| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6400 | -6,19 % | -0,2400 | 23.192 |
| ΤΡΕΣΤΑΤΕΣ | 1,9500 | -3,47 % | -0,0700 | 95.985 |
| ΜΕΡΚΟ | 33,6000 | -3,45 % | -1,2000 | 908 |
| ΝΑΚΑΣ | 3,7800 | -3,08 % | -0,1200 | 4.012 |
| ΓΕΒΚΑ | 2,4600 | -2,38 % | -0,0600 | 6.362 |
| ΕΛΤΟΝ | 2,0900 | -2,34 % | -0,0500 | 55.151 |
| ΕΛΧΑ | 3,7700 | -2,33 % | -0,0900 | 188.640 |
| ΜΠΕΛΑ | 27,9000 | -2,24 % | -0,6400 | 158.211 |
| ΟΤΟΕΛ | 11,7000 | -2,17 % | -0,2600 | 34.176 |
| ΔΑΙΟΣ | 6,8500 | -2,14 % | -0,1500 | 1.300 |
Συνεχης ενημερωση
TRADE ESTATES ΑΕΕΑΠ (ΤΡΕΣΤΑΤΕΣ)
1,9500 €
-0,0700 (-3,47%)
- Άνοιγμα 1,9800
- Υψηλό 1,9800
- Χαμηλό 1,9250
- Όγκος 95.985
- Τζίρος 187.448 €
- Πράξεις 146
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/10/2024 | 1,6100 | 0,50% | 1,5980 | 1,6120 | 1,5980 | 11.875 | 19.110,87 |
| 11/10/2024 | 1,6020 | 0,12% | 1,6060 | 1,6060 | 1,5960 | 23.840 | 38.178,24 |
| 10/10/2024 | 1,6000 | 0,00% | 1,6020 | 1,6100 | 1,5980 | 24.361 | 39.033,01 |
| 09/10/2024 | 1,6000 | 0,25% | 1,6000 | 1,6060 | 1,5900 | 21.321 | 34.082,78 |
| 08/10/2024 | 1,5960 | -0,13% | 1,5920 | 1,6040 | 1,5900 | 32.427 | 51.795,46 |
| 07/10/2024 | 1,5980 | 0,25% | 1,5940 | 1,6060 | 1,5920 | 18.248 | 29.191,74 |
| 04/10/2024 | 1,5940 | 0,50% | 1,5900 | 1,6000 | 1,5860 | 17.674 | 28.205,02 |
| 03/10/2024 | 1,5860 | 0,13% | 1,5800 | 1,5940 | 1,5800 | 22.842 | 36.207,01 |
| 02/10/2024 | 1,5840 | -1,61% | 1,6000 | 1,6160 | 1,5500 | 90.522 | 144.634,35 |
| 01/10/2024 | 1,6100 | -0,25% | 1,6200 | 1,6200 | 1,6100 | 43.242 | 69.814,46 |
| 30/9/2024 | 1,6140 | -0,62% | 1,6260 | 1,6320 | 1,6000 | 42.100 | 68.166,77 |
| 27/9/2024 | 1,6240 | -0,37% | 1,6440 | 1,6440 | 1,6160 | 42.118 | 68.369,30 |
| 26/9/2024 | 1,6300 | -0,49% | 1,6340 | 1,6440 | 1,6240 | 17.805 | 29.128,34 |
| 25/9/2024 | 1,6380 | -0,49% | 1,6480 | 1,6480 | 1,6280 | 18.151 | 29.788,27 |
| 24/9/2024 | 1,6460 | 1,60% | 1,6280 | 1,6480 | 1,6220 | 18.659 | 30.412,84 |
| 23/9/2024 | 1,6200 | 0,87% | 1,6040 | 1,6260 | 1,6040 | 18.908 | 30.604,46 |
| 20/9/2024 | 1,6060 | -0,86% | 1,6260 | 1,6320 | 1,6000 | 29.914 | 48.423,50 |
| 19/9/2024 | 1,6200 | 0,62% | 1,6100 | 1,6200 | 1,6080 | 50.433 | 81.283,68 |
| 18/9/2024 | 1,6100 | -0,12% | 1,6060 | 1,6200 | 1,6060 | 30.314 | 48.954,75 |
| 17/9/2024 | 1,6120 | -0,49% | 1,6100 | 1,6220 | 1,5980 | 17.337 | 28.033,29 |
| 16/9/2024 | 1,6200 | 0,00% | 1,6260 | 1,6260 | 1,6100 | 25.996 | 42.019,46 |
| 13/9/2024 | 1,6200 | 1,00% | 1,6080 | 1,6200 | 1,5900 | 19.893 | 32.043,25 |
| 12/9/2024 | 1,6040 | -0,99% | 1,6220 | 1,6260 | 1,6020 | 19.834 | 32.113,90 |
| 11/9/2024 | 1,6200 | -0,74% | 1,6280 | 1,6380 | 1,5940 | 105.612 | 170.125,54 |
| 10/9/2024 | 1,6320 | 0,49% | 1,6300 | 1,6340 | 1,6300 | 11.485 | 18.735,77 |
