| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
-0,1000 (-1,87%)
- Άνοιγμα 5,3000
- Υψηλό 5,4500
- Χαμηλό 5,2000
- Όγκος 1.107
- Τζίρος 5.824 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/9/2024 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 30/8/2024 | 5,6500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 50 | 280,00 |
| 29/8/2024 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 521 | 2.943,65 |
| 28/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 48 | 268,80 |
| 23/8/2024 | 5,6000 | 0,00% | 5,5000 | 5,6500 | 5,5000 | 300 | 1.675,00 |
| 22/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/8/2024 | 5,6000 | 0,00% | 5,4000 | 5,6000 | 5,4000 | 15 | 82,25 |
| 20/8/2024 | 5,6000 | 1,82% | 5,6000 | 5,6000 | 5,6000 | 350 | 1.960,00 |
| 19/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 16/8/2024 | 5,5000 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 4 | 21,40 |
| 14/8/2024 | 5,5000 | 0,00% | 5,3500 | 5,3500 | 5,3000 | 56 | 298,80 |
| 13/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/8/2024 | 5,5000 | 3,77% | 5,5000 | 5,5000 | 5,5000 | 365 | 2.007,50 |
| 09/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 08/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 07/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 3 | 15,90 |
| 06/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 37 | 196,10 |
| 05/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3500 | 5,1000 | 1.074 | 5.666,15 |
| 02/8/2024 | 5,3000 | -0,93% | 5,3000 | 5,3000 | 5,3000 | 522 | 2.766,60 |
| 01/8/2024 | 5,3500 | -5,31% | 5,3000 | 5,6000 | 5,3000 | 187 | 1.002,65 |
| 31/7/2024 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 108 | 610,20 |
| 30/7/2024 | 5,6500 | 1,80% | 5,2500 | 5,6500 | 5,2500 | 383 | 2.123,50 |
| 29/7/2024 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 26/7/2024 | 5,5500 | 0,91% | 5,5000 | 5,5500 | 5,5000 | 498 | 2.761,40 |
| 25/7/2024 | 5,5000 | 0,00% | 5,4500 | 5,5000 | 5,4500 | 142 | 777,90 |
| 24/7/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 23/7/2024 | 5,5000 | 0,00% | 5,0500 | 5,5500 | 5,0500 | 829 | 4.537,20 |
| 22/7/2024 | 5,5000 | 0,00% | 5,0500 | 5,3000 | 5,0500 | 79 | 405,95 |
| 19/7/2024 | 5,5000 | 0,92% | 5,1500 | 5,5000 | 5,1500 | 601 | 3.240,45 |
| 18/7/2024 | 5,4500 | 0,00% | 5,4500 | 5,5000 | 5,4000 | 300 | 1.630,00 |
| 17/7/2024 | 5,4500 | 2,83% | 5,4000 | 5,4500 | 5,4000 | 516 | 2.799,90 |
| 16/7/2024 | 5,3000 | 1,92% | 5,0500 | 5,3500 | 5,0000 | 274 | 1.426,50 |
| 15/7/2024 | 5,2000 | -2,80% | 5,0000 | 5,3000 | 5,0000 | 421 | 2.155,75 |
| 12/7/2024 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 11/7/2024 | 5,3500 | 1,90% | 5,0500 | 5,3500 | 5,0500 | 535 | 2.849,65 |
| 10/7/2024 | 5,2500 | 2,94% | 5,1000 | 5,3000 | 5,1000 | 622 | 3.279,20 |
| 09/7/2024 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 350 | 1.785,00 |
| 08/7/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/7/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 105 | 530,25 |
| 04/7/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 40 | 200,00 |
| 03/7/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 6 | 30,30 |
| 02/7/2024 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 440 | 2.200,00 |
| 01/7/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 28/6/2024 | 5,1000 | -1,92% | 4,9000 | 5,2500 | 4,9000 | 272 | 1.387,05 |
| 27/6/2024 | 5,2000 | 0,00% | 4,9200 | 5,1500 | 4,9200 | 40 | 198,31 |
| 26/6/2024 | 5,2000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 25/6/2024 | 5,2000 | 0,00% | 4,8800 | 5,1000 | 4,8800 | 100 | 496,61 |
