| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ (ΔΑΑ)
10,3900 €
-0,0900 (-0,86%)
- Άνοιγμα 10,4800
- Υψηλό 10,5300
- Χαμηλό 10,3600
- Όγκος 53.885
- Τζίρος 562.722 €
- Πράξεις 428
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 7,9800 | -0,25% | 8,0000 | 8,0000 | 7,9180 | 150.218 | 1.194.437,30 |
| 21/6/2024 | 8,0000 | 1,14% | 8,0000 | 8,1200 | 7,9440 | 588.978 | 4.703.586,65 |
| 20/6/2024 | 7,9100 | -1,49% | 8,0400 | 8,0400 | 7,9100 | 185.550 | 1.482.333,37 |
| 19/6/2024 | 8,0300 | 0,60% | 8,0800 | 8,0800 | 7,9460 | 49.908 | 399.090,56 |
| 18/6/2024 | 7,9820 | 2,07% | 7,8700 | 8,0000 | 7,8460 | 81.990 | 646.384,17 |
| 17/6/2024 | 7,8200 | -1,01% | 7,9000 | 7,9980 | 7,8120 | 169.928 | 1.336.188,85 |
| 14/6/2024 | 7,9000 | -2,61% | 8,1120 | 8,1120 | 7,9000 | 152.167 | 1.214.096,72 |
| 13/6/2024 | 8,1120 | -0,52% | 8,1540 | 8,1780 | 8,0940 | 130.998 | 1.063.924,37 |
| 12/6/2024 | 8,1540 | -0,54% | 8,2000 | 8,2000 | 8,1480 | 97.414 | 795.829,78 |
| 11/6/2024 | 8,1980 | -0,02% | 8,2400 | 8,2400 | 8,1640 | 94.553 | 774.349,48 |
| 10/6/2024 | 8,2000 | 0,24% | 8,1800 | 8,2140 | 8,1720 | 122.499 | 1.003.470,16 |
| 07/6/2024 | 8,1800 | -1,06% | 8,2700 | 8,3500 | 8,1800 | 207.973 | 1.709.424,78 |
| 06/6/2024 | 8,2680 | -1,52% | 8,3900 | 8,3900 | 8,2660 | 77.243 | 642.189,62 |
| 05/6/2024 | 8,3960 | 2,39% | 8,2400 | 8,3960 | 8,1680 | 128.507 | 1.064.011,64 |
| 04/6/2024 | 8,2000 | -1,13% | 8,3160 | 8,3160 | 8,1920 | 160.955 | 1.321.552,77 |
| 03/6/2024 | 8,2940 | 0,41% | 8,2600 | 8,3100 | 8,2060 | 110.992 | 917.222,59 |
| 31/5/2024 | 8,2600 | 0,61% | 8,2500 | 8,2980 | 8,2000 | 1.949.860 | 16.098.498,31 |
| 30/5/2024 | 8,2100 | -0,24% | 8,2200 | 8,2900 | 8,1900 | 125.500 | 1.032.298,06 |
| 29/5/2024 | 8,2300 | 0,02% | 8,2200 | 8,3000 | 8,1820 | 114.934 | 946.116,96 |
| 28/5/2024 | 8,2280 | -0,63% | 8,2900 | 8,3200 | 8,1500 | 115.301 | 950.434,17 |
| 27/5/2024 | 8,2800 | 0,68% | 8,2240 | 8,3500 | 8,2240 | 60.773 | 503.685,89 |
| 24/5/2024 | 8,2240 | -1,06% | 8,3780 | 8,3780 | 8,2120 | 69.125 | 569.760,73 |
| 23/5/2024 | 8,3120 | -0,05% | 8,3160 | 8,4000 | 8,3000 | 306.508 | 2.557.213,30 |
| 22/5/2024 | 8,3160 | 1,99% | 8,1600 | 8,3180 | 8,1540 | 223.047 | 1.836.195,05 |
| 21/5/2024 | 8,1540 | -2,44% | 8,2200 | 8,2200 | 8,1200 | 963.671 | 7.855.790,25 |
| 20/5/2024 | 8,3580 | 0,02% | 8,3800 | 8,3800 | 8,3440 | 311.494 | 2.602.762,41 |
| 17/5/2024 | 8,3560 | 0,07% | 8,4000 | 8,4000 | 8,3320 | 256.530 | 2.145.462,84 |
| 16/5/2024 | 8,3500 | 0,22% | 8,3860 | 8,4100 | 8,3500 | 308.399 | 2.585.534,67 |
| 15/5/2024 | 8,3320 | 0,26% | 8,4000 | 8,4500 | 8,3320 | 322.010 | 2.695.907,52 |