| 09/9/2024 | 1,6240 | -0,37% | 1,6380 | 1,6400 | 1,6020 | 30.923 | 50.244,27 |
| 06/9/2024 | 1,6300 | 0,00% | 1,6380 | 1,6440 | 1,6120 | 27.548 | 45.001,84 |
| 05/9/2024 | 1,6300 | 0,00% | 1,6300 | 1,6380 | 1,6280 | 53.511 | 87.339,82 |
| 04/9/2024 | 1,6300 | -0,37% | 1,6360 | 1,6400 | 1,6260 | 89.470 | 146.045,73 |
| 03/9/2024 | 1,6360 | -0,73% | 1,6340 | 1,6440 | 1,6160 | 21.285 | 34.827,03 |
| 02/9/2024 | 1,6480 | 0,61% | 1,6420 | 1,6520 | 1,6420 | 15.238 | 25.097,23 |
| 30/8/2024 | 1,6380 | 1,24% | 1,6180 | 1,6400 | 1,6180 | 17.376 | 28.306,00 |
| 29/8/2024 | 1,6180 | -0,49% | 1,6280 | 1,6380 | 1,5940 | 19.874 | 32.361,24 |
| 28/8/2024 | 1,6260 | -0,25% | 1,6260 | 1,6360 | 1,6000 | 23.715 | 38.564,12 |
| 27/8/2024 | 1,6300 | -0,12% | 1,6400 | 1,6400 | 1,6280 | 19.894 | 32.556,07 |
| 26/8/2024 | 1,6320 | -0,24% | 1,6400 | 1,6400 | 1,6260 | 42.047 | 68.606,30 |
| 23/8/2024 | 1,6360 | -0,12% | 1,6360 | 1,6360 | 1,6100 | 32.380 | 52.560,67 |
| 22/8/2024 | 1,6380 | 0,74% | 1,6260 | 1,6380 | 1,6000 | 23.298 | 37.801,25 |
| 21/8/2024 | 1,6260 | 0,00% | 1,6260 | 1,6260 | 1,6000 | 28.597 | 46.276,63 |
| 20/8/2024 | 1,6260 | -0,25% | 1,6300 | 1,6300 | 1,6180 | 16.193 | 26.323,59 |
| 19/8/2024 | 1,6300 | 0,49% | 1,6300 | 1,6380 | 1,6260 | 14.910 | 24.339,56 |
| 16/8/2024 | 1,6220 | 0,25% | 1,6200 | 1,6440 | 1,6200 | 29.074 | 47.435,54 |
| 14/8/2024 | 1,6180 | 0,37% | 1,6100 | 1,6380 | 1,6100 | 21.401 | 34.743,60 |
| 13/8/2024 | 1,6120 | 0,25% | 1,6160 | 1,6160 | 1,5960 | 24.598 | 39.453,34 |
| 12/8/2024 | 1,6080 | 0,88% | 1,6000 | 1,6080 | 1,5800 | 29.957 | 47.812,79 |
| 09/8/2024 | 1,5940 | 0,13% | 1,6000 | 1,6000 | 1,5860 | 19.914 | 31.804,72 |
| 08/8/2024 | 1,5920 | 0,25% | 1,6220 | 1,6280 | 1,5920 | 23.602 | 38.076,16 |
| 07/8/2024 | 1,5880 | 1,28% | 1,5700 | 1,5880 | 1,5560 | 33.453 | 52.765,00 |
| 06/8/2024 | 1,5680 | 0,90% | 1,5660 | 1,5860 | 1,5540 | 25.420 | 39.982,16 |
| 05/8/2024 | 1,5540 | -4,07% | 1,5640 | 1,5880 | 1,5520 | 72.708 | 113.956,34 |
| 02/8/2024 | 1,6200 | 0,00% | 1,6240 | 1,6240 | 1,6020 | 25.315 | 40.910,18 |
| 01/8/2024 | 1,6200 | -0,74% | 1,6140 | 1,6300 | 1,6140 | 31.599 | 51.223,41 |
| 31/7/2024 | 1,6320 | -0,24% | 1,6340 | 1,6400 | 1,6300 | 34.509 | 56.401,28 |
| 30/7/2024 | 1,6360 | 0,25% | 1,6340 | 1,6380 | 1,6300 | 16.426 | 26.843,62 |
| 29/7/2024 | 1,6320 | 0,62% | 1,6300 | 1,6400 | 1,6280 | 20.037 | 32.773,95 |
| 26/7/2024 | 1,6220 | -0,25% | 1,6300 | 1,6380 | 1,6180 | 16.645 | 27.057,47 |
| 25/7/2024 | 1,6260 | 0,25% | 1,6200 | 1,6340 | 1,6200 | 25.181 | 40.985,56 |
| 24/7/2024 | 1,6220 | -0,37% | 1,6340 | 1,6340 | 1,6180 | 17.679 | 28.766,98 |
| 23/7/2024 | 1,6280 | 0,37% | 1,6300 | 1,6320 | 1,6240 | 25.914 | 42.221,43 |