| 21/6/2024 | 5,2000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 6 | 30,60 |
| 20/6/2024 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 19/6/2024 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 18/6/2024 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 1 | 5,30 |
| 17/6/2024 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 14/6/2024 | 5,2000 | 4,00% | 5,0500 | 5,2000 | 5,0500 | 505 | 2.624,55 |
| 13/6/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 4 | 20,20 |
| 12/6/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/6/2024 | 5,0000 | 0,00% | 4,8400 | 5,0000 | 4,8400 | 93 | 456,94 |
| 10/6/2024 | 5,0000 | 0,00% | 4,8800 | 4,8800 | 4,8600 | 75 | 365,38 |
| 07/6/2024 | 5,0000 | -4,76% | 5,0000 | 5,2000 | 4,8800 | 432 | 2.161,55 |
| 06/6/2024 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 05/6/2024 | 5,2500 | 0,00% | 5,0500 | 5,1000 | 5,0500 | 145 | 734,45 |
| 04/6/2024 | 5,2500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 90 | 454,50 |
| 03/6/2024 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 31/5/2024 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 30/5/2024 | 5,2500 | 3,96% | 5,2500 | 5,2500 | 5,2500 | 160 | 840,00 |
| 29/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 75 | 378,75 |
| 28/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 27/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 24/5/2024 | 5,0500 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 107 | 536,40 |
| 23/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 22/5/2024 | 5,0500 | 0,00% | 4,9200 | 5,0500 | 4,9000 | 476 | 2.376,80 |
| 21/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 20/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 17/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 16/5/2024 | 5,0500 | 0,00% | 5,0000 | 5,3000 | 5,0000 | 5 | 25,30 |
| 15/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 14/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 13/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 10/5/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 09/5/2024 | 5,0500 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 24 | 124,80 |
| 08/5/2024 | 5,0500 | -3,81% | 5,2500 | 5,2500 | 5,0000 | 300 | 1.510,25 |
| 02/5/2024 | 5,2500 | 6,28% | 5,2000 | 5,3000 | 5,2000 | 342 | 1.788,40 |
| 30/4/2024 | 4,9400 | 0,00% | 5,1000 | 5,2000 | 5,0500 | 102 | 518,20 |
| 29/4/2024 | 4,9400 | 0,00% | 5,0000 | 5,0000 | 4,8800 | 224 | 1.105,50 |
| 26/4/2024 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 25/4/2024 | 4,9400 | 1,23% | 4,9000 | 5,1000 | 4,9000 | 197 | 972,85 |
| 24/4/2024 | 4,8800 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 42 | 210,95 |
| 23/4/2024 | 4,8800 | 0,00% | 4,9000 | 4,9000 | 4,8600 | 200 | 975,00 |
| 22/4/2024 | 4,8800 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 52 | 262,20 |
| 19/4/2024 | 4,8800 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 20 | 100,10 |
| 18/4/2024 | 4,8800 | 0,00% | 4,9800 | 5,0000 | 4,9400 | 136 | 675,92 |
| 17/4/2024 | 4,8800 | -5,24% | 4,9000 | 5,2000 | 4,8400 | 164 | 799,11 |
| 16/4/2024 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 15/4/2024 | 5,1500 | 0,00% | 4,9400 | 5,1500 | 4,8600 | 106 | 519,55 |
| 12/4/2024 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 11/4/2024 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 10/4/2024 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 09/4/2024 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 08/4/2024 | 5,1500 | 0,00% | 5,0000 | 5,1500 | 5,0000 | 93 | 473,50 |