| 14/5/2024 | 8,3100 | -0,48% | 8,3500 | 8,3900 | 8,3100 | 128.421 | 1.070.969,81 |
| 13/5/2024 | 8,3500 | -0,02% | 8,4000 | 8,4060 | 8,3300 | 147.801 | 1.238.622,65 |
| 10/5/2024 | 8,3520 | 0,63% | 8,3300 | 8,4200 | 8,3300 | 401.036 | 3.361.545,47 |
| 09/5/2024 | 8,3000 | 0,00% | 8,3000 | 8,3500 | 8,2620 | 141.786 | 1.176.889,30 |
| 08/5/2024 | 8,3000 | 0,00% | 8,3800 | 8,3980 | 8,3000 | 423.036 | 3.538.922,87 |
| 02/5/2024 | 8,3000 | -0,12% | 8,3900 | 8,3900 | 8,2600 | 235.528 | 1.953.874,76 |
| 30/4/2024 | 8,3100 | -0,12% | 8,3500 | 8,3600 | 8,2800 | 98.955 | 823.333,63 |
| 29/4/2024 | 8,3200 | -0,36% | 8,3500 | 8,4040 | 8,3100 | 133.282 | 1.112.226,95 |
| 26/4/2024 | 8,3500 | -0,81% | 8,4000 | 8,4540 | 8,3320 | 115.862 | 975.375,91 |
| 25/4/2024 | 8,4180 | -0,47% | 8,4580 | 8,4580 | 8,3680 | 183.683 | 1.546.654,01 |
| 24/4/2024 | 8,4580 | 0,12% | 8,4800 | 8,5080 | 8,4120 | 320.083 | 2.712.135,83 |
| 23/4/2024 | 8,4480 | 1,17% | 8,4500 | 8,4900 | 8,3500 | 158.971 | 1.340.744,85 |
| 22/4/2024 | 8,3500 | 2,08% | 8,2980 | 8,4060 | 8,2000 | 220.752 | 1.842.055,19 |
| 19/4/2024 | 8,1800 | -0,49% | 8,1720 | 8,2420 | 8,1400 | 297.857 | 2.435.087,48 |
| 18/4/2024 | 8,2200 | -0,10% | 8,2100 | 8,2960 | 8,2100 | 93.860 | 774.085,85 |
| 17/4/2024 | 8,2280 | 0,76% | 8,2000 | 8,2320 | 8,1040 | 152.302 | 1.246.667,96 |
| 16/4/2024 | 8,1660 | -0,17% | 8,1880 | 8,1940 | 8,1200 | 176.842 | 1.445.213,45 |
| 15/4/2024 | 8,1800 | -0,29% | 8,1120 | 8,2180 | 8,1120 | 393.663 | 3.220.667,87 |
| 12/4/2024 | 8,2040 | -0,56% | 8,2500 | 8,2900 | 8,1900 | 633.697 | 5.226.765,17 |
| 11/4/2024 | 8,2500 | -1,20% | 8,3500 | 8,3500 | 8,2500 | 223.098 | 1.846.119,49 |
| 10/4/2024 | 8,3500 | -0,60% | 8,4900 | 8,4900 | 8,2500 | 177.127 | 1.486.917,33 |
| 09/4/2024 | 8,4000 | -0,94% | 8,4800 | 8,4950 | 8,4000 | 138.433 | 1.167.057,33 |
| 08/4/2024 | 8,4800 | 0,95% | 8,4900 | 8,4940 | 8,4250 | 158.465 | 1.343.047,23 |
| 05/4/2024 | 8,4000 | -0,71% | 8,5000 | 8,5000 | 8,4000 | 104.966 | 886.873,91 |
| 04/4/2024 | 8,4600 | 0,07% | 8,4540 | 8,5400 | 8,4540 | 218.032 | 1.850.467,83 |
| 03/4/2024 | 8,4540 | -0,65% | 8,5500 | 8,5800 | 8,4400 | 445.531 | 3.790.895,44 |
| 02/4/2024 | 8,5090 | 0,11% | 8,5000 | 8,6300 | 8,5000 | 367.676 | 3.135.887,96 |
| 28/3/2024 | 8,5000 | -0,93% | 8,5800 | 8,5800 | 8,5000 | 507.948 | 4.336.435,93 |
| 27/3/2024 | 8,5800 | -0,23% | 8,6000 | 8,6010 | 8,5420 | 91.955 | 788.939,36 |
| 26/3/2024 | 8,6000 | 0,03% | 8,6000 | 8,6260 | 8,5210 | 95.122 | 818.535,67 |
| 22/3/2024 | 8,5970 | 0,90% | 8,6300 | 8,6300 | 8,5500 | 128.434 | 1.103.102,52 |