| 22/7/2024 | 1,6220 | 0,25% | 1,6340 | 1,6480 | 1,6180 | 69.316 | 112.843,61 |
| 19/7/2024 | 1,6180 | -0,12% | 1,6260 | 1,6260 | 1,6140 | 32.729 | 53.032,57 |
| 18/7/2024 | 1,6200 | -0,86% | 1,6340 | 1,6400 | 1,6160 | 24.204 | 39.372,68 |
| 17/7/2024 | 1,6340 | 0,86% | 1,6220 | 1,6340 | 1,6180 | 21.868 | 35.524,60 |
| 16/7/2024 | 1,6200 | -0,86% | 1,6200 | 1,6360 | 1,6160 | 30.303 | 49.200,96 |
| 15/7/2024 | 1,6340 | 0,99% | 1,6180 | 1,6380 | 1,6180 | 19.709 | 32.231,03 |
| 12/7/2024 | 1,6180 | -0,74% | 1,6320 | 1,6440 | 1,6100 | 59.127 | 95.959,94 |
| 11/7/2024 | 1,6300 | -1,21% | 1,6780 | 1,6780 | 1,6300 | 30.729 | 50.645,26 |
| 10/7/2024 | 1,6500 | 0,98% | 1,6400 | 1,6960 | 1,6100 | 69.263 | 113.185,36 |
| 09/7/2024 | 1,6340 | -0,37% | 1,6400 | 1,6480 | 1,6300 | 26.469 | 43.380,82 |
| 08/7/2024 | 1,6400 | 0,00% | 1,6400 | 1,6480 | 1,6300 | 20.378 | 33.389,80 |
| 05/7/2024 | 1,6400 | 1,61% | 1,6140 | 1,6420 | 1,6140 | 23.532 | 38.404,55 |
| 04/7/2024 | 1,6140 | -1,34% | 1,6420 | 1,6420 | 1,6000 | 28.557 | 46.445,01 |
| 03/7/2024 | 1,6360 | 1,49% | 1,6140 | 1,6360 | 1,6100 | 20.550 | 33.296,39 |
| 02/7/2024 | 1,6120 | 0,37% | 1,6060 | 1,6160 | 1,5900 | 48.573 | 77.704,96 |
| 01/7/2024 | 1,6060 | -1,59% | 1,6400 | 1,6680 | 1,6000 | 52.714 | 85.750,24 |
| 28/6/2024 | 1,6320 | 0,62% | 1,6280 | 1,6320 | 1,6200 | 14.659 | 23.884,01 |
| 27/6/2024 | 1,6220 | -0,98% | 1,6400 | 1,6400 | 1,6200 | 28.116 | 45.837,21 |
| 26/6/2024 | 1,6380 | -1,33% | 1,6600 | 1,6660 | 1,6120 | 37.067 | 60.202,14 |
| 25/6/2024 | 1,6600 | -0,12% | 1,6640 | 1,6640 | 1,6460 | 17.633 | 29.243,98 |
| 21/6/2024 | 1,6620 | 0,73% | 1,6640 | 1,6680 | 1,6560 | 13.152 | 21.881,12 |
| 20/6/2024 | 1,6500 | -1,20% | 1,6640 | 1,6700 | 1,6500 | 31.543 | 52.367,05 |
| 19/6/2024 | 1,6700 | -1,76% | 1,6720 | 1,6800 | 1,6640 | 23.479 | 39.217,51 |
| 18/6/2024 | 1,7000 | 2,04% | 1,6680 | 1,7000 | 1,6500 | 24.061 | 40.309,25 |
| 17/6/2024 | 1,6660 | 0,36% | 1,6600 | 1,6700 | 1,6540 | 18.379 | 30.578,79 |
| 14/6/2024 | 1,6600 | -1,78% | 1,6800 | 1,7000 | 1,6520 | 38.116 | 63.921,69 |
| 13/6/2024 | 1,6900 | -0,82% | 1,6980 | 1,7100 | 1,6800 | 49.324 | 83.413,72 |
| 12/6/2024 | 1,7040 | -0,12% | 1,7040 | 1,7060 | 1,6900 | 24.868 | 42.325,36 |
| 11/6/2024 | 1,7060 | 0,12% | 1,7100 | 1,7100 | 1,7000 | 12.463 | 21.259,80 |
| 10/6/2024 | 1,7040 | -0,23% | 1,7100 | 1,7100 | 1,6900 | 18.794 | 32.007,84 |
| 07/6/2024 | 1,7080 | -0,81% | 1,7300 | 1,7300 | 1,6960 | 29.878 | 51.233,61 |
| 06/6/2024 | 1,7220 | 1,89% | 1,6980 | 1,7500 | 1,6900 | 30.861 | 53.124,65 |
| 05/6/2024 | 1,6900 | 1,20% | 1,6780 | 1,6920 | 1,6780 | 16.394 | 27.641,04 |
| 04/6/2024 | 1,6700 | -1,53% | 1,6800 | 1,6920 | 1,6700 | 31.664 | 53.159,73 |
