| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8400 €
0,0200 (0,71%)
- Άνοιγμα 2,8400
- Υψηλό 2,8400
- Χαμηλό 2,8400
- Όγκος 88
- Τζίρος 249 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/8/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 14/8/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 13/8/2024 | 2,2600 | 2,73% | 2,2400 | 2,2600 | 2,2400 | 253 | 566,78 |
| 12/8/2024 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 68 | 149,60 |
| 09/8/2024 | 2,2200 | -3,48% | 2,0800 | 2,2200 | 2,0800 | 1.476 | 3.210,08 |
| 08/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 07/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/8/2024 | 2,3000 | 2,68% | 2,0200 | 2,3200 | 2,0200 | 3.550 | 8.026,48 |
| 05/8/2024 | 2,2400 | -1,75% | 2,2000 | 2,2800 | 2,1000 | 3.469 | 7.691,82 |
| 02/8/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 01/8/2024 | 2,2800 | 3,64% | 2,2000 | 2,2800 | 2,2000 | 1.725 | 3.795,72 |
| 31/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 100 | 220,00 |
| 30/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.000 | 2.200,00 |
| 26/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 25/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 265 | 583,00 |
| 23/7/2024 | 2,2000 | -1,79% | 2,2400 | 2,3200 | 2,2000 | 3.779 | 8.612,86 |
| 22/7/2024 | 2,2400 | 1,82% | 2,2200 | 2,2400 | 2,2200 | 500 | 1.113,20 |
| 19/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/7/2024 | 2,2000 | -5,98% | 2,2400 | 2,2400 | 2,2000 | 4.225 | 9.371,16 |
| 17/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/7/2024 | 2,3400 | 2,63% | 2,3000 | 2,3400 | 2,3000 | 2.647 | 6.099,90 |
| 15/7/2024 | 2,2800 | 0,88% | 2,3400 | 2,3400 | 2,2200 | 638 | 1.438,20 |
| 12/7/2024 | 2,2600 | 3,67% | 2,2600 | 2,2600 | 2,2600 | 230 | 519,80 |
| 11/7/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 10/7/2024 | 2,1800 | -1,80% | 2,2000 | 2,2000 | 2,1800 | 2.561 | 5.592,98 |
| 09/7/2024 | 2,2200 | -1,77% | 2,3000 | 2,3000 | 2,2200 | 65 | 145,50 |
| 08/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 02/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 01/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/6/2024 | 2,2600 | 0,00% | 2,3200 | 2,3200 | 2,2600 | 100 | 228,40 |
| 27/6/2024 | 2,2600 | 0,89% | 2,3200 | 2,3200 | 2,2600 | 61 | 140,32 |
| 26/6/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/6/2024 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 1.043 | 2.372,98 |
| 21/6/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/6/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 19/6/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 18/6/2024 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 1.100 | 2.530,00 |
| 17/6/2024 | 2,3600 | 3,51% | 2,3400 | 2,3600 | 2,3400 | 1.150 | 2.699,00 |
| 14/6/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 13/6/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/6/2024 | 2,2800 | 0,00% | 2,2400 | 2,2800 | 2,2400 | 760 | 1.712,80 |
| 11/6/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 85 | 193,80 |
| 10/6/2024 | 2,2800 | 0,00% | 2,2200 | 2,2800 | 2,2200 | 700 | 1.584,00 |
| 07/6/2024 | 2,2800 | -4,20% | 2,2600 | 2,3600 | 2,2000 | 1.600 | 3.588,90 |
| 06/6/2024 | 2,3800 | 1,71% | 2,3000 | 2,3800 | 2,3000 | 3.780 | 8.845,40 |
| 05/6/2024 | 2,3400 | 0,00% | 2,1600 | 2,3400 | 2,1600 | 1.569 | 3.534,04 |
| 04/6/2024 | 2,3400 | 1,74% | 2,3600 | 2,3600 | 2,2600 | 1.025 | 2.329,00 |
| 03/6/2024 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 220 | 506,00 |
| 31/5/2024 | 2,3400 | 0,00% | 2,3000 | 2,3600 | 2,3000 | 2.000 | 4.673,38 |
| 30/5/2024 | 2,3400 | 1,74% | 2,2000 | 2,3600 | 2,2000 | 7.570 | 17.000,10 |
| 29/5/2024 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 28/5/2024 | 2,2600 | 5,61% | 2,1600 | 2,2800 | 2,1600 | 3.696 | 8.137,06 |
| 27/5/2024 | 2,1400 | -0,93% | 2,1400 | 2,1800 | 2,1400 | 5.950 | 12.773,34 |
| 24/5/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 1.000 | 2.160,00 |
| 23/5/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 895 | 1.933,20 |
| 22/5/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 21/5/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 20/5/2024 | 2,1600 | 1,89% | 2,1000 | 2,1600 | 2,1000 | 2.600 | 5.580,00 |
| 17/5/2024 | 2,1200 | 0,95% | 2,1000 | 2,1400 | 2,1000 | 7.422 | 15.719,36 |
| 16/5/2024 | 2,1000 | 2,94% | 2,0400 | 2,1000 | 2,0400 | 4.105 | 8.560,50 |
| 15/5/2024 | 2,0400 | 9,68% | 1,9400 | 2,0400 | 1,8600 | 21.327 | 42.367,74 |
| 14/5/2024 | 1,8600 | 5,68% | 1,7700 | 1,8600 | 1,7700 | 5.500 | 9.880,00 |
| 13/5/2024 | 1,7600 | 0,57% | 1,7400 | 1,7600 | 1,7400 | 17.338 | 30.298,48 |
