| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
OPTIMA BANK (OPTIMA)
7,7500 €
0,1200 (1,57%)
- Άνοιγμα 7,6500
- Υψηλό 7,8400
- Χαμηλό 7,6400
- Όγκος 408.474
- Τζίρος 3.172.924 €
- Πράξεις 1.170
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/10/2024 | 4,3310 | 0,77% | 4,2580 | 4,3310 | 4,2380 | 67.533 | 288.696,62 |
| 18/10/2024 | 4,2980 | -0,46% | 4,3180 | 4,3650 | 4,2910 | 173.151 | 747.100,12 |
| 17/10/2024 | 4,3180 | 1,24% | 4,2310 | 4,3180 | 4,2310 | 151.223 | 646.232,14 |
| 16/10/2024 | 4,2650 | -0,93% | 4,2510 | 4,2980 | 4,2450 | 67.140 | 286.937,38 |
| 15/10/2024 | 4,3050 | 0,33% | 4,3310 | 4,3310 | 4,2510 | 101.439 | 434.766,34 |
| 14/10/2024 | 4,2910 | -0,46% | 4,2580 | 4,3180 | 4,2580 | 36.902 | 158.382,70 |
| 11/10/2024 | 4,3110 | -0,46% | 4,3310 | 4,3310 | 4,2380 | 106.827 | 455.269,30 |
| 10/10/2024 | 4,3310 | 0,00% | 4,3310 | 4,3310 | 4,2850 | 131.615 | 566.417,10 |
| 09/10/2024 | 4,3310 | 0,46% | 4,2980 | 4,3310 | 4,2850 | 73.995 | 319.366,68 |
| 08/10/2024 | 4,3110 | 0,94% | 4,3180 | 4,3180 | 4,2850 | 61.339 | 263.769,28 |
| 07/10/2024 | 4,2710 | -0,63% | 4,2650 | 4,3450 | 4,2510 | 168.880 | 725.613,16 |
| 04/10/2024 | 4,2980 | 0,16% | 4,1980 | 4,2980 | 4,1980 | 139.355 | 593.799,20 |
| 03/10/2024 | 4,2910 | 0,00% | 4,2310 | 4,2910 | 4,2110 | 110.477 | 470.505,34 |
| 02/10/2024 | 4,2910 | -0,33% | 4,3050 | 4,3050 | 4,2110 | 78.263 | 334.223,04 |
| 01/10/2024 | 4,3050 | -0,46% | 4,3250 | 4,3310 | 4,3050 | 137.077 | 591.184,02 |
| 30/9/2024 | 4,3250 | 0,16% | 4,2850 | 4,3310 | 4,2510 | 125.936 | 541.946,50 |
| 27/9/2024 | 4,3180 | 0,16% | 4,2910 | 4,3310 | 4,2780 | 62.782 | 270.187,38 |
| 26/9/2024 | 4,3110 | -1,24% | 4,2980 | 4,3650 | 4,2980 | 104.267 | 451.306,52 |
| 25/9/2024 | 4,3650 | 0,00% | 4,3650 | 4,3980 | 4,2650 | 93.288 | 404.915,98 |
| 24/9/2024 | 4,3650 | 0,79% | 4,3510 | 4,3980 | 4,3310 | 300.483 | 1.311.446,14 |
| 23/9/2024 | 4,3310 | -2,56% | 4,3310 | 4,3580 | 4,2980 | 158.702 | 686.884,14 |
| 20/9/2024 | 4,4450 | 2,77% | 4,3180 | 4,4450 | 4,3050 | 347.499 | 1.528.117,10 |
| 19/9/2024 | 4,3250 | 0,00% | 4,2980 | 4,3580 | 4,2710 | 186.173 | 801.344,12 |
| 18/9/2024 | 4,3250 | -0,14% | 4,2910 | 4,3310 | 4,2650 | 41.710 | 179.639,58 |
| 17/9/2024 | 4,3310 | 0,00% | 4,2980 | 4,3450 | 4,2850 | 57.935 | 250.568,00 |
| 16/9/2024 | 4,3310 | 0,00% | 4,2650 | 4,3650 | 4,2650 | 92.886 | 400.853,78 |
| 13/9/2024 | 4,3310 | 0,00% | 4,2780 | 4,3980 | 4,2780 | 138.407 | 601.284,62 |
| 12/9/2024 | 4,3310 | 0,60% | 4,2510 | 4,3980 | 4,2510 | 106.824 | 461.799,58 |
| 11/9/2024 | 4,3050 | -0,30% | 4,3110 | 4,3110 | 4,2450 | 44.417 | 190.668,60 |
| 10/9/2024 | 4,3180 | 0,00% | 4,3180 | 4,3310 | 4,2380 | 77.954 | 333.469,56 |
| 09/9/2024 | 4,3180 | -1,82% | 4,3310 | 4,4110 | 4,1980 | 255.006 | 1.107.544,44 |