| 05/4/2024 | 5,1500 | 1,98% | 4,9000 | 5,1500 | 4,8000 | 455 | 2.205,40 |
| 04/4/2024 | 5,0500 | 1,00% | 5,0500 | 5,1000 | 5,0000 | 68 | 342,70 |
| 03/4/2024 | 5,0000 | -2,91% | 5,1500 | 5,2000 | 4,9400 | 150 | 747,90 |
| 02/4/2024 | 5,1500 | -3,74% | 5,0000 | 5,1500 | 4,9200 | 272 | 1.352,10 |
| 28/3/2024 | 5,3500 | 5,94% | 5,3000 | 5,4000 | 5,2000 | 87 | 464,60 |
| 27/3/2024 | 5,0500 | -6,48% | 5,0500 | 5,2000 | 5,0500 | 36 | 182,55 |
| 26/3/2024 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 22/3/2024 | 5,4000 | 1,89% | 5,4000 | 5,4500 | 5,4000 | 98 | 529,65 |
| 21/3/2024 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 1 | 5,30 |
| 20/3/2024 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 19/3/2024 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 15/3/2024 | 5,2500 | 2,94% | 5,2000 | 5,3500 | 5,2000 | 500 | 2.626,65 |
| 14/3/2024 | 5,1000 | 0,00% | 5,1000 | 5,2000 | 5,1000 | 1.048 | 5.346,10 |
| 13/3/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 52 | 265,20 |
| 12/3/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/3/2024 | 5,1000 | -1,92% | 5,0000 | 5,1000 | 5,0000 | 1.793 | 9.026,80 |
| 08/3/2024 | 5,2000 | 0,00% | 4,8600 | 5,2000 | 4,8600 | 50 | 250,50 |
| 07/3/2024 | 5,2000 | -1,89% | 5,2000 | 5,3500 | 5,2000 | 809 | 4.212,65 |
| 06/3/2024 | 5,3000 | 6,00% | 5,1000 | 5,3000 | 4,8800 | 284 | 1.451,51 |
| 05/3/2024 | 5,0000 | 0,81% | 5,0000 | 5,0000 | 5,0000 | 7 | 35,00 |
| 04/3/2024 | 4,9600 | -0,80% | 4,9000 | 5,0500 | 4,9000 | 77 | 381,26 |
| 01/3/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 29/2/2024 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 28/2/2024 | 4,9800 | -3,30% | 4,9600 | 4,9800 | 4,9400 | 55 | 272,80 |
| 27/2/2024 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 26/2/2024 | 5,1500 | 1,98% | 4,9800 | 5,2000 | 4,9800 | 99 | 511,74 |
| 23/2/2024 | 5,0500 | -0,98% | 5,0000 | 5,1000 | 5,0000 | 295 | 1.490,80 |
| 22/2/2024 | 5,1000 | -0,97% | 5,1500 | 5,2500 | 4,8600 | 80 | 407,10 |
| 21/2/2024 | 5,1500 | 3,41% | 5,1000 | 5,1500 | 5,1000 | 28 | 142,95 |
| 20/2/2024 | 4,9800 | -2,35% | 4,9200 | 5,0000 | 4,9200 | 95 | 472,20 |
| 19/2/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/2/2024 | 5,1000 | -0,97% | 5,1000 | 5,1000 | 5,1000 | 500 | 2.550,00 |
| 15/2/2024 | 5,1500 | 0,98% | 5,1500 | 5,2000 | 5,1500 | 491 | 2.545,15 |
| 14/2/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 250 | 1.275,00 |
| 13/2/2024 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 110 | 561,00 |
| 12/2/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 17 | 85,00 |
| 09/2/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 584 | 2.920,00 |
| 08/2/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0000 | 88 | 441,90 |
| 07/2/2024 | 5,0000 | -1,96% | 5,1000 | 5,1000 | 4,9000 | 310 | 1.549,70 |
| 06/2/2024 | 5,1000 | 0,00% | 4,9800 | 5,1000 | 4,9800 | 74 | 371,40 |
| 05/2/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 19 | 96,90 |
| 02/2/2024 | 5,1000 | -1,92% | 4,9200 | 5,1000 | 4,8200 | 1.611 | 7.883,20 |
| 01/2/2024 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 9 | 46,80 |
| 31/1/2024 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 5 | 25,50 |
| 30/1/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0000 | 577 | 2.885,25 |
| 29/1/2024 | 5,0000 | 1,63% | 4,9400 | 5,0000 | 4,9400 | 80 | 399,30 |
| 26/1/2024 | 4,9200 | 0,82% | 5,0000 | 5,1500 | 4,8600 | 453 | 2.254,11 |
| 25/1/2024 | 4,8800 | -6,15% | 4,8800 | 4,8800 | 4,8200 | 105 | 509,76 |
| 24/1/2024 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 23/1/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 923 | 4.615,00 |
