| 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
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
0,0000 (0,00%)
- Άνοιγμα 2,1800
- Υψηλό 2,1800
- Χαμηλό 2,1800
- Όγκος 6.947
- Τζίρος 15.144 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 21/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 20/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 19/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 18/6/2024 | 1,7900 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 45 | 78,75 |
| 17/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 14/6/2024 | 1,7900 | 0,00% | 1,6600 | 1,7500 | 1,6600 | 95 | 161,90 |
| 13/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 12/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 11/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 10/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 07/6/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 06/6/2024 | 1,7900 | -2,19% | 1,7200 | 1,7900 | 1,7200 | 2.679 | 4.792,26 |
| 05/6/2024 | 1,8300 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 10 | 18,00 |
| 04/6/2024 | 1,8300 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1 | 1,82 |
| 03/6/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 31/5/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/5/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/5/2024 | 1,8300 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 45 | 79,20 |
| 28/5/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 27/5/2024 | 1,8300 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 45 | 80,55 |
| 24/5/2024 | 1,8300 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 45 | 81,00 |
| 23/5/2024 | 1,8300 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 45 | 81,00 |
| 22/5/2024 | 1,8300 | -0,54% | 1,8400 | 1,8400 | 1,7900 | 4.405 | 7.927,71 |
| 21/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 7.000 | 12.880,00 |
| 20/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,7900 | 7.545 | 13.880,55 |
| 17/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 500 | 920,00 |
| 16/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 21 | 38,64 |
| 15/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 2.196 | 4.040,64 |
| 14/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 13/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 5.000 | 9.200,00 |
| 10/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 09/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/5/2024 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 02/5/2024 | 1,8400 | 0,00% | 1,8900 | 1,9000 | 1,8400 | 5.580 | 10.300,41 |
| 30/4/2024 | 1,8400 | 2,22% | 1,8500 | 1,9000 | 1,8400 | 1.578 | 2.935,75 |
| 29/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3.640 | 6.552,00 |
| 26/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 5.000 | 9.000,00 |
| 25/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 5.000 | 9.000,00 |
| 24/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 2.500 | 4.500,00 |
| 23/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 2.500 | 4.500,00 |
| 22/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3.000 | 5.400,00 |
| 19/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 22.000 | 39.605,00 |
| 18/4/2024 | 1,8000 | 0,00% | 1,6400 | 1,8100 | 1,6400 | 5.667 | 10.177,95 |
| 17/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/4/2024 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 6 | 10,92 |
| 15/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/4/2024 | 1,8000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 50 | 83,50 |
| 10/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.080 | 1.944,00 |
| 08/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 05/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 04/4/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/4/2024 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,7700 | 3.410 | 6.113,45 |
| 02/4/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 28/3/2024 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 27/3/2024 | 1,7900 | 1,13% | 1,7900 | 1,8000 | 1,7700 | 489 | 873,81 |
| 26/3/2024 | 1,7700 | -1,67% | 1,8200 | 1,8200 | 1,7500 | 683 | 1.210,12 |
| 22/3/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/3/2024 | 1,8000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 15 | 25,50 |
| 20/3/2024 | 1,8000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 60 | 104,40 |
| 19/3/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/3/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/3/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/3/2024 | 1,8000 | 2,27% | 1,7500 | 1,8000 | 1,7500 | 460 | 824,60 |
| 12/3/2024 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 11/3/2024 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 08/3/2024 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 07/3/2024 | 1,7600 | 3,53% | 1,6900 | 1,7900 | 1,6900 | 569 | 1.003,07 |
