| 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
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
8,4500 €
0,0000 (0,00%)
- Άνοιγμα 8,4500
- Υψηλό 8,4500
- Χαμηλό 8,4500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/6/2024 | 6,4500 | 0,00% | 5,8500 | 6,4500 | 5,8500 | 45 | 266,25 |
| 26/6/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 25/6/2024 | 6,4500 | 9,32% | 6,4500 | 6,4500 | 6,4500 | 250 | 1.612,50 |
| 21/6/2024 | 5,9000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 44 | 239,80 |
| 20/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/6/2024 | 5,9000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 90 | 490,50 |
| 18/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 17/6/2024 | 5,9000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 70 | 378,00 |
| 14/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 13/6/2024 | 5,9000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 12/6/2024 | 5,9000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 90 | 504,00 |
| 11/6/2024 | 5,9000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 50 | 290,00 |
| 10/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 07/6/2024 | 5,9000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 100 | 540,00 |
| 06/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 05/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 04/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 03/6/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 31/5/2024 | 5,9000 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 75 | 401,25 |
| 30/5/2024 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 29/5/2024 | 5,9000 | -0,84% | 5,9500 | 5,9500 | 5,7000 | 250 | 1.475,00 |
| 28/5/2024 | 5,9500 | -0,83% | 5,9500 | 5,9500 | 5,9500 | 173 | 1.029,35 |
| 27/5/2024 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 24/5/2024 | 6,0000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 25 | 158,75 |
| 23/5/2024 | 6,0000 | -4,76% | 6,3000 | 6,3000 | 6,0000 | 771 | 4.669,20 |
| 22/5/2024 | 6,3000 | -10,00% | 6,3500 | 6,3500 | 6,3000 | 1.120 | 7.066,00 |
| 21/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/5/2024 | 7,0000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 50 | 315,00 |
| 17/5/2024 | 7,0000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 50 | 325,00 |
| 16/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 14/5/2024 | 7,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 13/5/2024 | 7,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 70 | 448,00 |
| 10/5/2024 | 7,0000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 3 | 20,25 |
| 09/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 37 | 259,00 |
| 08/5/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/5/2024 | 7,0000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 36 | 244,80 |
| 30/4/2024 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 28 | 198,80 |
| 29/4/2024 | 7,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 55 | 382,25 |
| 26/4/2024 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 190 | 1.330,00 |
| 25/4/2024 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 24/4/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/4/2024 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 305 | 2.135,00 |
| 22/4/2024 | 6,9500 | 0,72% | 6,9000 | 7,0000 | 6,9000 | 115 | 802,00 |
| 19/4/2024 | 6,9000 | 0,73% | 6,9000 | 6,9500 | 6,9000 | 190 | 1.311,75 |
| 18/4/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 55 | 376,75 |
| 17/4/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 28 | 191,80 |
| 16/4/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 15/4/2024 | 6,8500 | -8,67% | 7,0000 | 7,0000 | 6,8500 | 172 | 1.178,35 |
| 12/4/2024 | 7,5000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 85 | 573,75 |
| 11/4/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 20 | 150,00 |
| 10/4/2024 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 09/4/2024 | 7,5000 | -2,60% | 7,5000 | 7,5000 | 7,5000 | 304 | 2.280,00 |
| 08/4/2024 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 47 | 361,90 |
| 05/4/2024 | 7,7000 | 0,00% | 7,7500 | 7,7500 | 7,7000 | 12 | 92,90 |
| 04/4/2024 | 7,7000 | -4,94% | 7,6500 | 7,7500 | 7,6500 | 133 | 1.026,05 |