| 06/9/2024 | 4,3980 | -0,16% | 4,3450 | 4,4110 | 4,3310 | 156.943 | 686.722,56 |
| 05/9/2024 | 4,4050 | 0,16% | 4,3980 | 4,4780 | 4,3980 | 158.162 | 700.590,78 |
| 04/9/2024 | 4,3980 | 1,55% | 4,3310 | 4,3980 | 4,2850 | 140.907 | 609.640,02 |
| 03/9/2024 | 4,3310 | 0,93% | 4,2650 | 4,3450 | 4,2650 | 146.529 | 628.722,50 |
| 02/9/2024 | 4,2910 | -0,92% | 4,3250 | 4,3250 | 4,2510 | 123.160 | 527.143,50 |
| 30/8/2024 | 4,3310 | 2,36% | 4,1980 | 4,3310 | 4,1980 | 694.508 | 2.997.109,84 |
| 29/8/2024 | 4,2310 | 1,10% | 4,1850 | 4,2310 | 4,1580 | 204.905 | 857.760,04 |
| 28/8/2024 | 4,1850 | 0,48% | 4,1380 | 4,1850 | 4,1380 | 219.657 | 914.618,14 |
| 27/8/2024 | 4,1650 | 1,29% | 4,1120 | 4,1650 | 4,0650 | 172.535 | 712.171,70 |
| 26/8/2024 | 4,1120 | 2,67% | 3,9980 | 4,1180 | 3,9850 | 293.499 | 1.187.470,72 |
| 23/8/2024 | 4,0050 | -0,50% | 3,9980 | 4,0250 | 3,9120 | 85.367 | 338.800,66 |
| 22/8/2024 | 4,0250 | -66,74% | 3,9980 | 4,0450 | 3,9720 | 35.500 | 142.264,26 |
| 21/8/2024 | 12,1000 | 197,66% | 12,0400 | 12,2400 | 11,8800 | 51.476 | 621.012,84 |
| 20/8/2024 | 4,0650 | 1,83% | 3,9720 | 4,0650 | 3,9720 | 120.870 | 486.565,10 |
| 19/8/2024 | 3,9920 | -3,22% | 4,0380 | 4,0980 | 3,9920 | 92.204 | 371.541,56 |
| 16/8/2024 | 4,1250 | 0,98% | 4,0650 | 4,1380 | 4,0380 | 124.424 | 510.634,52 |
| 14/8/2024 | 4,0850 | 1,16% | 3,9980 | 4,1050 | 3,9980 | 100.362 | 407.990,80 |
| 13/8/2024 | 4,0380 | 1,15% | 4,0320 | 4,0650 | 3,9980 | 62.428 | 251.770,84 |
| 12/8/2024 | 3,9920 | 2,04% | 4,0180 | 4,0320 | 3,9380 | 59.754 | 237.874,24 |
| 09/8/2024 | 3,9120 | 0,69% | 3,8850 | 3,9650 | 3,8850 | 59.544 | 234.478,36 |
| 08/8/2024 | 3,8850 | 1,92% | 3,8920 | 3,9120 | 3,7980 | 88.038 | 341.944,82 |
| 07/8/2024 | 3,8120 | 3,25% | 3,8250 | 3,8780 | 3,6780 | 204.416 | 775.526,30 |
| 06/8/2024 | 3,6920 | 2,21% | 3,7180 | 3,8250 | 3,5320 | 149.413 | 545.627,34 |
| 05/8/2024 | 3,6120 | -7,67% | 3,5320 | 3,7520 | 3,4390 | 347.070 | 1.234.395,46 |
| 02/8/2024 | 3,9120 | -3,76% | 4,0110 | 4,0110 | 3,8850 | 163.393 | 644.291,34 |
| 01/8/2024 | 4,0650 | -0,32% | 4,0910 | 4,0980 | 4,0110 | 125.438 | 509.995,76 |
| 31/7/2024 | 4,0780 | 0,00% | 4,0780 | 4,0980 | 4,0380 | 308.085 | 1.255.647,72 |
| 30/7/2024 | 4,0780 | 0,67% | 4,0980 | 4,0980 | 4,0510 | 126.630 | 515.769,06 |
| 29/7/2024 | 4,0510 | -0,49% | 4,1580 | 4,1650 | 4,0320 | 71.564 | 292.158,92 |
| 26/7/2024 | 4,0710 | 0,15% | 4,0850 | 4,1580 | 4,0380 | 400.091 | 1.640.748,94 |
| 25/7/2024 | 4,0650 | -0,97% | 4,1050 | 4,1050 | 4,0050 | 87.741 | 353.454,26 |
| 24/7/2024 | 4,1050 | 0,98% | 4,0050 | 4,1050 | 4,0050 | 66.228 | 268.250,54 |
| 23/7/2024 | 4,0650 | 0,82% | 4,0320 | 4,1050 | 4,0110 | 116.419 | 474.009,48 |