| 06/3/2024 | 1,7000 | -3,95% | 1,7000 | 1,7200 | 1,7000 | 2.325 | 3.956,50 |
| 05/3/2024 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 04/3/2024 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 01/3/2024 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 29/2/2024 | 1,7700 | 4,73% | 1,6600 | 1,7800 | 1,6600 | 1.600 | 2.779,42 |
| 28/2/2024 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 27/2/2024 | 1,6900 | 0,00% | 1,6500 | 1,6900 | 1,6500 | 108 | 179,12 |
| 26/2/2024 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 23/2/2024 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 22/2/2024 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 21/2/2024 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 20/2/2024 | 1,6900 | -2,87% | 1,6900 | 1,7200 | 1,6800 | 1.973 | 3.331,56 |
| 19/2/2024 | 1,7400 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 3 | 5,07 |
| 16/2/2024 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 15/2/2024 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 433 | 753,42 |
| 14/2/2024 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 9 | 15,66 |
| 13/2/2024 | 1,7400 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 250 | 445,00 |
| 12/2/2024 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 09/2/2024 | 1,7400 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 200 | 352,00 |
| 08/2/2024 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 6 | 10,44 |
| 07/2/2024 | 1,7400 | -4,40% | 1,7700 | 1,8000 | 1,7400 | 1.266 | 2.212,74 |
| 06/2/2024 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 05/2/2024 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 02/2/2024 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 01/2/2024 | 1,8200 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 45 | 81,00 |
| 31/1/2024 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 30/1/2024 | 1,8200 | 2,25% | 1,7800 | 1,8300 | 1,7800 | 575 | 1.046,30 |
| 29/1/2024 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 26/1/2024 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,7800 | 2.899 | 5.160,22 |
| 25/1/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/1/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 23/1/2024 | 1,8000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 22 | 38,50 |
| 22/1/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/1/2024 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 620 | 1.116,00 |
| 18/1/2024 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 17/1/2024 | 1,7800 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 85 | 151,20 |
| 16/1/2024 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 1.700 | 3.026,00 |
| 15/1/2024 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/1/2024 | 1,7800 | 1,71% | 1,7800 | 1,7800 | 1,7800 | 740 | 1.317,20 |
| 11/1/2024 | 1,7500 | -2,78% | 1,8000 | 1,8400 | 1,7500 | 6.168 | 11.044,27 |
| 10/1/2024 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7800 | 2.267 | 4.079,70 |
| 09/1/2024 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 08/1/2024 | 1,8200 | -3,19% | 1,8100 | 1,8200 | 1,8100 | 635 | 1.153,35 |
| 05/1/2024 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 5.000 | 9.400,00 |
| 04/1/2024 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 03/1/2024 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 02/1/2024 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 29/12/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/12/2023 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 5.000 | 9.400,00 |
| 27/12/2023 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 22/12/2023 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 21/12/2023 | 1,8400 | 2,22% | 1,8000 | 1,8500 | 1,8000 | 2.714 | 4.964,68 |
| 20/12/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/12/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.070 | 1.926,00 |
| 18/12/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 45 | 81,00 |
| 15/12/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/12/2023 | 1,8000 | -0,55% | 1,8000 | 1,8100 | 1,8000 | 4.955 | 8.919,55 |
| 13/12/2023 | 1,8100 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 9 | 16,47 |
| 12/12/2023 | 1,8100 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 20 | 36,80 |
| 11/12/2023 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 08/12/2023 | 1,8100 | 0,00% | 1,8200 | 1,8400 | 1,8100 | 170 | 309,20 |
| 07/12/2023 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 06/12/2023 | 1,8100 | -4,74% | 1,9200 | 1,9700 | 1,8000 | 21.660 | 39.781,16 |
| 05/12/2023 | 1,9000 | 0,00% | 1,9100 | 1,9100 | 1,9000 | 11.250 | 21.390,00 |
| 04/12/2023 | 1,9000 | 1,06% | 1,9000 | 1,9200 | 1,8900 | 15.757 | 29.941,01 |
| 01/12/2023 | 1,8800 | 1,08% | 1,8600 | 1,9000 | 1,8600 | 12.187 | 22.762,94 |
