| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)
2,5400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/12/2024 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 30/12/2024 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 27/12/2024 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 24/12/2024 | 2,5400 | 0,00% | 2,5000 | 2,5400 | 2,5000 | 3.989 | 10.037,92 |
| 23/12/2024 | 2,5400 | 3,25% | 2,5000 | 2,5400 | 2,5000 | 3.989 | 10.037,92 |
| 20/12/2024 | 2,4600 | 2,50% | 2,4600 | 2,4800 | 2,4600 | 5.510 | 13.564,60 |
| 19/12/2024 | 2,4000 | -1,64% | 2,4200 | 2,4600 | 2,4000 | 15.662 | 37.642,20 |
| 18/12/2024 | 2,4400 | -0,81% | 2,4600 | 2,4600 | 2,4200 | 4.795 | 11.703,80 |
| 17/12/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 1.480 | 3.640,80 |
| 16/12/2024 | 2,4600 | 0,82% | 2,4600 | 2,4600 | 2,4200 | 1.170 | 2.868,40 |
| 13/12/2024 | 2,4400 | 0,00% | 2,4600 | 2,4600 | 2,4400 | 2.748 | 6.748,08 |
| 12/12/2024 | 2,4400 | -0,81% | 2,4400 | 2,4600 | 2,4400 | 133 | 324,56 |
| 11/12/2024 | 2,4600 | 3,36% | 2,4200 | 2,4600 | 2,4200 | 800 | 1.950,00 |
| 10/12/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 09/12/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 90 | 214,20 |
| 06/12/2024 | 2,3800 | -0,83% | 2,4000 | 2,4600 | 2,3800 | 3.500 | 8.361,44 |
| 05/12/2024 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 19.274 | 46.257,60 |
| 04/12/2024 | 2,4200 | -0,82% | 2,4200 | 2,4200 | 2,4000 | 59.850 | 143.871,00 |
| 03/12/2024 | 2,4400 | -2,40% | 2,4600 | 2,4600 | 2,4200 | 12.900 | 31.332,00 |
| 02/12/2024 | 2,5000 | 0,81% | 2,5000 | 2,5000 | 2,5000 | 400 | 1.000,00 |
| 29/11/2024 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4600 | 300 | 741,00 |
| 28/11/2024 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 27/11/2024 | 2,4800 | 0,00% | 2,4800 | 2,5000 | 2,4800 | 3.262 | 8.111,16 |
| 26/11/2024 | 2,4800 | 0,81% | 2,4600 | 2,5000 | 2,4600 | 536 | 1.333,54 |
| 25/11/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 22/11/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 21/11/2024 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 590 | 1.451,40 |
| 20/11/2024 | 2,4200 | 0,00% | 2,4000 | 2,4600 | 2,4000 | 1.509 | 3.638,18 |
| 19/11/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 18/11/2024 | 2,4200 | 2,54% | 2,4200 | 2,4200 | 2,4200 | 106 | 256,52 |
| 15/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 14/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 13/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 12/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 11/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 08/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 07/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/11/2024 | 2,3600 | -4,84% | 2,3800 | 2,3800 | 2,3400 | 140 | 331,60 |
| 05/11/2024 | 2,4800 | 5,08% | 2,4400 | 2,4800 | 2,4400 | 200 | 492,00 |
| 04/11/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 01/11/2024 | 2,3600 | -0,84% | 2,3600 | 2,3600 | 2,3600 | 365 | 861,40 |
| 31/10/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/10/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/10/2024 | 2,3800 | -1,65% | 2,4200 | 2,4200 | 2,3800 | 1.500 | 3.574,00 |