| 22/7/2024 | 4,0320 | 1,18% | 4,0180 | 4,0580 | 3,9920 | 200.565 | 809.043,84 |
| 19/7/2024 | 3,9850 | -1,48% | 4,0650 | 4,0650 | 3,9450 | 55.621 | 221.978,04 |
| 18/7/2024 | 4,0450 | 3,06% | 3,9720 | 4,0450 | 3,8980 | 321.090 | 1.286.695,78 |
| 17/7/2024 | 3,9250 | 0,00% | 3,9250 | 3,9850 | 3,8580 | 200.838 | 782.754,88 |
| 16/7/2024 | 3,9250 | -1,01% | 3,9780 | 3,9780 | 3,8650 | 123.292 | 481.310,28 |
| 15/7/2024 | 3,9650 | -1,00% | 4,0050 | 4,0110 | 3,9050 | 115.489 | 455.509,38 |
| 12/7/2024 | 4,0050 | 0,50% | 3,9980 | 4,0110 | 3,9120 | 52.283 | 208.203,10 |
| 11/7/2024 | 3,9850 | -1,17% | 4,0580 | 4,0580 | 3,9850 | 223.183 | 893.356,12 |
| 10/7/2024 | 4,0320 | 0,85% | 4,0510 | 4,0510 | 3,9980 | 125.609 | 505.892,00 |
| 09/7/2024 | 3,9980 | 0,33% | 3,9520 | 4,0650 | 3,9450 | 349.384 | 1.393.006,96 |
| 08/7/2024 | 3,9850 | 1,53% | 3,9250 | 3,9850 | 3,8720 | 102.061 | 400.983,08 |
| 05/7/2024 | 3,9250 | -0,51% | 3,9520 | 3,9520 | 3,8720 | 108.832 | 426.230,84 |
| 04/7/2024 | 3,9450 | 0,00% | 3,9650 | 3,9850 | 3,8650 | 226.040 | 882.763,96 |
| 03/7/2024 | 3,9450 | -0,50% | 4,0250 | 4,0250 | 3,9120 | 160.515 | 633.116,20 |
| 02/7/2024 | 3,9650 | -1,15% | 4,0380 | 4,0380 | 3,8780 | 128.383 | 507.363,24 |
| 01/7/2024 | 4,0110 | 0,15% | 3,9980 | 4,0580 | 3,9780 | 249.559 | 1.008.715,90 |
| 28/6/2024 | 4,0050 | 0,18% | 3,9650 | 4,0050 | 3,8720 | 262.051 | 1.031.601,96 |
| 27/6/2024 | 3,9980 | -4,76% | 4,2310 | 4,2310 | 3,9180 | 512.816 | 2.117.930,73 |
| 26/6/2024 | 4,1980 | -3,07% | 4,3310 | 4,3310 | 4,1450 | 689.031 | 2.977.483,82 |
| 25/6/2024 | 4,3310 | 3,17% | 4,1920 | 4,3980 | 4,1920 | 836.253 | 3.616.026,62 |
| 21/6/2024 | 4,1980 | 1,45% | 4,1380 | 4,2250 | 4,0710 | 8.881.697 | 37.263.126,64 |
| 20/6/2024 | 4,1380 | 2,63% | 4,0320 | 4,2510 | 4,0250 | 651.397 | 2.727.280,84 |
| 19/6/2024 | 4,0320 | 2,02% | 3,9520 | 4,0320 | 3,9380 | 755.451 | 3.021.188,62 |
| 18/6/2024 | 3,9520 | 0,69% | 3,9850 | 4,0050 | 3,8850 | 485.011 | 1.915.113,32 |
| 17/6/2024 | 3,9250 | 0,00% | 3,9250 | 4,0250 | 3,8920 | 600.329 | 2.368.110,08 |
| 14/6/2024 | 3,9250 | -2,31% | 4,0180 | 4,0180 | 3,9250 | 268.840 | 1.067.879,52 |
| 13/6/2024 | 4,0180 | 0,83% | 3,9450 | 4,0510 | 3,9450 | 470.476 | 1.878.982,68 |
| 12/6/2024 | 3,9850 | -0,50% | 3,9720 | 4,0180 | 3,9580 | 503.389 | 2.007.338,76 |
| 11/6/2024 | 4,0050 | 1,19% | 3,9980 | 4,0110 | 3,9520 | 459.530 | 1.834.082,04 |
| 10/6/2024 | 3,9580 | 0,51% | 3,9380 | 4,0380 | 3,8980 | 343.294 | 1.359.541,18 |
| 07/6/2024 | 3,9380 | -1,67% | 3,9980 | 4,0250 | 3,9380 | 125.954 | 503.567,14 |
| 06/6/2024 | 4,0050 | 0,33% | 4,0250 | 4,0320 | 3,9850 | 341.442 | 1.367.280,74 |
| 05/6/2024 | 3,9920 | 1,01% | 3,9650 | 4,0180 | 3,9520 | 360.468 | 1.440.220,80 |
