| 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 |
|---|---|---|---|---|---|---|---|
| 03/7/2023 | 7,6500 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 200 | 1.520,00 |
| 30/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 12 | 91,80 |
| 29/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 28/6/2023 | 7,6500 | 0,00% | 7,3500 | 7,4000 | 7,3500 | 254 | 1.870,40 |
| 27/6/2023 | 7,6500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 11 | 80,85 |
| 26/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,3500 | 175 | 1.333,05 |
| 23/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 22/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 21/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 20/6/2023 | 7,6500 | 0,00% | 7,4000 | 7,6500 | 7,4000 | 93 | 693,20 |
| 19/6/2023 | 7,6500 | 0,00% | 7,4500 | 7,6500 | 7,3500 | 322 | 2.410,20 |
| 16/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 15/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 14/6/2023 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,6500 | 70 | 535,80 |
| 13/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 94 | 719,10 |
| 12/6/2023 | 7,6500 | 0,00% | 7,8500 | 7,9500 | 7,8500 | 175 | 1.381,25 |
| 09/6/2023 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,5500 | 71 | 549,85 |
| 08/6/2023 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 39 | 302,25 |
| 07/6/2023 | 7,6500 | 0,66% | 7,6500 | 7,6500 | 7,6500 | 3.460 | 26.469,00 |
| 06/6/2023 | 7,6000 | 0,00% | 7,9500 | 7,9500 | 7,6000 | 21 | 163,25 |
| 02/6/2023 | 7,6000 | 0,00% | 7,1000 | 7,5000 | 7,1000 | 144 | 1.033,20 |
| 01/6/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 31/5/2023 | 7,6000 | 0,00% | 7,6000 | 7,7000 | 7,6000 | 454 | 3.470,40 |
| 30/5/2023 | 7,6000 | -0,65% | 7,6000 | 7,6000 | 7,6000 | 553 | 4.202,80 |
| 29/5/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6000 | 202 | 1.538,70 |
| 26/5/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 25/5/2023 | 7,6500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 12 | 97,20 |
| 24/5/2023 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 23 | 179,40 |
| 23/5/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 22/5/2023 | 7,6500 | 2,68% | 7,5500 | 7,8500 | 7,5000 | 581 | 4.410,60 |
| 19/5/2023 | 7,4500 | -9,15% | 7,4500 | 7,5500 | 7,4500 | 1.205 | 9.037,10 |
| 18/5/2023 | 8,2000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 112 | 901,60 |
| 17/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 16/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 15/5/2023 | 8,2000 | 0,61% | 7,4500 | 8,2000 | 7,3500 | 557 | 4.467,95 |
| 12/5/2023 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 11/5/2023 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 10/5/2023 | 8,1500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 47 | 352,50 |
| 09/5/2023 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 08/5/2023 | 8,1500 | -0,61% | 8,1500 | 8,2000 | 8,1500 | 550 | 4.492,50 |
| 05/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 04/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 03/5/2023 | 8,2000 | 0,00% | 7,5000 | 7,6000 | 7,5000 | 327 | 2.465,20 |
| 02/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 28/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 27/4/2023 | 8,2000 | 0,00% | 7,5000 | 7,5000 | 7,4500 | 108 | 809,60 |
| 26/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 25/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 24/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 21/4/2023 | 8,2000 | 0,00% | 7,4000 | 8,0500 | 7,4000 | 85 | 647,20 |
| 20/4/2023 | 8,2000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 100 | 770,00 |
| 19/4/2023 | 8,2000 | 0,00% | 7,7500 | 7,7500 | 7,5000 | 373 | 2.854,00 |
| 18/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 13/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 12/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 11/4/2023 | 8,2000 | -4,65% | 8,6000 | 8,6000 | 8,1500 | 614 | 5.128,60 |
| 07/4/2023 | 8,6000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 127 | 984,25 |
| 06/4/2023 | 8,6000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 127 | 984,25 |
| 05/4/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 04/4/2023 | 8,6000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 59 | 460,20 |
| 03/4/2023 | 8,6000 | 0,00% | 7,7500 | 8,1000 | 7,7500 | 83 | 651,65 |
| 31/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 30/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 29/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 28/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,1500 | 7,8000 | 179 | 1.448,35 |
| 27/3/2023 | 8,6000 | 0,00% | 7,8000 | 7,8000 | 7,7500 | 242 | 1.878,45 |
| 24/3/2023 | 8,6000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 170 | 1.326,00 |
| 23/3/2023 | 8,6000 | 0,00% | 7,8000 | 8,0000 | 7,8000 | 53 | 423,00 |
| 22/3/2023 | 8,6000 | 0,00% | 7,9000 | 8,1500 | 7,9000 | 79 | 636,55 |
| 21/3/2023 | 8,6000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 500 | 4.050,00 |
| 20/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 17/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,1500 | 7,9000 | 130 | 1.035,50 |
| 16/3/2023 | 8,6000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 147 | 1.148,60 |
| 15/3/2023 | 8,6000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 221 | 1.768,00 |
| 14/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 13/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 10/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 09/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 3 | 24,45 |
| 08/3/2023 | 8,6000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 420 | 3.346,00 |
| 07/3/2023 | 8,6000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 22 | 177,10 |
| 06/3/2023 | 8,6000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 70 | 567,00 |
| 03/3/2023 | 8,6000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 30 | 252,00 |
| 02/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,2500 | 8,1500 | 496 | 4.045,40 |