| 03/6/2024 | 1,6960 | 0,83% | 1,6840 | 1,7040 | 1,6800 | 11.382 | 19.299,42 |
| 31/5/2024 | 1,6820 | 0,00% | 1,6800 | 1,6900 | 1,6600 | 26.610 | 44.734,64 |
| 30/5/2024 | 1,6820 | -0,83% | 1,6640 | 1,7020 | 1,6640 | 37.466 | 62.998,09 |
| 29/5/2024 | 1,6960 | -1,62% | 1,7220 | 1,7280 | 1,6900 | 34.087 | 58.251,74 |
| 28/5/2024 | 1,7240 | -0,92% | 1,7240 | 1,7440 | 1,7100 | 33.842 | 58.702,41 |
| 27/5/2024 | 1,7400 | 0,46% | 1,7400 | 1,7540 | 1,7300 | 18.338 | 31.935,15 |
| 24/5/2024 | 1,7320 | -2,15% | 1,7800 | 1,7800 | 1,7320 | 33.771 | 59.296,82 |
| 23/5/2024 | 1,7700 | 1,03% | 1,7580 | 1,7700 | 1,7580 | 27.561 | 48.630,38 |
| 22/5/2024 | 1,7520 | -0,68% | 1,7700 | 1,7700 | 1,7400 | 18.284 | 32.029,84 |
| 21/5/2024 | 1,7640 | -0,90% | 1,7900 | 1,7900 | 1,7560 | 36.977 | 65.379,43 |
| 20/5/2024 | 1,7800 | 1,25% | 1,7580 | 1,7980 | 1,7580 | 29.542 | 52.378,64 |
| 17/5/2024 | 1,7580 | 0,92% | 1,7460 | 1,7580 | 1,7300 | 31.361 | 54.740,05 |
| 16/5/2024 | 1,7420 | 0,11% | 1,7420 | 1,7580 | 1,7280 | 37.342 | 65.043,43 |
| 15/5/2024 | 1,7400 | 0,00% | 1,7340 | 1,7460 | 1,7340 | 22.439 | 39.095,52 |
| 14/5/2024 | 1,7400 | 1,16% | 1,7220 | 1,7420 | 1,7140 | 21.658 | 37.509,67 |
| 13/5/2024 | 1,7200 | 0,00% | 1,7000 | 1,7420 | 1,7000 | 23.423 | 40.332,20 |
| 10/5/2024 | 1,7200 | 0,58% | 1,7200 | 1,7280 | 1,7160 | 24.088 | 41.431,14 |
| 09/5/2024 | 1,7100 | -0,23% | 1,7040 | 1,7300 | 1,7000 | 24.840 | 42.569,22 |
| 08/5/2024 | 1,7140 | 0,82% | 1,7060 | 1,7180 | 1,7060 | 17.652 | 30.242,31 |
| 02/5/2024 | 1,7000 | -1,16% | 1,7140 | 1,7200 | 1,6920 | 32.492 | 55.417,67 |
| 30/4/2024 | 1,7200 | 0,12% | 1,7260 | 1,7280 | 1,7160 | 23.491 | 40.505,71 |
| 29/4/2024 | 1,7180 | 0,00% | 1,7260 | 1,7260 | 1,6720 | 42.347 | 72.007,71 |
| 26/4/2024 | 1,7180 | 0,59% | 1,7200 | 1,7200 | 1,7060 | 21.362 | 36.618,45 |
| 25/4/2024 | 1,7080 | -1,27% | 1,7400 | 1,7480 | 1,7020 | 30.147 | 52.127,36 |
| 24/4/2024 | 1,7300 | -0,92% | 1,7360 | 1,7600 | 1,7000 | 30.441 | 52.527,87 |
| 23/4/2024 | 1,7460 | 0,81% | 1,7400 | 1,7500 | 1,7380 | 19.454 | 33.948,69 |
| 22/4/2024 | 1,7320 | 0,12% | 1,7240 | 1,7560 | 1,7240 | 60.889 | 105.932,45 |
| 19/4/2024 | 1,7300 | 3,10% | 1,6780 | 1,7500 | 1,6700 | 126.497 | 215.776,18 |
| 18/4/2024 | 1,6780 | 0,36% | 1,6720 | 1,6800 | 1,6700 | 35.894 | 60.097,78 |
| 17/4/2024 | 1,6720 | -0,48% | 1,6840 | 1,6900 | 1,6600 | 41.207 | 69.287,12 |
| 16/4/2024 | 1,6800 | 0,12% | 1,6800 | 1,6860 | 1,6400 | 32.948 | 54.902,89 |
| 15/4/2024 | 1,6780 | -0,47% | 1,6840 | 1,6980 | 1,6600 | 48.159 | 80.645,71 |
| 12/4/2024 | 1,6860 | 0,96% | 1,6680 | 1,7400 | 1,6660 | 57.030 | 97.354,71 |
| 11/4/2024 | 1,6700 | 0,72% | 1,6600 | 1,6740 | 1,6600 | 17.591 | 29.368,83 |