| 25/10/2024 | 2,4200 | 1,68% | 2,4200 | 2,4200 | 2,4200 | 905 | 2.190,10 |
| 24/10/2024 | 2,3800 | -1,65% | 2,3800 | 2,3800 | 2,3800 | 580 | 1.380,40 |
| 23/10/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 22/10/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 21/10/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 18/10/2024 | 2,4200 | 0,83% | 2,4200 | 2,4200 | 2,4200 | 1.498 | 3.625,16 |
| 17/10/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 3.704 | 8.889,60 |
| 16/10/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 15/10/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 14/10/2024 | 2,4000 | 0,84% | 2,3800 | 2,4000 | 2,3800 | 230 | 549,90 |
| 11/10/2024 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 246 | 585,48 |
| 10/10/2024 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,3600 | 200 | 472,00 |
| 09/10/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 08/10/2024 | 2,3200 | 0,00% | 2,3400 | 2,3400 | 2,3200 | 460 | 1.069,30 |
| 07/10/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 208 | 482,56 |
| 04/10/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 4.620 | 10.718,40 |
| 03/10/2024 | 2,3200 | 0,00% | 2,3200 | 2,4000 | 2,3200 | 2.153 | 5.012,56 |
| 02/10/2024 | 2,3200 | 0,00% | 2,4000 | 2,4000 | 2,3200 | 520 | 1.208,00 |
| 01/10/2024 | 2,3200 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 3.000 | 6.960,00 |
| 30/9/2024 | 2,3600 | 0,00% | 2,4000 | 2,4000 | 2,3600 | 360 | 852,00 |
| 27/9/2024 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,3400 | 109 | 257,16 |
| 26/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 3 | 6,96 |
| 25/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 230 | 533,60 |
| 24/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 23/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3000 | 2.804 | 6.502,08 |
| 20/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 8.362 | 19.399,84 |
| 19/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 18/9/2024 | 2,3200 | -0,85% | 2,3200 | 2,3400 | 2,3200 | 800 | 1.862,00 |
| 17/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3600 | 2,3200 | 2.200 | 5.144,00 |
| 16/9/2024 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 1.068 | 2.499,12 |
| 13/9/2024 | 2,3200 | -1,69% | 2,3200 | 2,3200 | 2,3200 | 540 | 1.252,80 |
| 12/9/2024 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,3400 | 12.032 | 28.280,52 |
| 11/9/2024 | 2,3200 | -0,85% | 2,3200 | 2,3200 | 2,3200 | 3.166 | 7.345,12 |
| 10/9/2024 | 2,3400 | 0,86% | 2,3600 | 2,3600 | 2,3400 | 7.510 | 17.573,60 |
| 09/9/2024 | 2,3200 | -1,69% | 2,3600 | 2,3600 | 2,3200 | 14.727 | 34.173,64 |
| 06/9/2024 | 2,3600 | 0,00% | 2,3400 | 2,3800 | 2,3400 | 2.647 | 6.250,94 |
| 05/9/2024 | 2,3600 | -1,67% | 2,3400 | 2,3600 | 2,3400 | 296 | 697,58 |
| 04/9/2024 | 2,4000 | -0,83% | 2,4200 | 2,4200 | 2,4000 | 49 | 117,68 |
| 03/9/2024 | 2,4200 | 4,31% | 2,3200 | 2,4200 | 2,3200 | 4.752 | 11.061,64 |
| 02/9/2024 | 2,3200 | -3,33% | 2,3200 | 2,4000 | 2,3200 | 1.021 | 2.368,80 |
| 30/8/2024 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,3000 | 10.004 | 23.054,44 |