| 22/1/2024 | 5,0000 | 2,88% | 4,9800 | 5,0000 | 4,9800 | 297 | 1.484,60 |
| 19/1/2024 | 4,8600 | -5,63% | 4,8600 | 4,8600 | 4,8600 | 2 | 9,72 |
| 18/1/2024 | 5,1500 | 0,98% | 5,1500 | 5,1500 | 5,1500 | 22 | 113,30 |
| 17/1/2024 | 5,1000 | -4,67% | 4,8200 | 5,2000 | 4,8200 | 157 | 779,10 |
| 16/1/2024 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 15/1/2024 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 610 | 3.263,50 |
| 12/1/2024 | 5,3500 | -0,93% | 5,4000 | 5,4000 | 5,3500 | 3.023 | 16.194,20 |
| 11/1/2024 | 5,4000 | 0,00% | 5,1000 | 5,4000 | 5,1000 | 232 | 1.188,05 |
| 10/1/2024 | 5,4000 | 3,85% | 5,1000 | 5,4000 | 4,7000 | 2.166 | 11.185,40 |
| 09/1/2024 | 5,2000 | 4,00% | 5,1000 | 5,2000 | 5,0500 | 201 | 1.023,00 |
| 08/1/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 30 | 150,00 |
| 05/1/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/1/2024 | 5,0000 | 3,31% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 03/1/2024 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 02/1/2024 | 4,8400 | -3,20% | 4,9800 | 4,9800 | 4,8400 | 150 | 741,40 |
| 29/12/2023 | 5,0000 | 0,40% | 4,9800 | 5,1000 | 4,8400 | 1.008 | 5.058,32 |
| 28/12/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 27/12/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 22/12/2023 | 4,9800 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 200 | 995,80 |
| 21/12/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 20/12/2023 | 4,9800 | 1,63% | 4,7800 | 4,9800 | 4,7400 | 220 | 1.048,10 |
| 19/12/2023 | 4,9000 | -0,81% | 4,9000 | 4,9000 | 4,8800 | 570 | 2.788,30 |
| 18/12/2023 | 4,9400 | -2,18% | 5,0000 | 5,1000 | 4,9000 | 382 | 1.887,15 |
| 15/12/2023 | 5,0500 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 165 | 831,75 |
| 14/12/2023 | 5,0500 | 1,41% | 5,0000 | 5,0500 | 5,0000 | 157 | 786,55 |
| 13/12/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 12/12/2023 | 4,9800 | -0,40% | 4,9000 | 5,0000 | 4,9000 | 100 | 498,00 |
| 11/12/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/12/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 15 | 75,00 |
| 07/12/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 14 | 70,00 |
| 06/12/2023 | 5,0000 | 0,40% | 4,7200 | 5,0000 | 4,7200 | 11 | 52,72 |
| 05/12/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 04/12/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9800 | 50 | 249,04 |
| 01/12/2023 | 4,9800 | 2,89% | 4,7200 | 4,9800 | 4,7200 | 91 | 442,56 |
| 30/11/2023 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 29/11/2023 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 28/11/2023 | 4,8400 | 0,41% | 4,8400 | 4,8400 | 4,8400 | 12 | 58,08 |
| 27/11/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 24/11/2023 | 4,8200 | 1,26% | 4,8200 | 4,8200 | 4,8200 | 55 | 265,10 |
| 23/11/2023 | 4,7600 | -3,64% | 4,7600 | 4,8000 | 4,7200 | 106 | 504,08 |
| 22/11/2023 | 4,9400 | 1,65% | 4,9400 | 4,9400 | 4,9400 | 40 | 197,60 |
| 21/11/2023 | 4,8600 | -0,82% | 4,9400 | 4,9400 | 4,8600 | 260 | 1.264,40 |
| 20/11/2023 | 4,9000 | 1,66% | 4,8400 | 4,9000 | 4,8400 | 932 | 4.530,42 |
| 17/11/2023 | 4,8200 | -1,63% | 4,8200 | 4,8400 | 4,8200 | 180 | 869,00 |
| 16/11/2023 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 730 | 3.577,00 |
| 15/11/2023 | 4,9000 | 0,82% | 4,9000 | 4,9000 | 4,9000 | 20 | 98,00 |
| 14/11/2023 | 4,8600 | -0,82% | 4,7400 | 4,8600 | 4,7400 | 115 | 554,80 |
| 13/11/2023 | 4,9000 | 0,41% | 4,9000 | 4,9000 | 4,9000 | 40 | 196,00 |
| 10/11/2023 | 4,8800 | 0,83% | 4,8400 | 4,8800 | 4,8400 | 986 | 4.809,44 |