| 03/4/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 02/4/2024 | 8,1000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 20 | 154,00 |
| 28/3/2024 | 8,1000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 68 | 503,20 |
| 27/3/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 26/3/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 22/3/2024 | 8,1000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 6 | 47,70 |
| 21/3/2024 | 8,1000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 19 | 169,10 |
| 20/3/2024 | 8,1000 | -9,50% | 8,1000 | 8,1000 | 8,1000 | 174 | 1.409,40 |
| 19/3/2024 | 8,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 25 | 202,50 |
| 15/3/2024 | 8,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 15 | 121,50 |
| 14/3/2024 | 8,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 28 | 226,80 |
| 13/3/2024 | 8,9500 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 19 | 155,80 |
| 12/3/2024 | 8,9500 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 23 | 188,60 |
| 11/3/2024 | 8,9500 | 3,47% | 8,9500 | 8,9500 | 8,9500 | 100 | 895,00 |
| 08/3/2024 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 07/3/2024 | 8,6500 | 0,00% | 8,6500 | 8,6500 | 8,6500 | ,00 | |
| 06/3/2024 | 8,6500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 23 | 180,55 |
| 05/3/2024 | 8,6500 | 9,49% | 8,6500 | 8,6500 | 8,6500 | 175 | 1.513,75 |
| 04/3/2024 | 7,9000 | 3,95% | 7,5000 | 8,0000 | 7,5000 | 130 | 1.025,00 |
| 01/3/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 29/2/2024 | 7,6000 | -8,43% | 7,6000 | 7,6000 | 7,6000 | 120 | 912,00 |
| 28/2/2024 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 27/2/2024 | 8,3000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 50 | 387,50 |
| 26/2/2024 | 8,3000 | -1,19% | 8,3000 | 8,3000 | 8,3000 | 100 | 830,00 |
| 23/2/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 22/2/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 21/2/2024 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | ,00 | |
| 20/2/2024 | 8,4000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 30 | 232,50 |
| 19/2/2024 | 8,4000 | 3,70% | 8,4000 | 8,4000 | 8,4000 | 100 | 840,00 |
| 16/2/2024 | 8,1000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 30 | 240,00 |
| 15/2/2024 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 259 | 2.097,90 |
| 14/2/2024 | 8,1000 | -1,82% | 8,0000 | 8,1500 | 8,0000 | 125 | 1.015,00 |
| 13/2/2024 | 8,2500 | 10,00% | 8,2500 | 8,2500 | 8,2500 | 350 | 2.887,50 |
| 12/2/2024 | 7,5000 | 9,49% | 7,5000 | 7,5000 | 7,5000 | 255 | 1.912,50 |
| 09/2/2024 | 6,8500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 90 | 607,50 |
| 08/2/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 07/2/2024 | 6,8500 | 0,00% | 6,7500 | 6,8500 | 6,7500 | 90 | 610,00 |
| 06/2/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 150 | 1.027,50 |
| 05/2/2024 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 140 | 959,00 |
| 02/2/2024 | 6,8500 | -1,44% | 6,6500 | 6,8500 | 6,6500 | 200 | 1.350,00 |
| 01/2/2024 | 6,9500 | -2,80% | 6,9500 | 6,9500 | 6,9500 | 158 | 1.098,10 |
| 31/1/2024 | 7,1500 | -9,49% | 7,1500 | 7,1500 | 7,1500 | 745 | 5.326,75 |
| 30/1/2024 | 7,9000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 24 | 172,80 |
| 29/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 26/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 25/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 24/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 23/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 19/1/2024 | 7,9000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 50 | 367,50 |
| 18/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 17/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 15/1/2024 | 7,9000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 90 | 661,50 |
| 12/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 11/1/2024 | 7,9000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 19 | 144,40 |
| 10/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 09/1/2024 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/1/2024 | 7,9000 | 7,48% | 7,9000 | 7,9000 | 7,9000 | 131 | 1.034,90 |
| 05/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 04/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 40 | 294,00 |