| 29/8/2024 | 2,3800 | 2,59% | 2,3600 | 2,4000 | 2,3600 | 302 | 716,28 |
| 28/8/2024 | 2,3200 | -4,13% | 2,3600 | 2,3600 | 2,3000 | 4.880 | 11.291,50 |
| 27/8/2024 | 2,4200 | 1,68% | 2,3800 | 2,4800 | 2,3800 | 252 | 609,86 |
| 26/8/2024 | 2,3800 | -2,46% | 2,3800 | 2,3800 | 2,3800 | 200 | 476,00 |
| 23/8/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 22/8/2024 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 125 | 305,00 |
| 21/8/2024 | 2,4200 | -3,20% | 2,5600 | 2,5600 | 2,4000 | 1.826 | 4.401,56 |
| 20/8/2024 | 2,5000 | 3,31% | 2,5000 | 2,5000 | 2,5000 | 100 | 250,00 |
| 19/8/2024 | 2,4200 | -0,82% | 2,4200 | 2,5000 | 2,4200 | 63 | 152,86 |
| 16/8/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 14/8/2024 | 2,4400 | -2,40% | 2,5000 | 2,5000 | 2,4400 | 167 | 411,92 |
| 13/8/2024 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 12/8/2024 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 09/8/2024 | 2,5000 | 7,76% | 2,4000 | 2,5600 | 2,4000 | 378 | 942,46 |
| 08/8/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 1.120 | 2.598,40 |
| 07/8/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 06/8/2024 | 2,3200 | 0,87% | 2,3000 | 2,3400 | 2,3000 | 3.419 | 7.903,74 |
| 05/8/2024 | 2,3000 | -4,17% | 2,4000 | 2,4000 | 2,3000 | 8.646 | 20.074,10 |
| 02/8/2024 | 2,4000 | -4,00% | 2,4600 | 2,4600 | 2,3800 | 560 | 1.339,20 |
| 01/8/2024 | 2,5000 | 0,81% | 2,5000 | 2,5000 | 2,5000 | 1 | 2,50 |
| 31/7/2024 | 2,4800 | 2,48% | 2,4800 | 2,4800 | 2,4800 | 1 | 2,48 |
| 30/7/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 700 | 1.694,00 |
| 29/7/2024 | 2,4200 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 1.319 | 3.165,80 |
| 26/7/2024 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,4200 | 3.500 | 8.490,00 |
| 25/7/2024 | 2,4400 | 0,00% | 2,4400 | 2,4800 | 2,4400 | 1.800 | 4.392,80 |
| 24/7/2024 | 2,4400 | 0,00% | 2,4200 | 2,4400 | 2,4200 | 60 | 145,40 |
| 23/7/2024 | 2,4400 | -1,61% | 2,5200 | 2,5600 | 2,4400 | 252 | 619,08 |
| 22/7/2024 | 2,4800 | 2,48% | 2,4400 | 2,4800 | 2,4400 | 1.916 | 4.697,26 |
| 19/7/2024 | 2,4200 | -0,82% | 2,4400 | 2,4600 | 2,4200 | 320 | 776,20 |
| 18/7/2024 | 2,4400 | -0,81% | 2,4600 | 2,4600 | 2,4400 | 1.102 | 2.691,24 |
| 17/7/2024 | 2,4600 | 0,82% | 2,4400 | 2,4600 | 2,4200 | 3.535 | 8.597,60 |
| 16/7/2024 | 2,4400 | -0,81% | 2,4400 | 2,4400 | 2,4000 | 1.965 | 4.734,64 |
| 15/7/2024 | 2,4600 | 0,82% | 2,5400 | 2,5400 | 2,4000 | 13.017 | 31.492,14 |
| 12/7/2024 | 2,4400 | 2,52% | 2,4200 | 2,4800 | 2,3600 | 2.650 | 6.415,00 |
| 11/7/2024 | 2,3800 | 0,85% | 2,4200 | 2,4200 | 2,3800 | 2.540 | 6.085,78 |
| 10/7/2024 | 2,3600 | -1,67% | 2,4600 | 2,4600 | 2,3200 | 2.624 | 6.154,04 |
| 09/7/2024 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 2.849 | 7.017,60 |
| 08/7/2024 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 2.001 | 5.002,50 |
| 05/7/2024 | 2,5000 | 2,46% | 2,5000 | 2,5000 | 2,4400 | 2.290 | 5.708,60 |
| 04/7/2024 | 2,4400 | 0,83% | 2,4400 | 2,5000 | 2,3800 | 3.930 | 9.397,06 |
| 03/7/2024 | 2,4200 | 0,83% | 2,4200 | 2,4600 | 2,4000 | 2.870 | 6.965,00 |
| 02/7/2024 | 2,4000 | -0,83% | 2,4200 | 2,4400 | 2,3800 | 2.325 | 5.582,40 |