| 09/11/2023 | 4,8400 | 2,11% | 4,8000 | 4,8400 | 4,8000 | 534 | 2.564,16 |
| 08/11/2023 | 4,7400 | -0,42% | 4,7400 | 4,7400 | 4,7400 | 20 | 94,80 |
| 07/11/2023 | 4,7600 | -0,83% | 4,7800 | 4,7800 | 4,7600 | 1.900 | 9.054,00 |
| 06/11/2023 | 4,8000 | 1,27% | 4,7600 | 4,8400 | 4,7400 | 980 | 4.707,12 |
| 03/11/2023 | 4,7400 | 0,42% | 4,7400 | 4,7800 | 4,7400 | 585 | 2.778,30 |
| 02/11/2023 | 4,7200 | -1,26% | 4,7000 | 4,7200 | 4,6200 | 261 | 1.212,70 |
| 01/11/2023 | 4,7800 | 0,42% | 4,7800 | 4,7800 | 4,7800 | 10 | 47,80 |
| 31/10/2023 | 4,7600 | 0,42% | 4,7600 | 4,7800 | 4,7600 | 55 | 262,04 |
| 30/10/2023 | 4,7400 | 0,85% | 4,5400 | 4,7400 | 4,5400 | 185 | 844,50 |
| 27/10/2023 | 4,7000 | -0,84% | 4,7000 | 4,7000 | 4,7000 | 135 | 634,50 |
| 26/10/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 50 | 237,00 |
| 25/10/2023 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 24/10/2023 | 4,7400 | -1,25% | 4,5600 | 4,7400 | 4,5400 | 309 | 1.419,10 |
| 23/10/2023 | 4,8000 | 3,00% | 4,8400 | 4,8400 | 4,7600 | 46 | 220,96 |
| 20/10/2023 | 4,6600 | -6,80% | 4,9000 | 4,9800 | 4,5000 | 4.520 | 21.402,78 |
| 19/10/2023 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 60 | 300,00 |
| 18/10/2023 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/10/2023 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/10/2023 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/10/2023 | 5,1000 | -8,93% | 5,8000 | 5,8000 | 4,9000 | 2.258 | 11.465,90 |
| 12/10/2023 | 5,6000 | 1,82% | 5,6000 | 5,7000 | 5,5000 | 5.130 | 28.825,75 |
| 11/10/2023 | 5,5000 | 4,76% | 5,7000 | 5,7000 | 5,3500 | 621 | 3.330,00 |
| 10/10/2023 | 5,2500 | -6,25% | 5,0500 | 5,5000 | 5,0500 | 50 | 261,25 |
| 09/10/2023 | 5,6000 | 5,66% | 5,3000 | 5,7000 | 5,1500 | 251 | 1.309,55 |
| 06/10/2023 | 5,3000 | -8,62% | 5,7000 | 5,7000 | 5,3000 | 500 | 2.691,20 |
| 05/10/2023 | 5,8000 | 7,41% | 5,5000 | 5,9000 | 5,5000 | 2.169 | 12.385,00 |
| 04/10/2023 | 5,4000 | 0,00% | 5,5000 | 5,5000 | 5,4500 | 57 | 312,50 |
| 03/10/2023 | 5,4000 | -1,82% | 5,4000 | 5,5000 | 5,4000 | 221 | 1.194,00 |
| 02/10/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 29/9/2023 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5000 | 54 | 297,20 |
| 28/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 27/9/2023 | 5,5000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 10 | 56,00 |
| 26/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 25/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 22/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 21/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 20/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 147 | 808,50 |
| 19/9/2023 | 5,5000 | 5,77% | 5,2000 | 5,6500 | 5,2000 | 270 | 1.493,85 |
| 18/9/2023 | 5,2000 | -5,45% | 5,5000 | 5,5000 | 5,2000 | 644 | 3.404,85 |
| 15/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 14/9/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 13/9/2023 | 5,5000 | 0,00% | 5,7500 | 5,7500 | 5,3000 | 109 | 579,90 |
| 12/9/2023 | 5,5000 | 0,00% | 5,3000 | 5,6000 | 5,3000 | 57 | 302,40 |
| 11/9/2023 | 5,5000 | -3,51% | 5,4500 | 5,8000 | 5,4500 | 309 | 1.706,85 |
| 08/9/2023 | 5,7000 | 0,00% | 5,6000 | 5,8000 | 5,6000 | 101 | 565,80 |
| 07/9/2023 | 5,7000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 80 | 464,00 |
| 06/9/2023 | 5,7000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 7 | 38,15 |
| 05/9/2023 | 5,7000 | 1,79% | 5,8000 | 5,8000 | 5,5000 | 2.134 | 12.071,10 |
| 04/9/2023 | 5,6000 | 3,70% | 5,8000 | 5,8000 | 5,5000 | 156 | 873,70 |
| 01/9/2023 | 5,4000 | -3,57% | 5,5500 | 5,6000 | 5,3500 | 1.630 | 8.845,90 |