| 10/4/2024 | 1,6580 | -0,12% | 1,6540 | 1,6680 | 1,6540 | 32.195 | 53.390,51 |
| 09/4/2024 | 1,6600 | -0,12% | 1,6660 | 1,6660 | 1,6500 | 29.265 | 48.491,24 |
| 08/4/2024 | 1,6620 | 1,47% | 1,6440 | 1,6700 | 1,6420 | 38.357 | 63.351,08 |
| 05/4/2024 | 1,6380 | -0,12% | 1,6300 | 1,6480 | 1,6280 | 31.563 | 51.717,42 |
| 04/4/2024 | 1,6400 | -1,44% | 1,6620 | 1,6720 | 1,6360 | 60.887 | 100.319,29 |
| 03/4/2024 | 1,6640 | 0,36% | 1,6580 | 1,6740 | 1,6400 | 45.703 | 75.780,74 |
| 02/4/2024 | 1,6580 | -1,19% | 1,6780 | 1,6880 | 1,6540 | 59.702 | 99.549,38 |
| 28/3/2024 | 1,6780 | -0,36% | 1,6880 | 1,6880 | 1,6720 | 30.740 | 51.584,50 |
| 27/3/2024 | 1,6840 | 0,24% | 1,6900 | 1,6920 | 1,6720 | 24.069 | 40.545,52 |
| 26/3/2024 | 1,6800 | -1,18% | 1,7000 | 1,7160 | 1,6740 | 37.944 | 64.111,18 |
| 22/3/2024 | 1,7000 | 0,12% | 1,7060 | 1,7060 | 1,6900 | 26.637 | 45.190,70 |
| 21/3/2024 | 1,6980 | 0,00% | 1,7080 | 1,7300 | 1,6940 | 27.746 | 47.496,82 |
| 20/3/2024 | 1,6980 | -0,12% | 1,6920 | 1,7080 | 1,6860 | 24.175 | 41.044,45 |
| 19/3/2024 | 1,7000 | -0,47% | 1,7080 | 1,7080 | 1,6720 | 23.918 | 40.537,67 |
| 15/3/2024 | 1,7080 | -0,47% | 1,6940 | 1,7200 | 1,6940 | 26.742 | 45.673,67 |
| 14/3/2024 | 1,7160 | 0,35% | 1,7200 | 1,7480 | 1,7000 | 46.668 | 80.049,08 |
| 13/3/2024 | 1,7100 | 0,83% | 1,6940 | 1,7280 | 1,6940 | 46.821 | 80.189,17 |
| 12/3/2024 | 1,6960 | -0,24% | 1,7100 | 1,7200 | 1,6860 | 18.868 | 32.099,92 |
| 11/3/2024 | 1,7000 | 0,59% | 1,6900 | 1,7380 | 1,6860 | 31.901 | 54.227,63 |
| 08/3/2024 | 1,6900 | -0,59% | 1,6720 | 1,6940 | 1,6640 | 59.709 | 100.290,23 |
| 07/3/2024 | 1,7000 | 1,07% | 1,6880 | 1,7000 | 1,6780 | 27.114 | 45.873,56 |
| 06/3/2024 | 1,6820 | 0,48% | 1,6820 | 1,6900 | 1,6800 | 17.876 | 30.094,03 |
| 05/3/2024 | 1,6740 | -0,83% | 1,6940 | 1,6940 | 1,6340 | 49.151 | 82.233,95 |
| 04/3/2024 | 1,6880 | 0,00% | 1,6880 | 1,7140 | 1,6840 | 31.805 | 53.919,47 |
| 01/3/2024 | 1,6880 | -0,47% | 1,7000 | 1,7060 | 1,6580 | 57.522 | 96.489,63 |
| 29/2/2024 | 1,6960 | 0,59% | 1,6900 | 1,6960 | 1,6860 | 24.114 | 40.774,76 |
| 28/2/2024 | 1,6860 | -0,82% | 1,7040 | 1,7160 | 1,6740 | 37.494 | 63.576,37 |
| 27/2/2024 | 1,7000 | -1,73% | 1,7340 | 1,7380 | 1,6980 | 39.291 | 67.443,88 |
| 26/2/2024 | 1,7300 | -0,12% | 1,7200 | 1,7460 | 1,7200 | 39.468 | 68.277,05 |
| 23/2/2024 | 1,7320 | -0,12% | 1,7400 | 1,7400 | 1,7200 | 28.401 | 49.182,39 |
| 22/2/2024 | 1,7340 | -0,34% | 1,7460 | 1,7460 | 1,7240 | 26.573 | 46.208,80 |
| 21/2/2024 | 1,7400 | 0,58% | 1,7460 | 1,7540 | 1,7220 | 52.615 | 91.600,47 |
| 20/2/2024 | 1,7300 | -0,46% | 1,7400 | 1,7460 | 1,7200 | 108.904 | 188.368,90 |
| 19/2/2024 | 1,7380 | -0,69% | 1,7500 | 1,7500 | 1,7200 | 102.404 | 177.686,90 |