| 10/5/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/5/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/5/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 02/5/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 30/4/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 29/4/2024 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 870 | 1.522,50 |
| 26/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/4/2024 | 1,7000 | 2,41% | 1,6900 | 1,7000 | 1,6900 | 1.373 | 2.327,37 |
| 23/4/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/4/2024 | 1,6600 | -2,35% | 1,6600 | 1,6600 | 1,6600 | 939 | 1.558,74 |
| 19/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 870 | 1.479,00 |
| 17/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 10/4/2024 | 1,7000 | 3,03% | 1,7000 | 1,7000 | 1,7000 | 1.475 | 2.507,50 |
| 09/4/2024 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 2.713 | 4.476,45 |
| 08/4/2024 | 1,6500 | -1,20% | 1,6500 | 1,6500 | 1,6500 | 417 | 688,05 |
| 05/4/2024 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/4/2024 | 1,6700 | 0,00% | 1,6600 | 1,6800 | 1,6600 | 4.000 | 6.677,02 |
| 03/4/2024 | 1,6700 | -1,76% | 1,6700 | 1,6700 | 1,6700 | 30 | 50,10 |
| 02/4/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/3/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/3/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/3/2024 | 1,7000 | 3,66% | 1,6900 | 1,7000 | 1,6900 | 300 | 509,89 |
| 22/3/2024 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 21/3/2024 | 1,6400 | 0,00% | 1,6500 | 1,6500 | 1,6400 | 1.000 | 1.645,00 |
| 20/3/2024 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 19/3/2024 | 1,6400 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 682 | 1.102,52 |
| 15/3/2024 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 14/3/2024 | 1,6400 | -3,53% | 1,6400 | 1,6400 | 1,6400 | 100 | 164,00 |
| 13/3/2024 | 1,7000 | 4,94% | 1,7000 | 1,7000 | 1,7000 | 10 | 17,00 |
| 12/3/2024 | 1,6200 | 0,00% | 1,6300 | 1,6300 | 1,6200 | 5.550 | 9.026,50 |
| 11/3/2024 | 1,6200 | -4,71% | 1,6200 | 1,6200 | 1,6200 | 95 | 153,90 |
| 08/3/2024 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 07/3/2024 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 1.000 | 1.720,00 |
| 06/3/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/3/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 04/3/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 01/3/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/2/2024 | 1,7000 | 3,66% | 1,6500 | 1,7000 | 1,6500 | 7.034 | 11.927,20 |
| 28/2/2024 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 27/2/2024 | 1,6400 | -1,20% | 1,6400 | 1,6400 | 1,6300 | 8.620 | 14.129,57 |
| 26/2/2024 | 1,6600 | 1,84% | 1,6500 | 1,6600 | 1,6500 | 1.700 | 2.821,05 |
| 23/2/2024 | 1,6300 | -1,21% | 1,6300 | 1,6300 | 1,6300 | 200 | 326,00 |
| 22/2/2024 | 1,6500 | 0,61% | 1,6400 | 1,6500 | 1,6400 | 1.300 | 2.139,00 |
| 21/2/2024 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 20/2/2024 | 1,6400 | 3,14% | 1,6100 | 1,6400 | 1,6100 | 2.634 | 4.279,58 |
| 19/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 16/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 15/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 12/2/2024 | 1,5900 | 0,00% | 1,6000 | 1,6200 | 1,5800 | 2.655 | 4.293,30 |
| 09/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/2/2024 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/2/2024 | 1,5900 | -0,62% | 1,6500 | 1,6500 | 1,5900 | 5.250 | 8.362,50 |
| 06/2/2024 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/2/2024 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/2/2024 | 1,6000 | -1,23% | 1,6200 | 1,7100 | 1,5700 | 1.697 | 2.707,33 |
| 01/2/2024 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 198 | 320,76 |
| 31/1/2024 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 198 | 320,76 |
| 30/1/2024 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/1/2024 | 1,6200 | -1,82% | 1,6500 | 1,6500 | 1,6200 | 3.412 | 5.587,65 |
| 26/1/2024 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 25/1/2024 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/1/2024 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 23/1/2024 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 1.290 | 2.128,50 |
| 22/1/2024 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 500 | 825,00 |
| 19/1/2024 | 1,6500 | -4,07% | 1,6500 | 1,6500 | 1,6500 | 500 | 825,00 |
| 18/1/2024 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 17/1/2024 | 1,7200 | 1,78% | 1,7200 | 1,7200 | 1,7200 | 430 | 739,60 |
| 16/1/2024 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 15/1/2024 | 1,6900 | 1,20% | 1,7200 | 1,7200 | 1,6900 | 66 | 112,44 |
| 12/1/2024 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 11/1/2024 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 10/1/2024 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 09/1/2024 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 08/1/2024 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 100 | 167,00 |