| 31/8/2023 | 5,6000 | 0,00% | 5,7000 | 5,8000 | 5,6000 | 2.791 | 15.800,55 |
| 30/8/2023 | 5,6000 | 1,82% | 5,5000 | 5,7000 | 5,4000 | 2.865 | 15.904,70 |
| 29/8/2023 | 5,5000 | 0,00% | 5,5000 | 5,6000 | 5,5000 | 260 | 1.430,50 |
| 28/8/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 25/8/2023 | 5,5000 | 0,00% | 5,6000 | 5,6000 | 5,3500 | 25 | 135,50 |
| 24/8/2023 | 5,5000 | 1,85% | 5,5000 | 5,5000 | 5,4000 | 1.467 | 7.965,50 |
| 23/8/2023 | 5,4000 | 2,86% | 5,3500 | 5,4000 | 5,3500 | 842 | 4.542,20 |
| 22/8/2023 | 5,2500 | 2,94% | 5,3000 | 5,3000 | 5,2500 | 267 | 1.401,80 |
| 21/8/2023 | 5,1000 | 0,00% | 5,3000 | 5,3000 | 5,1000 | 235 | 1.199,70 |
| 18/8/2023 | 5,1000 | -1,92% | 5,1000 | 5,4000 | 5,0500 | 675 | 3.478,90 |
| 17/8/2023 | 5,2000 | 4,00% | 5,2500 | 5,4000 | 4,8400 | 158 | 818,88 |
| 16/8/2023 | 5,0000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 14/8/2023 | 5,0000 | -3,85% | 5,0000 | 5,1500 | 5,0000 | 231 | 1.156,35 |
| 11/8/2023 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 10 | 53,00 |
| 10/8/2023 | 5,2000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 38 | 201,40 |
| 09/8/2023 | 5,2000 | 0,97% | 4,8400 | 5,2500 | 4,8400 | 301 | 1.554,10 |
| 08/8/2023 | 5,1500 | -0,96% | 5,2000 | 5,2500 | 4,9000 | 678 | 3.497,85 |
| 07/8/2023 | 5,2000 | 4,00% | 5,2000 | 5,3000 | 5,1000 | 502 | 2.605,00 |
| 04/8/2023 | 5,0000 | -3,85% | 5,1000 | 5,2500 | 4,9600 | 757 | 3.790,38 |
| 03/8/2023 | 5,2000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 12 | 61,20 |
| 02/8/2023 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 01/8/2023 | 5,2000 | 4,00% | 5,0000 | 5,2000 | 5,0000 | 633 | 3.251,20 |
| 31/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9800 | 6 | 29,94 |
| 28/7/2023 | 5,0000 | 0,00% | 4,9800 | 4,9800 | 4,9400 | 60 | 297,84 |
| 27/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/7/2023 | 5,0000 | 0,00% | 4,7600 | 5,0000 | 4,7600 | 210 | 1.027,00 |
| 25/7/2023 | 5,0000 | 0,00% | 4,8200 | 4,8200 | 4,8000 | 150 | 721,00 |
| 24/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 980 | 4.900,00 |
| 19/7/2023 | 5,0000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 42 | 205,80 |
| 18/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,1500 | 4,8400 | 147 | 726,67 |
| 17/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 20 | 100,00 |
| 14/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 247 | 1.235,00 |
| 13/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 460 | 2.300,00 |
| 12/7/2023 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 570 | 2.850,00 |
| 11/7/2023 | 5,0000 | 0,40% | 4,8800 | 5,1000 | 4,8600 | 167 | 836,02 |
| 10/7/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 07/7/2023 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 06/7/2023 | 4,9800 | 0,00% | 4,8200 | 5,0000 | 4,8000 | 74 | 363,50 |
| 05/7/2023 | 4,9800 | 0,00% | 4,8800 | 4,8800 | 4,8200 | 100 | 486,00 |
| 04/7/2023 | 4,9800 | 0,00% | 5,1500 | 5,1500 | 4,9400 | 115 | 584,30 |
| 03/7/2023 | 4,9800 | 4,18% | 4,7800 | 5,2500 | 4,7800 | 1.378 | 7.051,39 |
| 30/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 29/6/2023 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 22 | 105,60 |
| 28/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 27/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 26/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 22/6/2023 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 21/6/2023 | 4,7800 | 0,00% | 4,7200 | 4,8800 | 4,7200 | 412 | 1.973,22 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|