| 03/1/2024 | 7,3500 | 3,52% | 7,0000 | 7,7500 | 7,0000 | 205 | 1.510,00 |
| 02/1/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 30 | 213,00 |
| 29/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 28/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/12/2023 | 7,1000 | 9,23% | 7,0000 | 7,1500 | 7,0000 | 121 | 857,65 |
| 22/12/2023 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 176 | 1.144,00 |
| 21/12/2023 | 6,4000 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 80 | 524,00 |
| 20/12/2023 | 6,4000 | -9,86% | 6,4000 | 6,4000 | 6,4000 | 175 | 1.120,00 |
| 19/12/2023 | 7,1000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 17 | 119,00 |
| 18/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 15/12/2023 | 7,1000 | -4,70% | 7,1000 | 7,1000 | 7,0000 | 151 | 1.071,50 |
| 14/12/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 13/12/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 12/12/2023 | 7,4500 | 0,00% | 7,2500 | 7,4500 | 7,2500 | 225 | 1.670,25 |
| 11/12/2023 | 7,4500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 40 | 284,00 |
| 08/12/2023 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 07/12/2023 | 7,4500 | 4,93% | 7,7000 | 7,7000 | 7,3500 | 185 | 1.375,00 |
| 06/12/2023 | 7,1000 | 0,00% | 7,1500 | 7,1500 | 7,1000 | 30 | 213,75 |
| 05/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 04/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 01/12/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 14 | 99,40 |
| 29/11/2023 | 7,1000 | 0,00% | 7,1500 | 7,1500 | 7,1000 | 237 | 1.683,45 |
| 28/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 24/11/2023 | 7,1000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 35 | 245,00 |
| 23/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 21/11/2023 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 20/11/2023 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 244 | 1.732,40 |
| 17/11/2023 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 245 | 1.727,25 |
| 16/11/2023 | 7,0000 | -2,78% | 6,9500 | 7,0000 | 6,9500 | 186 | 1.300,05 |
| 15/11/2023 | 7,2000 | -5,88% | 7,2000 | 7,2000 | 7,2000 | 665 | 4.788,00 |
| 14/11/2023 | 7,6500 | -3,77% | 7,6500 | 7,7000 | 7,6500 | 215 | 1.648,70 |
| 13/11/2023 | 7,9500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 12 | 93,60 |
| 10/11/2023 | 7,9500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 8 | 63,20 |
| 09/11/2023 | 7,9500 | 5,30% | 7,9500 | 7,9500 | 7,9500 | 107 | 850,65 |
| 08/11/2023 | 7,5500 | -3,21% | 7,5500 | 7,6000 | 7,5500 | 110 | 832,25 |
| 07/11/2023 | 7,8000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 26 | 196,30 |
| 06/11/2023 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 03/11/2023 | 7,8000 | 1,30% | 7,7000 | 8,0000 | 7,7000 | 190 | 1.478,80 |
| 02/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 10 | 77,00 |
| 01/11/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 76 | 585,20 |
| 31/10/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 105 | 808,50 |
| 30/10/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 27/10/2023 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | 1.155,00 |
| 26/10/2023 | 7,7000 | 0,00% | 7,9000 | 7,9000 | 7,7000 | 25 | 196,50 |
| 25/10/2023 | 7,7000 | -3,75% | 7,7000 | 7,7000 | 7,7000 | 150 | 1.155,00 |
| 24/10/2023 | 8,0000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 21 | 169,05 |
| 23/10/2023 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 10 | 81,00 |
| 20/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/10/2023 | 8,0000 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 5 | 42,25 |
| 11/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/10/2023 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/10/2023 | 8,0000 | 0,63% | 8,0000 | 8,0000 | 8,0000 | 130 | 1.040,00 |
| 04/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 03/10/2023 | 7,9500 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 85 | 679,40 |
| 02/10/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 46 | 365,70 |
| 29/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 28/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 27/9/2023 | 7,9500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 7 | 59,15 |