| 16/2/2024 | 1,7500 | 1,27% | 1,7240 | 1,7680 | 1,7240 | 243.803 | 428.242,38 |
| 15/2/2024 | 1,7280 | 0,58% | 1,7520 | 1,7520 | 1,7060 | 165.392 | 286.830,24 |
| 14/2/2024 | 1,7180 | 1,54% | 1,7000 | 1,7200 | 1,7000 | 38.503 | 65.951,57 |
| 13/2/2024 | 1,6920 | -2,53% | 1,7440 | 1,7460 | 1,6920 | 42.102 | 72.863,68 |
| 12/2/2024 | 1,7360 | 0,46% | 1,7300 | 1,7720 | 1,7260 | 110.888 | 193.750,72 |
| 09/2/2024 | 1,7280 | 1,41% | 1,7040 | 1,7300 | 1,7040 | 54.139 | 93.112,76 |
| 08/2/2024 | 1,7040 | 2,28% | 1,6640 | 1,7100 | 1,6600 | 332.170 | 564.680,37 |
| 07/2/2024 | 1,6660 | -0,83% | 1,6900 | 1,6920 | 1,6600 | 46.321 | 77.740,71 |
| 06/2/2024 | 1,6800 | -0,12% | 1,6820 | 1,6900 | 1,6620 | 33.424 | 56.142,41 |
| 05/2/2024 | 1,6820 | 0,24% | 1,6920 | 1,6960 | 1,6780 | 38.461 | 64.859,81 |
| 02/2/2024 | 1,6780 | 0,24% | 1,6700 | 1,6960 | 1,6620 | 42.095 | 70.598,54 |
| 01/2/2024 | 1,6740 | -0,59% | 1,6960 | 1,6980 | 1,6740 | 25.972 | 43.849,27 |
| 31/1/2024 | 1,6840 | 2,68% | 1,6400 | 1,6980 | 1,6400 | 88.989 | 149.732,77 |
| 30/1/2024 | 1,6400 | -1,68% | 1,6580 | 1,6740 | 1,6260 | 255.208 | 419.232,20 |
| 29/1/2024 | 1,6680 | -0,60% | 1,6780 | 1,6920 | 1,6340 | 119.339 | 198.480,43 |
| 26/1/2024 | 1,6780 | -0,94% | 1,6800 | 1,7200 | 1,6700 | 89.988 | 151.940,99 |
| 25/1/2024 | 1,6940 | -0,59% | 1,7020 | 1,7100 | 1,6920 | 51.072 | 86.936,27 |
| 24/1/2024 | 1,7040 | -0,35% | 1,7240 | 1,7240 | 1,7040 | 44.814 | 76.633,48 |
| 23/1/2024 | 1,7100 | -1,04% | 1,7280 | 1,7280 | 1,6900 | 83.119 | 142.115,62 |
| 22/1/2024 | 1,7280 | 0,47% | 1,7280 | 1,7340 | 1,7200 | 27.321 | 47.140,87 |
| 19/1/2024 | 1,7200 | 0,35% | 1,7260 | 1,7260 | 1,7100 | 54.519 | 93.520,27 |
| 18/1/2024 | 1,7140 | 0,82% | 1,7100 | 1,7200 | 1,7000 | 47.428 | 81.058,33 |
| 17/1/2024 | 1,7000 | -1,62% | 1,7280 | 1,7300 | 1,6980 | 93.713 | 160.030,04 |
| 16/1/2024 | 1,7280 | -0,80% | 1,7420 | 1,7420 | 1,7040 | 71.760 | 123.255,16 |
| 15/1/2024 | 1,7420 | 0,00% | 1,7520 | 1,7520 | 1,7340 | 24.100 | 42.046,50 |
| 12/1/2024 | 1,7420 | 0,11% | 1,7400 | 1,7500 | 1,7260 | 47.549 | 82.721,51 |
| 11/1/2024 | 1,7400 | 1,16% | 1,7120 | 1,7400 | 1,7100 | 78.647 | 135.781,07 |
| 10/1/2024 | 1,7200 | 0,00% | 1,7200 | 1,7260 | 1,7040 | 126.438 | 216.256,49 |
| 09/1/2024 | 1,7200 | -1,38% | 1,7300 | 1,7400 | 1,7020 | 199.262 | 342.739,60 |
| 08/1/2024 | 1,7440 | -0,68% | 1,7540 | 1,7680 | 1,7380 | 101.230 | 176.536,87 |
| 05/1/2024 | 1,7560 | -0,79% | 1,7600 | 1,7700 | 1,7400 | 69.693 | 122.537,44 |
| 04/1/2024 | 1,7700 | 0,00% | 1,7700 | 1,7720 | 1,7620 | 31.076 | 54.941,43 |
| 03/1/2024 | 1,7700 | -0,23% | 1,7640 | 1,7880 | 1,7620 | 57.986 | 102.977,24 |
| 02/1/2024 | 1,7740 | 0,80% | 1,7800 | 1,7800 | 1,7180 | 72.686 | 128.243,92 |
