | 1,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | 1,88 % | 259.270 | 16.865 |
| MTLN | 44,2600 | 0,41 % | 168.132 | 7,25εκ. |
| EIS | 1,7920 | 5,16 % | 133.368 | 238,5χιλ. |
| CREDIA | 1,4800 | -0,54 % | 124.703 | 184,9χιλ. |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 363,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7920 | 5,16 % | 133.368 | 0,87 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 0,24 % |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 0,15 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 0,15 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 0,14 % |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 0,13 % |
| MTLN | 44,2600 | 0,41 % | 168.132 | 0,12 % |
| ΕΚΤΕΡ | 2,9600 | 0,34 % | 28.858 | 0,11 % |
| ΑΣΚΟ | 4,1000 | 1,49 % | 11.351 | 0,09 % |
| ΤΡΕΣΤΑΤΕΣ | 1,8500 | 0,54 % | 98.832 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 5,57 % |
| EIS | 1,7920 | 5,16 % | 133.368 | 4,34 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 4,09 % |
| ΚΕΚΡ | 1,9650 | -0,51 % | 3.100 | 4,05 % |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 28.398 | 3,90 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 3,62 % |
| ΜΕΒΑ | 8,4500 | -1,74 % | 2.154 | 3,49 % |
| ΣΙΔΜΑ | 1,7550 | -0,85 % | 2.650 | 3,39 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 3,15 % |
| ΓΕΒΚΑ | 2,3300 | 1,30 % | 6.872 | 3,04 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|