| 05/1/2024 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/1/2024 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 5 | 8,20 |
| 03/1/2024 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 106 | 172,78 |
| 02/1/2024 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 29/12/2023 | 1,6300 | -5,23% | 1,7000 | 1,7000 | 1,6300 | 160 | 271,30 |
| 28/12/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 27/12/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6300 | 47 | 80,66 |
| 22/12/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 21/12/2023 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 35 | 60,20 |
| 20/12/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/12/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 250 | 425,00 |
| 18/12/2023 | 1,7000 | 3,03% | 1,7000 | 1,7000 | 1,7000 | 20 | 34,00 |
| 15/12/2023 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 1.250 | 2.062,50 |
| 14/12/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/12/2023 | 1,6000 | -3,03% | 1,6700 | 1,6900 | 1,6000 | 131 | 218,18 |
| 12/12/2023 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6500 | 200 | 332,00 |
| 11/12/2023 | 1,6700 | 6,37% | 1,6700 | 1,6700 | 1,6700 | 468 | 781,56 |
| 08/12/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 07/12/2023 | 1,5700 | -0,63% | 1,5800 | 1,5800 | 1,5700 | 2.436 | 3.827,51 |
| 06/12/2023 | 1,5800 | 0,64% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 05/12/2023 | 1,5700 | -1,88% | 1,5700 | 1,5700 | 1,5700 | 363 | 569,91 |
| 04/12/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/12/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/11/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/11/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 28/11/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/11/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/11/2023 | 1,6000 | -4,76% | 1,6800 | 1,6800 | 1,6000 | 390 | 627,20 |
| 23/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 17/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 14/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/11/2023 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/11/2023 | 1,6800 | 6,33% | 1,6800 | 1,6800 | 1,6800 | 4 | 6,72 |
| 03/11/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 02/11/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 01/11/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 31/10/2023 | 1,5800 | -1,25% | 1,6000 | 1,6900 | 1,5800 | 740 | 1.186,68 |
| 30/10/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/10/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/10/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/10/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/10/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/10/2023 | 1,6000 | 0,00% | 1,5700 | 1,6000 | 1,5700 | 2.500 | 3.985,00 |
| 20/10/2023 | 1,6000 | -3,03% | 1,6200 | 1,6200 | 1,6000 | 1.192 | 1.927,20 |
| 19/10/2023 | 1,6500 | 1,23% | 1,6500 | 1,6600 | 1,6500 | 3.361 | 5.555,04 |
| 18/10/2023 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 17/10/2023 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 14.037 | 22.880,31 |
| 16/10/2023 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 13/10/2023 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 12/10/2023 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/10/2023 | 1,6200 | 3,85% | 1,6200 | 1,6200 | 1,6200 | 2.000 | 3.240,00 |
| 10/10/2023 | 1,5600 | -0,64% | 1,5600 | 1,5600 | 1,5600 | 161 | 251,16 |
| 09/10/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 06/10/2023 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 05/10/2023 | 1,5700 | 0,64% | 1,5800 | 1,5800 | 1,5600 | 4.955 | 7.803,76 |
| 04/10/2023 | 1,5600 | -2,50% | 1,6000 | 1,6900 | 1,5600 | 2.174 | 3.405,01 |
| 03/10/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/10/2023 | 1,6000 | -5,88% | 1,6200 | 1,6200 | 1,6000 | 539 | 872,40 |
| 29/9/2023 | 1,7000 | 4,94% | 1,6900 | 1,7000 | 1,6900 | 1.328 | 2.252,60 |
| 28/9/2023 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 27/9/2023 | 1,6200 | 2,53% | 1,6000 | 1,6200 | 1,6000 | 1.171 | 1.881,90 |
| 26/9/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 25/9/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 22/9/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 21/9/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/9/2023 | 1,5800 | -4,24% | 1,5800 | 1,5800 | 1,5800 | 15 | 23,70 |
| 19/9/2023 | 1,6500 | 1,85% | 1,6500 | 1,6500 | 1,6500 | 6.000 | 9.900,00 |
| 18/9/2023 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 15/9/2023 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 14/9/2023 | 1,6200 | -4,14% | 1,6900 | 1,7000 | 1,6200 | 15.100 | 25.592,00 |