| 29/12/2023 | 1,7600 | -0,68% | 1,7560 | 1,7820 | 1,7560 | 58.173 | 102.803,92 |
| 28/12/2023 | 1,7720 | 0,11% | 1,7700 | 1,7760 | 1,7620 | 26.411 | 46.734,98 |
| 27/12/2023 | 1,7700 | 0,00% | 1,7820 | 1,7820 | 1,7520 | 46.222 | 82.051,85 |
| 22/12/2023 | 1,7700 | -0,51% | 1,7870 | 1,7870 | 1,7600 | 41.354 | 73.391,10 |
| 21/12/2023 | 1,7790 | 0,00% | 1,7790 | 1,7850 | 1,7600 | 46.178 | 82.021,31 |
| 20/12/2023 | 1,7790 | 1,02% | 1,7700 | 1,7790 | 1,7580 | 69.211 | 122.475,63 |
| 19/12/2023 | 1,7610 | -0,96% | 1,7770 | 1,7800 | 1,7610 | 35.540 | 63.028,19 |
| 18/12/2023 | 1,7780 | 0,00% | 1,7800 | 1,7910 | 1,7640 | 36.231 | 64.391,31 |
| 15/12/2023 | 1,7780 | 0,11% | 1,7800 | 1,7800 | 1,7600 | 26.209 | 46.487,71 |
| 14/12/2023 | 1,7760 | 0,34% | 1,7700 | 1,7900 | 1,7700 | 31.379 | 55.843,48 |
| 13/12/2023 | 1,7700 | -0,56% | 1,7850 | 1,7940 | 1,7680 | 321.250 | 571.653,48 |
| 12/12/2023 | 1,7800 | -0,56% | 1,7990 | 1,7990 | 1,7580 | 58.893 | 104.497,66 |
| 11/12/2023 | 1,7900 | -0,56% | 1,8000 | 1,8000 | 1,7900 | 33.400 | 59.927,74 |
| 08/12/2023 | 1,8000 | 0,50% | 1,7900 | 1,8100 | 1,7900 | 97.695 | 176.086,32 |
| 07/12/2023 | 1,7910 | 0,39% | 1,7900 | 1,8050 | 1,7860 | 136.226 | 244.973,76 |
| 06/12/2023 | 1,7840 | 0,34% | 1,7900 | 1,7900 | 1,7600 | 92.129 | 163.908,59 |
| 05/12/2023 | 1,7780 | 0,23% | 1,7750 | 1,7800 | 1,7500 | 98.777 | 174.333,87 |
| 04/12/2023 | 1,7740 | -0,62% | 1,7850 | 1,7950 | 1,7700 | 118.959 | 211.974,40 |
| 01/12/2023 | 1,7850 | 0,45% | 1,7800 | 1,7900 | 1,7770 | 109.771 | 195.569,77 |
| 30/11/2023 | 1,7770 | 0,06% | 1,7790 | 1,8000 | 1,7610 | 163.510 | 290.527,52 |
| 29/11/2023 | 1,7760 | 0,34% | 1,7690 | 1,7800 | 1,7690 | 164.813 | 292.076,56 |
| 28/11/2023 | 1,7700 | 0,00% | 1,7700 | 1,7820 | 1,7690 | 98.919 | 175.386,40 |
| 27/11/2023 | 1,7700 | -0,56% | 1,7800 | 1,7800 | 1,7450 | 157.364 | 278.257,45 |
| 24/11/2023 | 1,7800 | 0,00% | 1,7720 | 1,7920 | 1,7500 | 107.947 | 191.709,45 |
| 23/11/2023 | 1,7800 | -0,89% | 1,7940 | 1,8020 | 1,7800 | 114.516 | 204.803,95 |
| 22/11/2023 | 1,7960 | -0,22% | 1,8000 | 1,8100 | 1,7850 | 76.148 | 137.127,04 |
| 21/11/2023 | 1,8000 | -0,72% | 1,8270 | 1,8270 | 1,7950 | 57.915 | 104.692,33 |
| 20/11/2023 | 1,8130 | -0,11% | 1,8300 | 1,8300 | 1,7990 | 91.119 | 164.665,81 |
| 17/11/2023 | 1,8150 | 1,40% | 1,7900 | 1,8390 | 1,7800 | 207.059 | 374.733,15 |
| 16/11/2023 | 1,7900 | 2,29% | 1,7500 | 1,7940 | 1,7500 | 170.758 | 302.646,99 |
| 15/11/2023 | 1,7500 | 0,81% | 1,7360 | 1,7940 | 1,7360 | 455.338 | 801.022,23 |
| 14/11/2023 | 1,7360 | -0,69% | 1,7700 | 1,7750 | 1,7340 | 513.680 | 898.756,05 |
| 13/11/2023 | 1,7480 | -5,00% | 1,8100 | 1,8500 | 1,7480 | 449.532 | 793.894,05 |