| 01/3/2023 | 8,6000 | 0,00% | 7,8000 | 8,2500 | 7,8000 | 150 | 1.192,50 |
| 28/2/2023 | 8,6000 | 0,00% | 8,1000 | 8,3000 | 8,1000 | 177 | 1.443,70 |
| 24/2/2023 | 8,6000 | 0,00% | 8,1000 | 8,3500 | 8,1000 | 153 | 1.244,95 |
| 23/2/2023 | 8,6000 | 0,00% | 7,8000 | 8,5000 | 7,8000 | 268 | 2.200,60 |
| 22/2/2023 | 8,6000 | 0,00% | 8,0000 | 8,1500 | 8,0000 | 386 | 3.140,50 |
| 21/2/2023 | 8,6000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 50 | 402,50 |
| 20/2/2023 | 8,6000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 30 | 249,00 |
| 17/2/2023 | 8,6000 | 0,00% | 7,7500 | 8,3000 | 7,7500 | 109 | 872,25 |
| 16/2/2023 | 8,6000 | 0,00% | 7,7500 | 8,3000 | 7,7500 | 442 | 3.436,50 |
| 15/2/2023 | 8,6000 | 8,18% | 7,9500 | 8,6000 | 7,9500 | 535 | 4.595,15 |
| 14/2/2023 | 7,9500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 9 | 67,05 |
| 13/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 10/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 09/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 08/2/2023 | 7,9500 | 0,00% | 7,8500 | 7,9500 | 7,8500 | 190 | 1.499,50 |
| 07/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 06/2/2023 | 7,9500 | 0,00% | 7,3000 | 7,8500 | 7,3000 | 257 | 1.911,10 |
| 03/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 02/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 01/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 31/1/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 6 | 47,70 |
| 30/1/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 27/1/2023 | 7,9500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 85 | 680,00 |
| 26/1/2023 | 7,9500 | -4,79% | 8,0500 | 8,0500 | 7,9500 | 315 | 2.505,45 |
| 25/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 24/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 23/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 3 | 25,05 |
| 20/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 19/1/2023 | 8,3500 | 0,00% | 8,5500 | 8,5500 | 8,3500 | 56 | 477,60 |
| 18/1/2023 | 8,3500 | 0,00% | 8,5500 | 8,5500 | 8,3500 | 204 | 1.709,40 |
| 17/1/2023 | 8,3500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 127 | 977,90 |
| 16/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 13/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 12/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 11/1/2023 | 8,3500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 124 | 1.010,60 |
| 10/1/2023 | 8,3500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 205 | 1.732,25 |
| 09/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 05/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 400 | 3.351,00 |
| 04/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 24 | 200,40 |
| 03/1/2023 | 8,3500 | 0,00% | 8,4000 | 8,5000 | 8,3500 | 396 | 3.347,35 |
| 02/1/2023 | 8,3500 | -4,02% | 8,4000 | 8,4000 | 8,3000 | 704 | 5.890,35 |
| 30/12/2022 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 45 | 387,00 |
| 29/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 27/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 23/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/12/2022 | 8,7000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 1 | 8,15 |
| 20/12/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 10 | 82,00 |
| 19/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/12/2022 | 8,7000 | 0,00% | 7,8500 | 8,1500 | 7,8500 | 177 | 1.404,15 |
| 13/12/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 29 | 229,10 |
| 12/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/12/2022 | 8,7000 | 0,00% | 7,8500 | 8,1500 | 7,8500 | 548 | 4.313,80 |
| 08/12/2022 | 8,7000 | 0,00% | 8,0000 | 8,1500 | 8,0000 | 30 | 243,75 |
| 07/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/12/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 33 | 259,05 |
| 05/12/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 40 | 315,75 |
| 02/12/2022 | 8,7000 | 0,00% | 7,9000 | 8,1000 | 7,8500 | 255 | 2.008,35 |
| 01/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 30/11/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 29/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/11/2022 | 8,7000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 20 | 161,00 |
| 23/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 7,8500 | 152 | 1.217,95 |
| 18/11/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 166,00 |
| 17/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/11/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 14/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 10/11/2022 | 8,7000 | 0,00% | 7,8500 | 8,3500 | 7,8500 | 368 | 2.938,80 |
| 09/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 10 | 87,00 |
| 08/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 07/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/11/2022 | 8,7000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 30 | 241,50 |
| 03/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 02/11/2022 | 8,7000 | 0,00% | 7,8500 | 8,0000 | 7,8500 | 203 | 1.612,60 |
| 01/11/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 164 | 1.287,40 |
| 31/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 27/10/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 7,8500 | 427 | 3.466,40 |
| 26/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 20 | 174,00 |
| 21/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/10/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 106 | 837,40 |
| 18/10/2022 | 8,7000 | 0,00% | 7,9500 | 7,9500 | 7,8500 | 180 | 1.424,00 |
| 17/10/2022 | 8,7000 | 0,00% | 8,1500 | 8,2000 | 8,1500 | 217 | 1.772,75 |
| 14/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 12/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/10/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 10/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 07/10/2022 | 8,7000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 22 | 179,30 |
| 06/10/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 05/10/2022 | 8,7000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 23 | 187,20 |