| 04/6/2024 | 3,9520 | 0,51% | 3,9980 | 3,9980 | 3,9120 | 67.248 | 264.846,18 |
| 03/6/2024 | 3,9320 | -1,50% | 3,9980 | 4,1380 | 3,9050 | 338.300 | 1.345.806,36 |
| 31/5/2024 | 3,9920 | 2,04% | 3,9120 | 4,0050 | 3,9120 | 6.159.785 | 24.567.033,54 |
| 30/5/2024 | 3,9120 | 1,40% | 3,8380 | 3,9650 | 3,8380 | 774.428 | 3.051.233,82 |
| 29/5/2024 | 3,8580 | -1,38% | 3,8920 | 3,9320 | 3,8450 | 506.171 | 1.964.252,32 |
| 28/5/2024 | 3,9120 | 0,36% | 3,8980 | 3,9650 | 3,8780 | 665.705 | 2.598.612,12 |
| 27/5/2024 | 3,8980 | 0,52% | 3,8780 | 3,9250 | 3,8780 | 985.411 | 3.846.893,38 |
| 24/5/2024 | 3,8780 | 0,00% | 3,8780 | 3,9050 | 3,8650 | 210.526 | 816.904,58 |
| 23/5/2024 | 3,8780 | -0,36% | 3,9050 | 3,9050 | 3,8650 | 437.698 | 1.700.320,46 |
| 22/5/2024 | 3,8920 | 0,00% | 3,8720 | 3,9120 | 3,8580 | 379.475 | 1.476.577,84 |
| 21/5/2024 | 3,8920 | 2,47% | 3,7980 | 3,9180 | 3,7980 | 1.024.987 | 3.986.990,28 |
| 20/5/2024 | 3,7980 | -2,42% | 3,8720 | 3,8980 | 3,7650 | 529.527 | 2.040.087,30 |
| 17/5/2024 | 3,8920 | 0,70% | 3,8650 | 3,9380 | 3,8580 | 372.095 | 1.447.207,96 |
| 16/5/2024 | 3,8650 | -0,34% | 3,8850 | 3,9120 | 3,8120 | 447.273 | 1.738.235,34 |
| 15/5/2024 | 3,8780 | 1,20% | 3,8380 | 3,8980 | 3,8120 | 1.219.600 | 4.700.719,26 |
| 14/5/2024 | 3,8320 | 0,00% | 3,8520 | 3,8520 | 3,7650 | 676.404 | 2.571.904,82 |
| 13/5/2024 | 3,8320 | 1,59% | 3,7980 | 3,9180 | 3,7780 | 435.408 | 1.674.975,92 |
| 10/5/2024 | 3,7720 | 1,07% | 3,6980 | 3,7720 | 3,6980 | 553.886 | 2.073.497,94 |
| 09/5/2024 | 3,7320 | 1,63% | 3,6720 | 3,7320 | 3,6450 | 353.033 | 1.304.076,08 |
| 08/5/2024 | 3,6720 | 2,06% | 3,6250 | 3,6720 | 3,6050 | 251.060 | 919.276,30 |
| 02/5/2024 | 3,5980 | 1,50% | 3,5120 | 3,6180 | 3,5120 | 343.255 | 1.225.170,80 |
| 01/5/2024 | 3,5450 | 0,00% | 3,5120 | 3,5520 | 3,5120 | 252.524 | 891.819,26 |
| 30/4/2024 | 3,5450 | 0,00% | 3,5120 | 3,5520 | 3,5120 | 252.524 | 891.819,26 |
| 29/4/2024 | 3,5450 | -0,37% | 3,5120 | 3,5580 | 3,4780 | 229.684 | 812.676,06 |
| 26/4/2024 | 3,5580 | 3,88% | 3,3990 | 3,5580 | 3,3990 | 261.171 | 918.739,02 |
| 25/4/2024 | 3,4250 | -3,58% | 3,5650 | 3,5650 | 3,4250 | 780.359 | 2.774.189,90 |
| 24/4/2024 | 3,5520 | 3,71% | 3,4320 | 3,5850 | 3,4250 | 1.080.455 | 3.825.019,50 |
| 23/4/2024 | 3,4250 | -0,78% | 3,4520 | 3,5580 | 3,3920 | 491.626 | 1.701.131,00 |
| 22/4/2024 | 3,4520 | 3,91% | 3,3250 | 3,4520 | 3,3250 | 331.451 | 1.123.026,74 |
| 19/4/2024 | 3,3220 | -0,30% | 3,3150 | 3,3250 | 3,2880 | 205.172 | 679.146,17 |
| 18/4/2024 | 3,3320 | 0,21% | 3,3150 | 3,3320 | 3,2980 | 601.125 | 1.996.189,55 |
| 17/4/2024 | 3,3250 | 1,84% | 3,2380 | 3,3250 | 3,2380 | 431.675 | 1.424.828,95 |
| 16/4/2024 | 3,2650 | -0,12% | 3,2320 | 3,2720 | 3,1790 | 462.498 | 1.503.642,95 |