| 01/7/2024 | 2,4200 | 1,68% | 2,3200 | 2,4800 | 2,2800 | 10.546 | 24.830,40 |
| 28/6/2024 | 2,3800 | -7,03% | 2,5000 | 2,5000 | 2,3800 | 8.267 | 20.040,80 |
| 27/6/2024 | 2,5600 | 1,59% | 2,4600 | 2,5800 | 2,4200 | 8.197 | 20.516,02 |
| 26/6/2024 | 2,5200 | -25,44% | 3,3800 | 3,3800 | 2,4800 | 16.114 | 41.967,02 |
| 25/6/2024 | 3,3800 | -29,88% | 3,3800 | 3,3800 | 3,3800 | 2.430 | 8.213,40 |
| 21/6/2024 | 4,8200 | 1,69% | 4,7600 | 4,8400 | 4,7600 | 22.081 | 106.045,60 |
| 20/6/2024 | 4,7400 | -0,84% | 4,7800 | 4,7800 | 4,6600 | 16.837 | 79.699,40 |
| 19/6/2024 | 4,7800 | -0,42% | 4,8800 | 4,8800 | 4,7000 | 53.693 | 257.123,08 |
| 18/6/2024 | 4,8000 | 2,56% | 4,7000 | 4,8800 | 4,6800 | 44.093 | 211.091,38 |
| 17/6/2024 | 4,6800 | 0,43% | 4,7600 | 4,7600 | 4,6600 | 142 | 665,92 |
| 14/6/2024 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | ,00 | |
| 13/6/2024 | 4,6600 | 1,30% | 4,7000 | 4,7000 | 4,5800 | 290 | 1.352,20 |
| 12/6/2024 | 4,6000 | 0,44% | 4,5400 | 4,6000 | 4,5400 | 756 | 3.451,68 |
| 11/6/2024 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 10/6/2024 | 4,5800 | -1,72% | 4,5800 | 4,5800 | 4,5800 | 90 | 412,20 |
| 07/6/2024 | 4,6600 | 2,19% | 4,6600 | 4,6600 | 4,6600 | 200 | 932,00 |
| 06/6/2024 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 05/6/2024 | 4,5600 | 2,24% | 4,5600 | 4,5600 | 4,5600 | 180 | 820,80 |
| 04/6/2024 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 03/6/2024 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 31/5/2024 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 30/5/2024 | 4,4600 | -2,19% | 4,3600 | 4,4600 | 4,3600 | 1.880 | 8.344,80 |
| 29/5/2024 | 4,5600 | 1,33% | 4,5600 | 4,5600 | 4,5600 | 100 | 456,00 |
| 28/5/2024 | 4,5000 | -2,17% | 4,6000 | 4,6200 | 4,4800 | 1.828 | 8.240,50 |
| 27/5/2024 | 4,6000 | 0,88% | 4,6000 | 4,6000 | 4,6000 | 108 | 496,80 |
| 24/5/2024 | 4,5600 | -2,15% | 4,6000 | 4,6000 | 4,5400 | 1.305 | 5.961,18 |
| 23/5/2024 | 4,6600 | 5,91% | 4,6800 | 4,7000 | 4,5800 | 1.700 | 7.908,00 |
| 22/5/2024 | 4,4000 | -0,45% | 4,4000 | 4,4000 | 4,4000 | 100 | 440,00 |
| 21/5/2024 | 4,4200 | 1,38% | 4,4600 | 4,5000 | 4,3600 | 5.542 | 24.450,90 |
| 20/5/2024 | 4,3600 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 785 | 3.422,60 |
| 17/5/2024 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 1.390 | 6.032,60 |
| 16/5/2024 | 4,3400 | 0,46% | 4,3400 | 4,3400 | 4,3400 | 520 | 2.256,80 |
| 15/5/2024 | 4,3200 | 0,93% | 4,3200 | 4,3200 | 4,3200 | 443 | 1.913,76 |
| 14/5/2024 | 4,2800 | -0,47% | 4,2800 | 4,2800 | 4,2800 | 1.000 | 4.280,00 |
| 13/5/2024 | 4,3000 | 1,90% | 4,2600 | 4,3000 | 4,2600 | 5.015 | 21.364,50 |
| 10/5/2024 | 4,2200 | -0,47% | 4,2400 | 4,3200 | 4,2000 | 4.618 | 19.484,90 |
| 09/5/2024 | 4,2400 | -5,78% | 4,3600 | 4,3600 | 4,2000 | 13.080 | 55.316,20 |
| 08/5/2024 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 02/5/2024 | 4,5000 | 2,27% | 4,5000 | 4,5000 | 4,5000 | 45 | 202,50 |
| 30/4/2024 | 4,4000 | 0,46% | 4,4000 | 4,4000 | 4,3400 | 2.637 | 11.531,24 |
| 29/4/2024 | 4,3800 | -1,35% | 4,3800 | 4,3800 | 4,3800 | 830 | 3.635,40 |
| 26/4/2024 | 4,4400 | 0,91% | 4,3000 | 4,4400 | 4,2000 | 1.835 | 7.982,20 |