| 30/11/2023 | 1,8600 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 140 | 259,00 |
| 29/11/2023 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 28/11/2023 | 1,8600 | 0,00% | 1,8300 | 1,8500 | 1,8300 | 350 | 642,50 |
| 27/11/2023 | 1,8600 | 0,00% | 1,7800 | 1,8300 | 1,7800 | 315 | 566,70 |
| 24/11/2023 | 1,8600 | 3,91% | 1,8000 | 1,8800 | 1,8000 | 727 | 1.347,64 |
| 23/11/2023 | 1,7900 | -6,77% | 1,8300 | 1,8400 | 1,7800 | 2.335 | 4.227,63 |
| 22/11/2023 | 1,9200 | -0,52% | 1,8400 | 1,9300 | 1,7900 | 3.661 | 6.880,58 |
| 21/11/2023 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 20/11/2023 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 17/11/2023 | 1,9300 | 0,00% | 1,8100 | 1,9300 | 1,8100 | 3.680 | 6.897,00 |
| 16/11/2023 | 1,9300 | 2,12% | 1,8200 | 1,9300 | 1,8200 | 1.312 | 2.434,31 |
| 15/11/2023 | 1,8900 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 125 | 225,00 |
| 14/11/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 13/11/2023 | 1,8900 | 0,00% | 1,7800 | 1,8500 | 1,7800 | 52 | 92,70 |
| 10/11/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 09/11/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 45 | 85,05 |
| 08/11/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/11/2023 | 1,8900 | 0,00% | 1,7800 | 1,8900 | 1,7800 | 49 | 87,54 |
| 06/11/2023 | 1,8900 | -1,56% | 1,7800 | 1,9100 | 1,7800 | 2.534 | 4.739,36 |
| 03/11/2023 | 1,9200 | 0,52% | 1,8100 | 1,9200 | 1,7700 | 3.837 | 7.272,31 |
| 02/11/2023 | 1,9100 | -0,52% | 1,7400 | 1,9300 | 1,7400 | 991 | 1.879,80 |
| 01/11/2023 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 31/10/2023 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/10/2023 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/10/2023 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 26/10/2023 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/10/2023 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 24/10/2023 | 1,9200 | 1,59% | 1,8000 | 1,9300 | 1,7300 | 1.905 | 3.538,20 |
| 23/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 20/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 250 | 472,50 |
| 19/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 18/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 315 | 595,35 |
| 16/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 1.725 | 3.260,25 |
| 13/10/2023 | 1,8900 | 0,00% | 1,9000 | 1,9300 | 1,8900 | 302 | 576,41 |
| 12/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 10/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 09/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 04/10/2023 | 1,8900 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 45 | 79,65 |
| 03/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 02/10/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 29/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 27/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 26/9/2023 | 1,8900 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 4 | 7,76 |
| 25/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 20/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 19/9/2023 | 1,8900 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 45 | 80,10 |
| 18/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 6 | 11,34 |
| 15/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 14/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 13/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 12/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 08/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/9/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/9/2023 | 1,8900 | 0,00% | 1,8400 | 2,0200 | 1,8400 | 350 | 662,00 |
| 05/9/2023 | 1,8900 | -0,53% | 1,7600 | 2,0400 | 1,7600 | 740 | 1.400,06 |
| 04/9/2023 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/9/2023 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/8/2023 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/8/2023 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/8/2023 | 1,9000 | 1,06% | 1,8800 | 2,0600 | 1,8800 | 136.362 | 272.183,74 |
| 28/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 25/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 24/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 23/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 22/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8000 | 325 | 601,55 |
| 21/8/2023 | 1,8800 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 10 | 18,40 |
| 18/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 17/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 16/8/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/8/2023 | 1,8800 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 11 | 19,36 |
| 11/8/2023 | 1,8800 | 7,43% | 1,7500 | 1,8900 | 1,7500 | 2.789 | 5.051,57 |
| 10/8/2023 | 1,7500 | -6,42% | 1,8200 | 1,8200 | 1,7500 | 20.007 | 35.214,85 |