| 04/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 03/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 126 | 1.096,20 |
| 30/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/9/2022 | 8,7000 | 0,00% | 8,2000 | 8,7000 | 7,8500 | 114 | 899,50 |
| 27/9/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 6 | 49,20 |
| 26/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 23/9/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 7,8500 | 45 | 363,75 |
| 22/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/9/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 168 | 1.318,80 |
| 20/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/9/2022 | 8,7000 | 0,00% | 7,8500 | 8,3000 | 7,8500 | 13 | 102,95 |
| 12/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 07/9/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 19 | 157,70 |
| 06/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 05/9/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 4 | 31,40 |
| 02/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 50 | 435,00 |
| 01/9/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 73 | 573,65 |
| 31/8/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 76 | 596,60 |
| 30/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 26/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/8/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 1 | 8,20 |
| 24/8/2022 | 8,7000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 86 | 698,00 |
| 23/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/8/2022 | 8,7000 | 0,00% | 7,9500 | 8,3000 | 7,9500 | 199 | 1.585,55 |
| 18/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 17/8/2022 | 8,7000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 65 | 516,75 |
| 16/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 12/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 10/8/2022 | 8,7000 | 0,00% | 7,8500 | 8,0500 | 7,8500 | 120 | 962,00 |
| 09/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 05/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 03/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 02/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 01/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 1 | 8,70 |
| 27/7/2022 | 8,7000 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 41 | 346,45 |
| 26/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 18/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 12/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/7/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 264 | 2.082,40 |
| 08/7/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 60 | 474,00 |
| 07/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/7/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 162 | 1.271,70 |
| 05/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/7/2022 | 8,7000 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 50 | 422,50 |
| 01/7/2022 | 8,7000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 50 | 420,00 |
| 30/6/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 50 | 415,00 |
| 29/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 46 | 368,00 |
| 28/6/2022 | 8,7000 | 0,00% | 8,0500 | 8,0500 | 8,0000 | 19 | 152,20 |
| 27/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 46 | 368,00 |
| 24/6/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 97 | 761,45 |
| 23/6/2022 | 8,7000 | 0,00% | 7,8500 | 8,7000 | 7,8500 | 30 | 244,00 |
| 22/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/6/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 7,9000 | 60 | 478,00 |
| 20/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 105 | 839,25 |
| 17/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5 | 40,00 |
| 15/6/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 93 | 730,05 |
| 14/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 411 | 3.286,35 |
| 10/6/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 79 | 622,15 |
| 09/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/6/2022 | 8,7000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 100 | 826,40 |
| 07/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,2000 | 326 | 2.824,20 |
| 03/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 02/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 01/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 7,9000 | 187 | 1.541,40 |
| 31/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 30/5/2022 | 8,7000 | 0,00% | 7,8500 | 8,0000 | 7,8500 | 103 | 820,85 |
| 27/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 26/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 234 | 1.836,90 |
| 23/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 258 | 2.036,80 |
| 19/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 18/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 225 | 1.767,10 |
| 17/5/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 405 | 3.184,25 |
| 16/5/2022 | 8,7000 | 0,00% | 7,8500 | 8,3000 | 7,8500 | 362 | 2.852,10 |
| 13/5/2022 | 8,7000 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 11 | 91,85 |
| 12/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 71 | 557,35 |
| 11/5/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 27 | 221,40 |
| 10/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/5/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 118 | 932,20 |
| 05/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/5/2022 | 8,7000 | 7,41% | 8,8000 | 8,8000 | 8,3000 | 600 | 5.153,00 |
| 03/5/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 29/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 28/4/2022 | 8,1000 | 0,00% | 8,1500 | 8,1500 | 8,1000 | 50 | 405,60 |
| 27/4/2022 | 8,1000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 127 | 1.003,30 |
| 26/4/2022 | 8,1000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 38 | 309,70 |
| 21/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 20/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 |
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.% |
|---|