| 26/9/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 25/9/2023 | 7,9500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 27 | 218,70 |
| 22/9/2023 | 7,9500 | -4,22% | 7,5000 | 8,3000 | 7,5000 | 332 | 2.643,10 |
| 21/9/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 88 | 730,40 |
| 20/9/2023 | 8,3000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 59 | 477,90 |
| 19/9/2023 | 8,3000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 61 | 494,10 |
| 18/9/2023 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 15/9/2023 | 8,3000 | 3,75% | 8,3000 | 8,3000 | 8,3000 | 446 | 3.701,80 |
| 14/9/2023 | 8,0000 | -9,60% | 8,0000 | 8,0000 | 8,0000 | 1.122 | 8.976,00 |
| 13/9/2023 | 8,8500 | -8,76% | 9,1500 | 9,1500 | 8,8500 | 465 | 4.119,75 |
| 12/9/2023 | 9,7000 | 7,78% | 9,8500 | 9,8500 | 9,6000 | 80 | 775,50 |
| 11/9/2023 | 9,0000 | -9,09% | 9,0000 | 9,0000 | 9,0000 | 426 | 3.834,00 |
| 08/9/2023 | 9,9000 | 8,79% | 9,9000 | 9,9000 | 9,9000 | 120 | 1.188,00 |
| 07/9/2023 | 9,1000 | -7,61% | 9,1000 | 9,1000 | 9,1000 | 286 | 2.602,60 |
| 06/9/2023 | 9,8500 | 7,07% | 9,8500 | 9,8500 | 9,8500 | 102 | 1.004,70 |
| 05/9/2023 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 04/9/2023 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 01/9/2023 | 9,2000 | -4,66% | 10,0000 | 10,0000 | 9,2000 | 430 | 3.980,00 |
| 31/8/2023 | 9,6500 | -1,53% | 10,5000 | 10,5000 | 9,6500 | 203 | 1.961,50 |
| 30/8/2023 | 9,8000 | -5,77% | 9,8000 | 9,8000 | 9,8000 | 310 | 3.038,00 |
| 29/8/2023 | 10,4000 | 0,97% | 9,6500 | 10,4000 | 9,6500 | 625 | 6.350,00 |
| 28/8/2023 | 10,3000 | 0,98% | 10,9000 | 10,9000 | 10,3000 | 408 | 4.204,80 |
| 25/8/2023 | 10,2000 | -9,73% | 10,2000 | 10,2000 | 10,2000 | 300 | 3.060,00 |
| 24/8/2023 | 11,3000 | -8,13% | 11,3000 | 11,3000 | 11,3000 | 252 | 2.847,60 |
| 23/8/2023 | 12,3000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 8 | 96,80 |
| 22/8/2023 | 12,3000 | 0,00% | 12,1000 | 12,1000 | 12,1000 | 3 | 36,30 |
| 21/8/2023 | 12,3000 | -9,56% | 12,3000 | 12,3000 | 12,3000 | 398 | 4.895,40 |
| 18/8/2023 | 13,6000 | -4,90% | 12,9000 | 13,6000 | 12,9000 | 248 | 3.337,80 |
| 17/8/2023 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 16/8/2023 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 14/8/2023 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 11/8/2023 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | 100 | 1.430,00 |
| 10/8/2023 | 14,3000 | -1,38% | 14,3000 | 14,3000 | 14,3000 | 140 | 2.002,00 |
| 09/8/2023 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 08/8/2023 | 14,5000 | 0,00% | 13,4000 | 14,5000 | 13,4000 | 20 | 279,00 |
| 07/8/2023 | 14,5000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | 11 | 152,90 |
| 04/8/2023 | 14,5000 | 0,00% | 14,5000 | 14,5000 | 14,5000 | ,00 | |
| 03/8/2023 | 14,5000 | -0,68% | 14,5000 | 14,5000 | 14,5000 | 102 | 1.479,00 |
| 02/8/2023 | 14,6000 | 8,96% | 14,6000 | 14,6000 | 14,6000 | 515 | 7.519,00 |
| 01/8/2023 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | ,00 | |
| 31/7/2023 | 13,4000 | 8,06% | 13,4000 | 13,4000 | 13,4000 | 80 | 1.072,00 |
| 28/7/2023 | 12,4000 | 8,77% | 12,5000 | 12,5000 | 12,4000 | 398 | 4.935,70 |
| 27/7/2023 | 11,4000 | 9,62% | 11,4000 | 11,4000 | 11,4000 | 760 | 8.664,00 |
| 26/7/2023 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | 500 | 5.200,00 |
| 25/7/2023 | 10,4000 | 0,00% | 10,4000 | 10,4000 | 10,4000 | ,00 | |
| 24/7/2023 | 10,4000 | 4,00% | 10,4000 | 10,4000 | 10,4000 | 80 | 832,00 |
| 21/7/2023 | 10,0000 | -9,09% | 10,0000 | 10,0000 | 10,0000 | 174 | 1.740,00 |
| 20/7/2023 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 30 | 330,00 |
| 19/7/2023 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 18/7/2023 | 11,0000 | 3,77% | 11,0000 | 11,0000 | 11,0000 | 170 | 1.870,00 |
| 17/7/2023 | 10,6000 | 9,84% | 10,5000 | 10,6000 | 10,5000 | 835 | 8.847,00 |
| 14/7/2023 | 9,6500 | 9,66% | 8,8000 | 9,6500 | 8,8000 | 383 | 3.661,95 |
| 13/7/2023 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | ,00 | |
| 12/7/2023 | 8,8000 | 1,15% | 8,7000 | 8,9000 | 8,7000 | 195 | 1.717,80 |
| 11/7/2023 | 8,7000 | -7,45% | 8,7000 | 8,7000 | 8,7000 | 445 | 3.871,50 |
| 10/7/2023 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | ,00 | |
