| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΙΝΤΕΚ | 6,2700 | -3,39 % | -0,2200 | 48.708 |
| ONYX | 1,6450 | -2,95 % | -0,0500 | 55.582 |
| ΜΑΘΙΟ | 0,8200 | -2,38 % | -0,0200 | 101 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
| ΒΙΟΣΚ | 2,8000 | -1,75 % | -0,0500 | 11.137 |
| ΕΛΤΟΝ | 1,9950 | -1,72 % | -0,0350 | 19.613 |
| ΛΑΒΙ | 1,2100 | -1,63 % | -0,0200 | 22.786 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0000 €
0,1500 (2,56%)
- Άνοιγμα 5,9000
- Υψηλό 6,0000
- Χαμηλό 5,9000
- Όγκος 100
- Τζίρος 591 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 0,0750 | 32.147 |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 0,0900 | 13.754 |
| ΦΟΥΝΤΛ | 1,4200 | 3,65 % | 0,0500 | 11.110 |
| ΟΤΟΕΛ | 13,3000 | 3,58 % | 0,4600 | 34.258 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΛ | 17,3500 | 3,27 % | 0,5500 | 13.578 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | -0,0010 | 24.683.570 |
| ΠΕΙΡ | 8,8080 | 0,36 % | 0,0320 | 22.399.106 |
| ΕΤΕ | 15,5850 | -0,42 % | -0,0650 | 14.260.451 |
| ΑΛΦΑ | 4,2220 | 0,57 % | 0,0240 | 13.473.579 |
| MTLN | 47,3600 | 2,29 % | 1,0600 | 12.925.704 |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 0,4200 | 6.362.261 |
| ΟΠΑΠ | 17,4900 | 2,52 % | 0,4300 | 6.140.185 |
| ΔΕΗ | 20,3000 | 2,47 % | 0,4900 | 5.756.575 |
| ΜΟΗ | 34,1800 | 1,06 % | 0,3600 | 4.045.467 |
| CENER | 19,0000 | 1,06 % | 0,2000 | 3.358.948 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 5.698.217 | 24,68εκ. |
| ΑΛΦΑ | 4,2220 | 0,57 % | 3.187.493 | 13,47εκ. |
| ΠΕΙΡ | 8,8080 | 0,36 % | 2.535.709 | 22,40εκ. |
| BYLOT | 1,0260 | -0,39 % | 1.204.542 | 1,24εκ. |
| ΕΤΕ | 15,5850 | -0,42 % | 908.834 | 14,26εκ. |
| ΟΠΑΠ | 17,4900 | 2,52 % | 355.557 | 6,14εκ. |
| CREDIA | 1,4940 | -0,53 % | 351.872 | 525,5χιλ. |
| OPTIMA | 8,6100 | 2,74 % | 337.091 | 2,93εκ. |
| ΔΕΗ | 20,3000 | 2,47 % | 285.540 | 5,76εκ. |
| MTLN | 47,3600 | 2,29 % | 274.545 | 12,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,3000 | 0,00 % | 198.648 | 0,92 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 0,79 % |
| ΠΕΙΡ | 8,8080 | 0,36 % | 2.535.709 | 0,21 % |
| MTLN | 47,3600 | 2,29 % | 274.545 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 190.066 | 0,18 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 264.465 | 0,18 % |
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 5.698.217 | 0,16 % |
| OPTIMA | 8,6100 | 2,74 % | 337.091 | 0,15 % |
| ΑΛΦΑ | 4,2220 | 0,57 % | 3.187.493 | 0,14 % |
| ΕΚΤΕΡ | 3,9900 | -0,25 % | 38.124 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΑΑ | 11,6900 | 2,72 % | 70.991 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 7.542 | 5,51 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 5,16 % |
| ΟΤΟΕΛ | 13,3000 | 3,58 % | 34.258 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4480 | 1,83 % | 99.128 | 5,06 % |
| OPTIMA | 8,6100 | 2,74 % | 337.091 | 4,89 % |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 105 | 4,76 % |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 13.754 | 4,74 % |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 32.147 | 4,62 % |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | 41 | 4,54 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|