| 15/4/2024 | 3,2690 | 0,21% | 3,1850 | 3,2750 | 3,1850 | 466.727 | 1.513.489,83 |
| 12/4/2024 | 3,2620 | 0,62% | 3,2420 | 3,2620 | 3,2190 | 303.016 | 982.283,49 |
| 11/4/2024 | 3,2420 | 0,53% | 3,1750 | 3,2590 | 3,1750 | 199.623 | 644.667,58 |
| 10/4/2024 | 3,2250 | 0,50% | 3,2090 | 3,2620 | 3,1490 | 432.272 | 1.389.366,00 |
| 09/4/2024 | 3,2090 | 4,70% | 3,0620 | 3,2090 | 3,0320 | 717.328 | 2.214.120,05 |
| 08/4/2024 | 3,0650 | 4,64% | 2,9090 | 3,0890 | 2,8990 | 471.427 | 1.410.981,51 |
| 05/4/2024 | 2,9290 | 2,34% | 2,8620 | 2,9390 | 2,8220 | 416.581 | 1.189.254,83 |
| 04/4/2024 | 2,8620 | 1,17% | 2,8320 | 2,8620 | 2,8050 | 317.563 | 901.101,60 |
| 03/4/2024 | 2,8290 | 3,55% | 2,7060 | 2,8320 | 2,7060 | 319.286 | 895.958,45 |
| 02/4/2024 | 2,7320 | -0,47% | 2,6990 | 2,8290 | 2,6990 | 264.818 | 738.033,20 |
| 28/3/2024 | 2,7450 | 4,29% | 2,6320 | 2,7590 | 2,6320 | 358.844 | 967.767,05 |
| 27/3/2024 | 2,6320 | -0,75% | 2,6450 | 2,6590 | 2,6320 | 201.138 | 532.196,58 |
| 26/3/2024 | 2,6520 | 1,77% | 2,6060 | 2,6620 | 2,6060 | 220.011 | 581.462,95 |
| 22/3/2024 | 2,6060 | 0,66% | 2,5920 | 2,6060 | 2,5860 | 203.125 | 527.412,13 |
| 21/3/2024 | 2,5890 | 0,66% | 2,5720 | 2,5920 | 2,5660 | 287.796 | 741.922,01 |
| 20/3/2024 | 2,5720 | 0,23% | 2,5790 | 2,5790 | 2,5490 | 183.124 | 470.199,99 |
| 19/3/2024 | 2,5660 | 2,97% | 2,5150 | 2,5660 | 2,5150 | 74.079 | 188.085,04 |
| 15/3/2024 | 2,4920 | -3,49% | 2,5520 | 2,5790 | 2,4920 | 259.860 | 655.548,75 |
| 14/3/2024 | 2,5820 | -0,54% | 2,5860 | 2,5920 | 2,5420 | 100.206 | 257.477,87 |
| 13/3/2024 | 2,5960 | -0,61% | 2,5960 | 2,6060 | 2,5820 | 106.764 | 276.791,87 |
| 12/3/2024 | 2,6120 | 0,89% | 2,5860 | 2,6120 | 2,5790 | 241.536 | 625.482,11 |
| 11/3/2024 | 2,5890 | 0,12% | 2,5860 | 2,6120 | 2,5820 | 120.642 | 312.717,14 |
| 08/3/2024 | 2,5860 | -1,15% | 2,6160 | 2,6250 | 2,5820 | 212.600 | 553.750,38 |
| 07/3/2024 | 2,6160 | -0,61% | 2,6320 | 2,6320 | 2,6020 | 125.357 | 327.570,18 |
| 06/3/2024 | 2,6320 | 2,45% | 2,5790 | 2,6320 | 2,5660 | 820.796 | 2.132.605,41 |
| 05/3/2024 | 2,5690 | 0,12% | 2,5660 | 2,5990 | 2,5520 | 362.103 | 933.542,09 |
| 04/3/2024 | 2,5660 | 1,34% | 2,5320 | 2,5660 | 2,5220 | 334.887 | 853.420,07 |
| 01/3/2024 | 2,5320 | 0,92% | 2,5190 | 2,5320 | 2,5050 | 401.007 | 999.261,32 |
| 29/2/2024 | 2,5090 | -0,40% | 2,5020 | 2,5320 | 2,4990 | 88.678 | 223.425,70 |
| 28/2/2024 | 2,5190 | -0,40% | 2,5290 | 2,5320 | 2,5050 | 64.319 | 161.997,90 |
| 27/2/2024 | 2,5290 | -0,12% | 2,5320 | 2,5320 | 2,5020 | 57.515 | 144.594,15 |
| 26/2/2024 | 2,5320 | 0,80% | 2,5120 | 2,5320 | 2,4950 | 78.971 | 198.350,10 |
| 23/2/2024 | 2,5120 | -1,06% | 2,5350 | 2,5520 | 2,5120 | 65.585 | 166.234,71 |
| 22/2/2024 | 2,5390 | 0,28% | 2,5390 | 2,5590 | 2,5150 | 72.422 | 184.014,99 |