| 10/11/2023 | 1,8400 | 0,00% | 1,9280 | 1,9280 | 1,7580 | 574.168 | 1.044.025,88 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,4200 | 10,00 % | 0,2200 | 1.805 |
| ΔΟΜΙΚ | 2,3600 | 6,31 % | 0,1400 | 81.882 |
| TREK | 3,4000 | 5,92 % | 0,1900 | 47.584 |
| ΠΡΕΜΙΑ | 1,4900 | 5,23 % | 0,0740 | 391.512 |
| REALCONS | 5,4200 | 5,04 % | 0,2600 | 80.479 |
| ΑΑΑΚ | 6,5500 | 4,80 % | 0,3000 | 1 |
| ΤΖΚΑ | 1,4500 | 3,94 % | 0,0550 | 15.101 |
| ΒΙΝΤΑ | 6,6000 | 3,13 % | 0,2000 | 150 |
| ΑΤΕΚ | 1,4300 | 2,88 % | 0,0400 | 100 |
| ΙΑΤΡ | 1,9650 | 2,88 % | 0,0550 | 16.218 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | -0,32 % | -0,0220 | 27.681.010 |
| ΟΠΑΠ | 18,7800 | 1,08 % | 0,2000 | 17.887.532 |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 0,0000 | 12.974.873 |
| ΔΕΗ | 18,0700 | 0,44 % | 0,0800 | 11.591.962 |
| ΕΤΕ | 13,1700 | -0,34 % | -0,0450 | 10.044.973 |
| MTLN | 43,4600 | -1,50 % | -0,6600 | 10.024.399 |
| ΑΛΦΑ | 3,5860 | -0,39 % | -0,0140 | 9.438.007 |
| TITC | 53,2000 | 1,72 % | 0,9000 | 9.086.196 |
| ΜΠΕΛΑ | 27,9000 | -2,24 % | -0,6400 | 4.438.137 |
| ΓΕΚΤΕΡΝΑ | 25,4000 | 0,55 % | 0,1400 | 3.689.013 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | -0,32 % | 4.037.397 | 27,68εκ. |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 3.718.030 | 12,97εκ. |
| ΑΛΦΑ | 3,5860 | -0,39 % | 2.625.004 | 9,44εκ. |
| ΙΝΛΟΤ | 1,0560 | -0,19 % | 1.173.539 | 1,24εκ. |
| ΟΠΑΠ | 18,7800 | 1,08 % | 955.932 | 17,89εκ. |
| ΕΤΕ | 13,1700 | -0,34 % | 758.464 | 10,04εκ. |
| ΔΕΗ | 18,0700 | 0,44 % | 643.877 | 11,59εκ. |
| CREDIA | 1,5880 | -0,63 % | 557.385 | 895,2χιλ. |
| BOCHGR | 8,0000 | 0,50 % | 455.423 | 3,67εκ. |
| ΠΡΕΜΙΑ | 1,4900 | 5,23 % | 391.512 | 576,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| TREK | 3,4000 | 5,92 % | 47.584 | 0,61 % |
| ΔΟΜΙΚ | 2,3600 | 6,31 % | 81.882 | 0,52 % |
| ΤΖΚΑ | 1,4500 | 3,94 % | 15.101 | 0,50 % |
| REALCONS | 5,4200 | 5,04 % | 80.479 | 0,37 % |
| ΕΚΤΕΡ | 3,7200 | 1,09 % | 102.517 | 0,37 % |
| ΠΕΙΡ | 6,8480 | -0,32 % | 4.037.397 | 0,33 % |
| ΠΡΕΜΙΑ | 1,4900 | 5,23 % | 391.512 | 0,31 % |
| EIS | 1,9960 | 0,40 % | 42.792 | 0,28 % |
| ΑΒΑΞ | 2,9600 | 1,02 % | 383.432 | 0,26 % |
| ΟΠΑΠ | 18,7800 | 1,08 % | 955.932 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6400 | -6,19 % | 23.192 | 8,25 % |
| ΠΑΠ | 3,8100 | -1,80 % | 27.646 | 7,99 % |
| ΔΟΜΙΚ | 2,3600 | 6,31 % | 81.882 | 7,66 % |
| ΦΡΙΓΟ | 0,4160 | -1,89 % | 116.197 | 6,84 % |
| ΔΡΟΜΕ | 0,3640 | 1,11 % | 3.101 | 6,67 % |
| ΛΑΝΑΚ | 1,3900 | 0,72 % | 459 | 6,52 % |
| ΠΡΔ | 0,4480 | -0,44 % | 4.022 | 6,22 % |
| ΝΑΥΠ | 1,6500 | 2,48 % | 16.300 | 6,21 % |
| REALCONS | 5,4200 | 5,04 % | 80.479 | 5,81 % |
| ΟΠΤΡΟΝ | 2,4200 | 10,00 % | 1.805 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|