| 07/7/2023 | 9,4000 | 6,82% | 9,4000 | 9,4000 | 9,4000 | 97 | 911,80 |
| 06/7/2023 | 8,8000 | 0,00% | 9,5000 | 9,5000 | 8,8000 | 84 | 780,50 |
| 05/7/2023 | 8,8000 | -7,37% | 8,8000 | 8,8000 | 8,8000 | 152 | 1.337,60 |
| 04/7/2023 | 9,5000 | 4,40% | 9,4000 | 9,5000 | 9,4000 | 100 | 949,00 |
| 03/7/2023 | 9,1000 | -3,19% | 9,0000 | 9,1000 | 9,0000 | 471 | 4.261,90 |
| 30/6/2023 | 9,4000 | -9,62% | 9,6000 | 9,6000 | 9,4000 | 430 | 4.050,00 |
| 29/6/2023 | 10,4000 | -9,57% | 10,4000 | 10,4000 | 10,4000 | 394 | 4.097,60 |
| 28/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 27/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 26/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 23/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 22/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 21/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 20/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 19/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 16/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 15/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | ,00 | |
| 14/6/2023 | 11,5000 | 0,00% | 11,5000 | 11,5000 | 11,5000 | 60 | 690,00 |
| 13/6/2023 | 11,5000 | 8,49% | 9,8000 | 11,5000 | 9,8000 | 250 | 2.705,00 |
| 12/6/2023 | 10,6000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | 50 | 555,00 |
| 09/6/2023 | 10,6000 | 6,00% | 10,6000 | 10,6000 | 10,6000 | 225 | 2.385,00 |
| 08/6/2023 | 10,0000 | 5,82% | 10,0000 | 10,0000 | 10,0000 | 260 | 2.600,00 |
| 07/6/2023 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,4500 | ,00 | |
| 06/6/2023 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,4500 | ,00 | |
| 02/6/2023 | 9,4500 | 7,39% | 9,4500 | 9,4500 | 9,4500 | 75 | 708,75 |
| 01/6/2023 | 8,8000 | -3,83% | 9,1500 | 9,1500 | 8,8000 | 227 | 2.008,10 |
| 31/5/2023 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | 135 | 1.235,25 |
| 30/5/2023 | 9,1500 | 0,00% | 9,1500 | 9,1500 | 9,1500 | ,00 | |
| 29/5/2023 | 9,1500 | 0,00% | 9,0000 | 9,0000 | 8,9500 | 22 | 197,50 |
| 26/5/2023 | 9,1500 | -1,08% | 9,2500 | 9,2500 | 9,1500 | 159 | 1.459,85 |
| 25/5/2023 | 9,2500 | 0,00% | 9,2500 | 9,2500 | 9,2500 | ,00 | |
| 24/5/2023 | 9,2500 | -2,63% | 9,0000 | 9,3000 | 9,0000 | 374 | 3.430,20 |
| 23/5/2023 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 22/5/2023 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 54 | 513,00 |
| 19/5/2023 | 9,5000 | -6,86% | 8,4000 | 9,5000 | 8,4000 | 204 | 1.855,50 |
| 18/5/2023 | 10,2000 | 3,03% | 10,2000 | 10,2000 | 10,2000 | 80 | 816,00 |
| 17/5/2023 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 16/5/2023 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 15/5/2023 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 12/5/2023 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 11/5/2023 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 10/5/2023 | 9,9000 | -1,00% | 9,2000 | 9,9000 | 9,2000 | 240 | 2.348,00 |
| 09/5/2023 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/5/2023 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/5/2023 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 04/5/2023 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 03/5/2023 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/5/2023 | 10,0000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 10 | 109,00 |
| 28/4/2023 | 10,0000 | 3,09% | 10,0000 | 10,0000 | 10,0000 | 50 | 500,00 |
| 27/4/2023 | 9,7000 | 14,12% | 9,0000 | 9,7000 | 9,0000 | 96 | 885,00 |
| 26/4/2023 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 25/4/2023 | 8,5000 | -5,56% | 8,5000 | 8,5000 | 8,5000 | 145 | 1.232,50 |
| 24/4/2023 | 9,0000 | -4,76% | 9,0000 | 9,0000 | 9,0000 | 150 | 1.350,00 |
| 21/4/2023 | 9,4500 | 6,18% | 10,0000 | 10,0000 | 9,1000 | 235 | 2.223,10 |
| 20/4/2023 | 8,9000 | -19,09% | 8,9000 | 8,9000 | 8,9000 | 34 | 302,60 |
| 19/4/2023 | 11,0000 | -3,51% | 11,0000 | 11,0000 | 11,0000 | 52 | 572,00 |
| 18/4/2023 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | ,00 | |
| 13/4/2023 | 11,4000 | -11,63% | 11,8000 | 11,8000 | 11,4000 | 111 | 1.293,40 |
| 12/4/2023 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | 5 | 64,50 |
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.% |
|---|