| 21/3/2024 | 8,5200 | -1,16% | 8,6200 | 8,6300 | 8,5200 | 410.742 | 3.525.488,52 |
| 20/3/2024 | 8,6200 | 0,47% | 8,6000 | 8,6200 | 8,5600 | 242.151 | 2.078.564,21 |
| 19/3/2024 | 8,5800 | -0,92% | 8,5500 | 8,6560 | 8,5500 | 472.478 | 4.062.967,01 |
| 15/3/2024 | 8,6600 | -0,28% | 8,7000 | 8,7400 | 8,5310 | 474.388 | 4.092.368,65 |
| 14/3/2024 | 8,6840 | -0,80% | 8,7600 | 8,7980 | 8,6700 | 317.509 | 2.763.330,73 |
| 13/3/2024 | 8,7540 | 1,20% | 8,6500 | 8,8000 | 8,6190 | 270.252 | 2.355.665,23 |
| 12/3/2024 | 8,6500 | 0,36% | 8,6190 | 8,6820 | 8,5620 | 406.004 | 3.499.520,92 |
| 11/3/2024 | 8,6190 | -0,44% | 8,8000 | 8,8000 | 8,6100 | 254.780 | 2.202.124,09 |
| 08/3/2024 | 8,6570 | -0,26% | 8,6800 | 8,7000 | 8,6500 | 340.100 | 2.945.192,46 |
| 07/3/2024 | 8,6800 | -0,23% | 8,7000 | 8,7300 | 8,6450 | 193.142 | 1.675.827,45 |
| 06/3/2024 | 8,7000 | 0,12% | 8,7000 | 8,7150 | 8,6600 | 216.110 | 1.877.358,32 |
| 05/3/2024 | 8,6900 | -0,29% | 8,7150 | 8,7500 | 8,6600 | 142.549 | 1.239.885,44 |
| 04/3/2024 | 8,7150 | 1,22% | 8,7000 | 8,7900 | 8,6600 | 683.912 | 5.959.415,56 |
| 01/3/2024 | 8,6100 | -1,03% | 8,7000 | 8,7460 | 8,6100 | 213.408 | 1.853.106,08 |
| 29/2/2024 | 8,7000 | 0,52% | 8,6550 | 8,8000 | 8,6550 | 232.014 | 2.024.225,65 |
| 28/2/2024 | 8,6550 | -0,29% | 8,7300 | 8,7300 | 8,6040 | 261.507 | 2.262.437,36 |
| 27/2/2024 | 8,6800 | -0,15% | 8,7500 | 8,7500 | 8,6800 | 293.590 | 2.553.553,81 |
| 26/2/2024 | 8,6930 | 0,12% | 8,6990 | 8,7310 | 8,6900 | 133.723 | 1.170.231,64 |
| 23/2/2024 | 8,6830 | -0,20% | 8,7470 | 8,7470 | 8,6620 | 124.746 | 1.085.193,66 |
| 22/2/2024 | 8,7000 | 0,00% | 8,7500 | 8,7600 | 8,6810 | 268.344 | 2.341.764,79 |
| 21/2/2024 | 8,7000 | 1,05% | 8,6100 | 8,7500 | 8,6100 | 372.257 | 3.232.811,34 |
| 20/2/2024 | 8,6100 | 0,05% | 8,6060 | 8,7700 | 8,6000 | 581.041 | 5.023.431,98 |
| 19/2/2024 | 8,6060 | -1,25% | 8,7200 | 8,7200 | 8,5600 | 798.430 | 6.896.383,23 |
| 16/2/2024 | 8,7150 | -0,06% | 8,8000 | 8,8500 | 8,7150 | 625.255 | 5.491.861,32 |
| 15/2/2024 | 8,7200 | -0,34% | 8,8400 | 8,9000 | 8,7200 | 680.630 | 5.958.646,67 |
| 14/2/2024 | 8,7500 | -1,35% | 8,8700 | 8,9510 | 8,7300 | 785.817 | 6.903.343,75 |
| 13/2/2024 | 8,8700 | 0,11% | 8,9000 | 9,0040 | 8,8700 | 3.028.380 | 26.949.216,09 |
| 12/2/2024 | 8,8600 | -3,38% | 9,2500 | 9,2500 | 8,8560 | 1.879.725 | 16.946.320,22 |
| 09/2/2024 | 9,1700 | -0,33% | 9,3000 | 9,3000 | 9,1700 | 1.690.650 | 15.562.838,90 |
| 08/2/2024 | 9,2000 | 0,44% | 9,2000 | 9,3380 | 9,2000 | 2.333.059 | 21.614.618,12 |
| 07/2/2024 | 9,1600 | 0,00% | 9,4000 | 9,5600 | 9,1600 | 9.675.719 | 90.127.813,55 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|