| 21/2/2024 | 2,5320 | -0,51% | 2,5190 | 2,5390 | 2,4720 | 287.367 | 723.145,14 |
| 20/2/2024 | 2,5450 | -0,66% | 2,5620 | 2,5660 | 2,5190 | 306.443 | 776.043,82 |
| 19/2/2024 | 2,5620 | -0,16% | 2,5660 | 2,5660 | 2,5250 | 162.649 | 413.715,13 |
| 16/2/2024 | 2,5660 | 0,16% | 2,5420 | 2,5690 | 2,5150 | 193.320 | 493.465,99 |
| 15/2/2024 | 2,5620 | 0,00% | 2,5660 | 2,5660 | 2,5450 | 95.320 | 243.951,81 |
| 14/2/2024 | 2,5620 | 0,12% | 2,5550 | 2,5720 | 2,5420 | 98.735 | 252.644,82 |
| 13/2/2024 | 2,5590 | 0,16% | 2,5450 | 2,5660 | 2,5190 | 107.622 | 274.612,49 |
| 12/2/2024 | 2,5550 | -0,27% | 2,5620 | 2,5790 | 2,5350 | 93.429 | 239.099,70 |
| 09/2/2024 | 2,5620 | 1,07% | 2,5320 | 2,5620 | 2,5250 | 554.199 | 1.414.408,29 |
| 08/2/2024 | 2,5350 | -0,16% | 2,5350 | 2,5550 | 2,5220 | 64.709 | 164.314,65 |
| 07/2/2024 | 2,5390 | -0,39% | 2,5490 | 2,5550 | 2,5290 | 116.713 | 296.185,01 |
| 06/2/2024 | 2,5490 | 0,39% | 2,5620 | 2,5720 | 2,5120 | 195.907 | 498.729,64 |
| 05/2/2024 | 2,5390 | 1,60% | 2,4990 | 2,5620 | 2,4860 | 191.294 | 482.339,30 |
| 02/2/2024 | 2,4990 | 2,75% | 2,4360 | 2,5220 | 2,4360 | 322.330 | 800.866,13 |
| 01/2/2024 | 2,4320 | -0,57% | 2,4290 | 2,4620 | 2,4120 | 158.861 | 387.134,97 |
| 31/1/2024 | 2,4460 | 0,82% | 2,4260 | 2,4520 | 2,4260 | 93.915 | 229.206,24 |
| 30/1/2024 | 2,4260 | -0,82% | 2,4320 | 2,4560 | 2,4190 | 138.134 | 337.218,26 |
| 29/1/2024 | 2,4460 | -0,24% | 2,4320 | 2,4590 | 2,4190 | 77.459 | 188.987,45 |
| 26/1/2024 | 2,4520 | -0,81% | 2,4590 | 2,4820 | 2,4520 | 156.907 | 386.568,74 |
| 25/1/2024 | 2,4720 | 0,00% | 2,4950 | 2,4950 | 2,4590 | 169.810 | 420.795,44 |
| 24/1/2024 | 2,4720 | 0,41% | 2,4620 | 2,4860 | 2,4320 | 152.600 | 373.972,14 |
| 23/1/2024 | 2,4620 | 0,24% | 2,4560 | 2,4820 | 2,4420 | 43.769 | 107.999,90 |
| 22/1/2024 | 2,4560 | -0,24% | 2,4590 | 2,4890 | 2,4490 | 54.994 | 135.469,96 |
| 19/1/2024 | 2,4620 | 0,00% | 2,4790 | 2,4790 | 2,4360 | 90.971 | 223.475,07 |
| 18/1/2024 | 2,4620 | -1,20% | 2,4990 | 2,4990 | 2,4490 | 86.376 | 212.419,43 |
| 17/1/2024 | 2,4920 | 0,00% | 2,4720 | 2,4950 | 2,4320 | 225.365 | 552.899,60 |
| 16/1/2024 | 2,4920 | 0,12% | 2,4820 | 2,5020 | 2,4390 | 232.589 | 572.271,27 |
| 15/1/2024 | 2,4890 | -0,80% | 2,4990 | 2,5520 | 2,4790 | 143.797 | 358.558,82 |
| 12/1/2024 | 2,5090 | -0,12% | 2,4990 | 2,5450 | 2,4860 | 238.772 | 600.378,97 |
| 11/1/2024 | 2,5120 | 0,40% | 2,5020 | 2,5490 | 2,4950 | 184.781 | 464.290,77 |
| 10/1/2024 | 2,5020 | -1,57% | 2,5420 | 2,5420 | 2,5020 | 193.530 | 486.221,69 |
| 09/1/2024 | 2,5420 | -1,32% | 2,5760 | 2,5760 | 2,5190 | 286.974 | 728.756,89 |
| 08/1/2024 | 2,5760 | -0,23% | 2,5820 | 2,5820 | 2,5350 | 137.038 | 349.559,05 |
| 05/1/2024 | 2,5820 | 0,51% | 2,5550 | 2,5820 | 2,5350 | 86.847 | 222.097,74 |