| 13/9/2023 | 1,6900 | 1,20% | 1,6900 | 1,6900 | 1,6900 | 610 | 1.030,90 |
| 12/9/2023 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 3 | 5,01 |
| 11/9/2023 | 1,6400 | -2,96% | 1,6400 | 1,6400 | 1,6400 | 578 | 947,92 |
| 08/9/2023 | 1,6900 | 2,42% | 1,6900 | 1,6900 | 1,6900 | 390 | 659,10 |
| 07/9/2023 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/9/2023 | 1,6500 | -1,20% | 1,6400 | 1,6700 | 1,6400 | 1.449 | 2.412,09 |
| 05/9/2023 | 1,6700 | 2,45% | 1,6700 | 1,6700 | 1,6700 | 200 | 334,00 |
| 04/9/2023 | 1,6300 | 3,16% | 1,6000 | 1,6300 | 1,6000 | 550 | 889,00 |
| 01/9/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 31/8/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 30/8/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 5.500 | 8.690,00 |
| 29/8/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/8/2023 | 1,5800 | -1,86% | 1,5800 | 1,5800 | 1,5800 | 5.000 | 7.900,00 |
| 25/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 32 | 51,52 |
| 24/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 23/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 700 | 1.127,00 |
| 22/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 21/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 18/8/2023 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 729 | 1.173,69 |
| 17/8/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/8/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/8/2023 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 500 | 800,00 |
| 11/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 10/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 09/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 08/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 271 | 436,31 |
| 07/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/8/2023 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/8/2023 | 1,6100 | 1,26% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 02/8/2023 | 1,5900 | -1,85% | 1,5900 | 1,6100 | 1,5800 | 4.000 | 6.390,00 |
| 01/8/2023 | 1,6200 | 2,53% | 1,6000 | 1,6200 | 1,5800 | 4.660 | 7.478,00 |
| 31/7/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/7/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/7/2023 | 1,5800 | 1,28% | 1,6000 | 1,6000 | 1,5800 | 2.500 | 3.980,00 |
| 26/7/2023 | 1,5600 | 0,65% | 1,5800 | 1,5800 | 1,5600 | 3.600 | 5.636,00 |
| 25/7/2023 | 1,5500 | 1,97% | 1,5200 | 1,5600 | 1,5000 | 1.053 | 1.621,10 |
| 24/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 20/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 10.000 | 15.200,00 |
| 19/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 18/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 17/7/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/7/2023 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 9.958 | 15.136,16 |
| 13/7/2023 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/7/2023 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/7/2023 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 7.842 | 11.606,16 |
| 10/7/2023 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 468 | 692,64 |
| 07/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 40 | 60,00 |
| 05/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/7/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/7/2023 | 1,5000 | -1,96% | 1,5200 | 1,5200 | 1,5000 | 1.900 | 2.870,00 |
| 30/6/2023 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 40 | 61,20 |
| 29/6/2023 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 3.000 | 4.590,00 |
| 28/6/2023 | 1,5300 | 2,00% | 1,5000 | 1,6200 | 1,5000 | 8.000 | 12.157,74 |
| 27/6/2023 | 1,5000 | -1,32% | 1,5000 | 1,5100 | 1,4800 | 3.532 | 5.276,06 |
| 26/6/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 42 | 63,84 |
| 23/6/2023 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5000 | 6.218 | 9.432,36 |
| 22/6/2023 | 1,5200 | 2,70% | 1,5300 | 1,5300 | 1,5200 | 3.200 | 4.884,00 |
| 21/6/2023 | 1,4800 | -4,52% | 1,5000 | 1,5000 | 1,4800 | 10.574 | 15.850,48 |
| 20/6/2023 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 50 | 77,50 |
| 19/6/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 16/6/2023 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/6/2023 | 1,5100 | 0,67% | 1,5300 | 1,5300 | 1,5100 | 673 | 1.023,87 |
| 14/6/2023 | 1,5000 | -5,06% | 1,5000 | 1,5000 | 1,5000 | 94 | 141,00 |
| 13/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 09/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 08/6/2023 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/6/2023 | 1,5800 | 5,33% | 1,5800 | 1,5800 | 1,5800 | 44 | 69,52 |
| 06/6/2023 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 94 | 141,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|