| 25/4/2024 | 4,4000 | 0,46% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,40 |
| 24/4/2024 | 4,3800 | -0,90% | 4,3400 | 4,4800 | 4,3400 | 175 | 766,50 |
| 23/4/2024 | 4,4200 | -0,90% | 4,3600 | 4,4400 | 4,3600 | 430 | 1.897,20 |
| 22/4/2024 | 4,4600 | 1,36% | 4,4000 | 4,4600 | 4,3200 | 708 | 3.121,64 |
| 19/4/2024 | 4,4000 | 0,00% | 4,3800 | 4,4000 | 4,3800 | 59 | 259,20 |
| 18/4/2024 | 4,4000 | 1,85% | 4,3200 | 4,5400 | 4,3200 | 1.591 | 6.987,44 |
| 17/4/2024 | 4,3200 | -2,70% | 4,4800 | 4,4800 | 4,2600 | 499 | 2.181,20 |
| 16/4/2024 | 4,4400 | 0,45% | 4,3400 | 4,4400 | 4,3400 | 205 | 909,70 |
| 15/4/2024 | 4,4200 | 0,00% | 4,3400 | 4,4200 | 4,3200 | 6.905 | 30.344,16 |
| 12/4/2024 | 4,4200 | -2,64% | 4,5400 | 4,5400 | 4,4000 | 1.135 | 5.015,60 |
| 11/4/2024 | 4,5400 | 2,25% | 4,5400 | 4,5400 | 4,5400 | 300 | 1.362,00 |
| 10/4/2024 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 09/4/2024 | 4,4400 | 0,91% | 4,4000 | 4,5200 | 4,4000 | 2.261 | 10.020,70 |
| 08/4/2024 | 4,4000 | 0,92% | 4,4600 | 4,4600 | 4,3600 | 1.850 | 8.148,00 |
| 05/4/2024 | 4,3600 | 0,93% | 4,2000 | 4,4600 | 4,1800 | 4.922 | 21.122,04 |
| 04/4/2024 | 4,3200 | -4,42% | 4,5000 | 4,5000 | 4,3200 | 4.000 | 17.448,00 |
| 03/4/2024 | 4,5200 | -0,44% | 4,6000 | 4,6000 | 4,5000 | 1.463 | 6.611,50 |
| 02/4/2024 | 4,5400 | -29,61% | 4,6000 | 4,6800 | 4,5000 | 4.098 | 18.610,80 |
| 28/3/2024 | 6,4500 | -2,27% | 6,6500 | 6,7000 | 6,4500 | 2.906 | 19.122,45 |
| 27/3/2024 | 6,6000 | -0,75% | 6,7000 | 6,7000 | 6,6000 | 3.042 | 20.182,20 |
| 26/3/2024 | 6,6500 | -2,21% | 6,8000 | 6,8000 | 6,6000 | 11.018 | 74.014,85 |
| 22/3/2024 | 6,8000 | 0,00% | 6,8000 | 6,9000 | 6,8000 | 12.498 | 85.518,35 |
| 21/3/2024 | 6,8000 | 0,00% | 6,7500 | 6,8000 | 6,7500 | 2.570 | 17.452,00 |
| 20/3/2024 | 6,8000 | 1,49% | 6,7000 | 6,8000 | 6,7000 | 6.365 | 43.100,50 |
| 19/3/2024 | 6,7000 | 0,75% | 6,7000 | 6,7500 | 6,6000 | 5.844 | 39.095,30 |
| 15/3/2024 | 6,6500 | 3,91% | 6,5000 | 6,6500 | 6,4500 | 6.020 | 39.544,90 |
| 14/3/2024 | 6,4000 | -1,54% | 6,5000 | 6,5000 | 6,4000 | 4.062 | 26.376,80 |
| 13/3/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 550 | 3.575,00 |
| 12/3/2024 | 6,5000 | 0,78% | 6,4000 | 6,5000 | 6,3500 | 2.600 | 16.785,00 |
| 11/3/2024 | 6,4500 | -0,77% | 6,4500 | 6,5000 | 6,4500 | 6.151 | 39.939,00 |
| 08/3/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 07/3/2024 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 1.150 | 7.475,00 |
| 06/3/2024 | 6,4000 | -0,78% | 6,4000 | 6,4500 | 6,4000 | 451 | 2.888,95 |
| 05/3/2024 | 6,4500 | 0,00% | 6,4500 | 6,5000 | 6,4000 | 1.850 | 11.914,00 |
| 04/3/2024 | 6,4500 | -0,77% | 6,4000 | 6,4500 | 6,4000 | 1.740 | 11.180,50 |
| 01/3/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 7.327 | 47.625,50 |
| 29/2/2024 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 390 | 2.535,00 |
| 28/2/2024 | 6,4500 | -1,53% | 6,5000 | 6,5000 | 6,4500 | 1.350 | 8.742,80 |
| 27/2/2024 | 6,5500 | 0,00% | 6,5500 | 6,6500 | 6,5000 | 963 | 6.303,95 |
| 26/2/2024 | 6,5500 | -0,76% | 6,5000 | 6,6000 | 6,5000 | 900 | 5.895,00 |
| 23/2/2024 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 900 | 5.940,00 |
| 22/2/2024 | 6,6000 | 1,54% | 6,5000 | 6,6500 | 6,5000 | 4.710 | 30.924,60 |