| 04/1/2024 | 2,5690 | 0,12% | 2,5690 | 2,5890 | 2,5590 | 56.719 | 145.820,41 |
| 03/1/2024 | 2,5660 | -0,12% | 2,5990 | 2,5990 | 2,5490 | 81.646 | 209.369,29 |
| 02/1/2024 | 2,5690 | -1,15% | 2,6060 | 2,6060 | 2,5660 | 49.372 | 127.610,18 |
| 29/12/2023 | 2,5990 | 1,29% | 2,5660 | 2,5990 | 2,5660 | 93.129 | 240.961,92 |
| 28/12/2023 | 2,5660 | -1,53% | 2,5760 | 2,6090 | 2,5660 | 55.087 | 142.038,17 |
| 27/12/2023 | 2,6060 | 1,56% | 2,5660 | 2,6090 | 2,5660 | 98.741 | 255.741,98 |
| 22/12/2023 | 2,5660 | -1,16% | 2,5960 | 2,5960 | 2,5660 | 64.211 | 165.679,47 |
| 21/12/2023 | 2,5960 | 2,00% | 2,5290 | 2,6320 | 2,5250 | 434.430 | 1.122.508,34 |
| 20/12/2023 | 2,5450 | -1,43% | 2,5820 | 2,5960 | 2,5120 | 209.578 | 535.722,09 |
| 19/12/2023 | 2,5820 | 0,23% | 2,5760 | 2,6060 | 2,5590 | 121.203 | 312.465,73 |
| 18/12/2023 | 2,5760 | -1,53% | 2,6160 | 2,6160 | 2,5520 | 258.500 | 666.930,63 |
| 15/12/2023 | 2,6160 | 1,71% | 2,5690 | 2,6160 | 2,5420 | 151.079 | 390.760,38 |
| 14/12/2023 | 2,5720 | -0,54% | 2,5720 | 2,5990 | 2,5450 | 159.200 | 409.222,16 |
| 13/12/2023 | 2,5860 | 0,78% | 2,5420 | 2,6060 | 2,5420 | 342.294 | 884.320,83 |
| 12/12/2023 | 2,5660 | -0,23% | 2,5660 | 2,5790 | 2,5450 | 147.174 | 374.106,35 |
| 11/12/2023 | 2,5720 | 0,23% | 2,5660 | 2,5890 | 2,5520 | 49.969 | 128.414,74 |
| 08/12/2023 | 2,5660 | 0,00% | 2,5490 | 2,5760 | 2,5490 | 118.658 | 303.930,36 |
| 07/12/2023 | 2,5660 | -0,62% | 2,5820 | 2,5820 | 2,5320 | 77.186 | 197.633,30 |
| 06/12/2023 | 2,5820 | 1,18% | 2,5550 | 2,5890 | 2,5520 | 107.904 | 276.632,87 |
| 05/12/2023 | 2,5520 | -2,07% | 2,5590 | 2,5960 | 2,5520 | 74.685 | 191.482,20 |
| 04/12/2023 | 2,6060 | 0,27% | 2,5990 | 2,6060 | 2,5520 | 135.937 | 351.522,07 |
| 01/12/2023 | 2,5990 | -0,65% | 2,6160 | 2,6190 | 2,5720 | 152.351 | 396.259,26 |
| 30/11/2023 | 2,6160 | 0,54% | 2,6020 | 2,6320 | 2,5860 | 749.007 | 1.952.134,51 |
| 29/11/2023 | 2,6020 | 0,12% | 2,5920 | 2,6320 | 2,5690 | 302.635 | 789.089,70 |
| 28/11/2023 | 2,5990 | -0,76% | 2,6190 | 2,6520 | 2,5760 | 628.398 | 1.651.151,35 |
| 27/11/2023 | 2,6190 | 6,64% | 2,4690 | 2,6250 | 2,4560 | 792.142 | 2.020.628,62 |
| 24/11/2023 | 2,4560 | 2,50% | 2,3960 | 2,4990 | 2,3860 | 308.424 | 752.413,72 |
| 23/11/2023 | 2,3960 | 0,42% | 2,3860 | 2,3990 | 2,3820 | 51.773 | 123.756,45 |
| 22/11/2023 | 2,3860 | 0,00% | 2,3820 | 2,3890 | 2,3790 | 134.622 | 320.717,74 |
| 21/11/2023 | 2,3860 | 0,00% | 2,3820 | 2,3890 | 2,3820 | 25.986 | 61.979,27 |
| 20/11/2023 | 2,3860 | -0,42% | 2,3960 | 2,3960 | 2,3790 | 65.958 | 157.431,50 |
| 17/11/2023 | 2,3960 | 0,59% | 2,3820 | 2,3960 | 2,3760 | 48.097 | 114.704,94 |
| 16/11/2023 | 2,3820 | 0,08% | 2,3800 | 2,3860 | 2,3520 | 301.410 | 713.998,91 |