| 21/2/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2.000 | 13.000,00 |
| 20/2/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/2/2024 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 16/2/2024 | 6,5500 | 0,00% | 6,4500 | 6,6000 | 6,4500 | 750 | 4.920,00 |
| 15/2/2024 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 100 | 655,00 |
| 14/2/2024 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 217 | 1.421,35 |
| 13/2/2024 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 759 | 4.991,90 |
| 12/2/2024 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1.450 | 9.570,00 |
| 09/2/2024 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 660 | 4.361,50 |
| 08/2/2024 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 1.820 | 12.030,50 |
| 07/2/2024 | 6,6000 | -0,75% | 6,6500 | 6,7000 | 6,5500 | 3.545 | 23.375,25 |
| 06/2/2024 | 6,6500 | 0,00% | 6,7000 | 6,7000 | 6,6000 | 4.025 | 26.711,50 |
| 05/2/2024 | 6,6500 | 0,00% | 6,7500 | 6,7500 | 6,6000 | 4.260 | 28.394,00 |
| 02/2/2024 | 6,6500 | -1,48% | 6,7500 | 6,7500 | 6,6500 | 4.550 | 30.297,50 |
| 01/2/2024 | 6,7500 | 2,27% | 6,8000 | 6,8500 | 6,6500 | 14.671 | 98.784,55 |
| 31/1/2024 | 6,6000 | 0,00% | 6,6000 | 6,7500 | 6,5500 | 16.110 | 106.980,75 |
| 30/1/2024 | 6,6000 | 1,54% | 6,6000 | 6,7000 | 6,4500 | 4.424 | 29.034,85 |
| 29/1/2024 | 6,5000 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 5.985 | 38.999,50 |
| 26/1/2024 | 6,5000 | 2,36% | 6,4500 | 6,5500 | 6,4500 | 1.070 | 6.966,50 |
| 25/1/2024 | 6,3500 | -1,55% | 6,4500 | 6,4500 | 6,3500 | 6.675 | 42.574,90 |
| 24/1/2024 | 6,4500 | 1,57% | 6,4000 | 6,5000 | 6,4000 | 4.850 | 31.241,00 |
| 23/1/2024 | 6,3500 | 0,00% | 6,3500 | 6,4500 | 6,3500 | 2.360 | 14.993,50 |
| 22/1/2024 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3000 | 10.572 | 67.057,20 |
| 19/1/2024 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 2.054 | 13.042,90 |
| 18/1/2024 | 6,3500 | -0,78% | 6,3000 | 6,4000 | 6,3000 | 1.770 | 11.201,50 |
| 17/1/2024 | 6,4000 | 1,59% | 6,3500 | 6,4000 | 6,3500 | 1.331 | 8.473,25 |
| 16/1/2024 | 6,3000 | 0,00% | 6,3000 | 6,4000 | 6,3000 | 550 | 3.470,00 |
| 15/1/2024 | 6,3000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 3.403 | 21.493,90 |
| 12/1/2024 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 4.300 | 27.670,00 |
| 11/1/2024 | 6,4500 | -0,77% | 6,5000 | 6,6000 | 6,4500 | 5.724 | 37.226,00 |
| 10/1/2024 | 6,5000 | 1,56% | 6,6000 | 6,8000 | 6,4500 | 9.597 | 62.879,65 |
| 09/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 08/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 05/1/2024 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2 | 13,00 |
| 04/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 03/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 02/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 29/12/2023 | 6,4000 | 0,79% | 6,3500 | 6,5000 | 6,3500 | 282 | 1.798,20 |
| 28/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 27/12/2023 | 6,3500 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 370 | 2.354,50 |
| 22/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,1500 | 2.509 | 15.887,45 |
| 21/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 2.287 | 14.522,45 |
| 20/12/2023 | 6,3500 | -0,78% | 6,4000 | 6,4000 | 6,3000 | 3.543 | 22.484,45 |
| 19/12/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 387 | 2.476,80 |
| 18/12/2023 | 6,4000 | 0,79% | 6,3500 | 6,4000 | 6,3500 | 715 | 4.568,50 |
| 15/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 200 | 1.270,00 |
| 14/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 250 | 1.587,50 |
| 13/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 431 | 2.739,35 |
| 12/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 11/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 08/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 07/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 06/12/2023 | 6,3500 | 0,79% | 6,2500 | 6,4000 | 6,2500 | 4.755 | 29.892,00 |
| 05/12/2023 | 6,3000 | -2,33% | 6,3500 | 6,4000 | 6,3000 | 775 | 4.927,50 |
| 04/12/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 01/12/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 30/11/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 29/11/2023 | 6,4500 | 0,78% | 6,4500 | 6,5000 | 6,3500 | 350 | 2.243,50 |
| 28/11/2023 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 25 | 161,25 |
| 27/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 24/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 23/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 22/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 21/11/2023 | 6,4000 | 0,79% | 6,3500 | 6,5000 | 6,3500 | 1.125 | 7.180,50 |
| 20/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 17/11/2023 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | 160,00 |
| 16/11/2023 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | 160,00 |
| 15/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 14/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 13/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 175 | 1.112,50 |
| 10/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 09/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 25 | 158,75 |
| 08/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 07/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 06/11/2023 | 6,3500 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 215 | 1.366,25 |
| 03/11/2023 | 6,3000 | 2,44% | 6,3500 | 6,3500 | 6,2500 | 150 | 946,25 |
| 02/11/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 01/11/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 31/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 30/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 27/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 26/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 25/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 300 | 1.845,00 |
| 24/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 23/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 20/10/2023 | 6,1500 | -0,81% | 6,2000 | 6,2000 | 6,1500 | 1.425 | 8.783,75 |
| 19/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 18/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 17/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|