| 15/11/2023 | 2,3800 | 0,63% | 2,3560 | 2,3960 | 2,3490 | 307.476 | 729.032,25 |
| 14/11/2023 | 2,3650 | 0,17% | 2,3650 | 2,3660 | 2,3420 | 288.465 | 680.021,07 |
| 13/11/2023 | 2,3610 | 0,08% | 2,3490 | 2,3650 | 2,3490 | 43.970 | 103.742,33 |
| 10/11/2023 | 2,3590 | -0,13% | 2,3330 | 2,3660 | 2,3330 | 70.081 | 165.074,77 |
| 09/11/2023 | 2,3620 | 0,85% | 2,3490 | 2,3620 | 2,3330 | 121.035 | 283.744,59 |
| 08/11/2023 | 2,3420 | -0,93% | 2,3490 | 2,3650 | 2,3320 | 325.796 | 763.533,22 |
| 07/11/2023 | 2,3640 | 0,34% | 2,3660 | 2,3660 | 2,3420 | 94.122 | 221.292,67 |
| 06/11/2023 | 2,3560 | -0,42% | 2,3660 | 2,3720 | 2,3490 | 32.865 | 77.693,44 |
| 03/11/2023 | 2,3660 | -1,09% | 2,3960 | 2,3960 | 2,3420 | 378.260 | 894.550,77 |
| 02/11/2023 | 2,3920 | 1,14% | 2,3420 | 2,3920 | 2,3420 | 345.818 | 814.255,60 |
| 01/11/2023 | 2,3650 | -0,04% | 2,3660 | 2,3660 | 2,3420 | 61.065 | 144.068,82 |
| 31/10/2023 | 2,3660 | 1,02% | 2,3420 | 2,3660 | 2,3330 | 239.471 | 562.799,56 |
| 30/10/2023 | 2,3420 | -0,38% | 2,3620 | 2,3620 | 2,3320 | 163.825 | 383.417,07 |
| 27/10/2023 | 2,3510 | 0,09% | 2,3610 | 2,3610 | 2,3400 | 61.966 | 145.691,03 |
| 26/10/2023 | 2,3490 | -0,38% | 2,3590 | 2,3620 | 2,3330 | 264.911 | 620.055,66 |
| 25/10/2023 | 2,3580 | -0,17% | 2,3620 | 2,3660 | 2,3390 | 178.334 | 420.218,64 |
| 24/10/2023 | 2,3620 | -0,17% | 2,3660 | 2,3660 | 2,3460 | 317.161 | 743.825,10 |
| 23/10/2023 | 2,3660 | 0,00% | 2,3640 | 2,3690 | 2,3590 | 158.570 | 375.362,97 |
| 20/10/2023 | 2,3660 | 0,08% | 2,3590 | 2,3660 | 2,3590 | 225.122 | 532.307,06 |
| 19/10/2023 | 2,3640 | 0,64% | 2,3490 | 2,3650 | 2,3360 | 135.868 | 319.404,49 |
| 18/10/2023 | 2,3490 | 0,73% | 2,3490 | 2,3650 | 2,3390 | 94.428 | 221.945,38 |
| 17/10/2023 | 2,3320 | -1,44% | 2,3490 | 2,3660 | 2,3320 | 523.798 | 1.223.790,61 |
| 16/10/2023 | 2,3660 | 1,41% | 2,3360 | 2,3690 | 2,3360 | 256.627 | 605.783,72 |
| 13/10/2023 | 2,3330 | -2,26% | 2,3890 | 2,3890 | 2,3320 | 409.819 | 958.638,94 |
| 12/10/2023 | 2,3870 | -0,04% | 2,3880 | 2,3980 | 2,3540 | 790.419 | 1.884.957,21 |
| 11/10/2023 | 2,3880 | 0,00% | 2,3490 | 2,3890 | 2,3490 | 635.532 | 1.498.048,53 |
| 10/10/2023 | 2,3880 | -0,04% | 2,3860 | 2,3890 | 2,3620 | 1.032.004 | 2.422.392,51 |
| 09/10/2023 | 2,3890 | -0,42% | 2,3660 | 2,3890 | 2,3320 | 1.161.569 | 2.730.382,65 |
| 06/10/2023 | 2,3990 | 0,00% | 2,3990 | 2,3990 | 2,3820 | 987.170 | 2.337.436,54 |
| 05/10/2023 | 2,3990 | 0,00% | 2,3990 | 2,3990 | 2,3720 | 646.070 | 1.542.549,23 |
| 04/10/2023 | 2,3990 | -66,59% | 2,2990 | 2,4000 | 2,2920 | 7.559.298 | 18.075.755,06 |
| 20/9/2023 | 7,1800 | -6,75% | 7,0290 | 7,1800 | 7,0290 | 115.221 | ,00 |
| 12/4/2019 | 7,7000 | 0,00% | 7,6500 | 7,7300 | 7,6500 | 39.535 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|