| 09/8/2023 | 1,8700 | -1,58% | 1,8800 | 1,9000 | 1,8200 | 7.945 | 14.809,68 |
| 08/8/2023 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/8/2023 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/8/2023 | 1,9000 | 4,40% | 1,9000 | 1,9000 | 1,9000 | 536 | 1.018,40 |
| 03/8/2023 | 1,8200 | 1,11% | 1,8000 | 1,9000 | 1,8000 | 470 | 856,70 |
| 02/8/2023 | 1,8000 | -4,76% | 1,8000 | 1,8000 | 1,8000 | 510 | 918,00 |
| 01/8/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 31/7/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/7/2023 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 27/7/2023 | 1,8900 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 10 | 19,20 |
| 26/7/2023 | 1,8900 | 2,16% | 1,9000 | 1,9000 | 1,7700 | 4.193 | 7.906,85 |
| 25/7/2023 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 24/7/2023 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 21/7/2023 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 20/7/2023 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 19/7/2023 | 1,8500 | 2,21% | 1,8900 | 1,8900 | 1,8400 | 1.099 | 2.033,11 |
| 18/7/2023 | 1,8100 | 0,56% | 1,7000 | 1,8800 | 1,7000 | 1.962 | 3.546,49 |
| 17/7/2023 | 1,8000 | 1,12% | 1,7200 | 1,8200 | 1,7000 | 5.299 | 9.161,61 |
| 14/7/2023 | 1,7800 | -1,11% | 1,8300 | 1,8700 | 1,8300 | 45 | 82,39 |
| 13/7/2023 | 1,8000 | -1,10% | 1,7800 | 1,8000 | 1,7800 | 2.267 | 4.658,96 |
| 12/7/2023 | 1,8200 | -7,61% | 1,9200 | 1,9500 | 1,8200 | 3.305 | 6.016,25 |
| 11/7/2023 | 1,9700 | 4,79% | 1,7400 | 1,9900 | 1,7400 | 4.501 | 8.736,52 |
| 10/7/2023 | 1,8800 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 25 | 45,00 |
| 07/7/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 06/7/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 05/7/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 04/7/2023 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 150 | 282,00 |
| 03/7/2023 | 1,8800 | 3,30% | 1,9700 | 1,9700 | 1,8800 | 12.003 | 22.605,98 |
| 30/6/2023 | 1,8200 | 1,68% | 1,8200 | 1,9500 | 1,8100 | 5.502 | 10.008,85 |
| 29/6/2023 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 28/6/2023 | 1,7900 | 0,00% | 1,7000 | 1,7900 | 1,7000 | 10.290 | 17.519,10 |
| 27/6/2023 | 1,7900 | 0,00% | 1,6900 | 1,7900 | 1,6900 | 110 | 189,50 |
| 26/6/2023 | 1,7900 | 0,56% | 1,7000 | 1,7900 | 1,7000 | 145 | 251,50 |
| 23/6/2023 | 1,7800 | 2,89% | 1,7200 | 1,7800 | 1,7200 | 1.250 | 2.153,00 |
| 22/6/2023 | 1,7300 | -3,89% | 1,7200 | 1,7300 | 1,7200 | 365 | 629,45 |
| 21/6/2023 | 1,8000 | 0,00% | 1,7200 | 1,8100 | 1,7200 | 4.095 | 7.372,40 |
| 20/6/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/6/2023 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/6/2023 | 1,8000 | 2,27% | 1,7100 | 1,8000 | 1,7100 | 3.370 | 5.978,40 |
| 15/6/2023 | 1,7600 | -2,22% | 1,7100 | 1,7800 | 1,7100 | 245 | 425,55 |
| 14/6/2023 | 1,8000 | 0,56% | 1,7100 | 1,8000 | 1,7000 | 550 | 953,00 |
| 13/6/2023 | 1,7900 | -0,56% | 1,7300 | 1,8000 | 1,7300 | 645 | 1.157,36 |
| 12/6/2023 | 1,8000 | 1,12% | 1,6800 | 1,8000 | 1,6800 | 290 | 506,30 |
| 09/6/2023 | 1,7800 | 2,30% | 1,7900 | 1,7900 | 1,7800 | 210 | 374,30 |
| 08/6/2023 | 1,7400 | 0,00% | 1,6800 | 1,7400 | 1,6800 | 195 | 336,60 |
| 07/6/2023 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 06/6/2023 | 1,7400 | 1,16% | 1,7800 | 1,7800 | 1,7200 | 1.500 | 2.610,00 |
| 02/6/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/6/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 31/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/5/2023 | 1,7200 | 0,00% | 1,6200 | 1,7400 | 1,6200 | 2.833 | 4.797,34 |
| 29/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 26/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 25/5/2023 | 1,7200 | 2,99% | 1,7000 | 1,7400 | 1,7000 | 2.090 | 3.590,05 |
| 24/5/2023 | 1,6700 | -2,91% | 1,6300 | 1,6700 | 1,6300 | 183 | 305,29 |
| 23/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 22/5/2023 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 490 | 842,80 |
| 19/5/2023 | 1,7200 | 0,00% | 1,7300 | 1,7400 | 1,7200 | 4.000 | 6.936,50 |
| 18/5/2023 | 1,7200 | 0,58% | 1,7300 | 1,7300 | 1,7100 | 5.400 | 9.295,00 |
| 17/5/2023 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 16/5/2023 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 15/5/2023 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 12/5/2023 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 11/5/2023 | 1,7100 | -0,58% | 1,6400 | 1,7100 | 1,6100 | 3.617 | 5.866,30 |
| 10/5/2023 | 1,7200 | -0,58% | 1,6400 | 1,7200 | 1,6400 | 95 | 159,60 |
| 09/5/2023 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 08/5/2023 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7300 | 8 | 13,84 |
| 05/5/2023 | 1,7000 | -1,16% | 1,6600 | 1,7000 | 1,6500 | 1.674 | 2.786,04 |
| 04/5/2023 | 1,7200 | -1,15% | 1,6600 | 1,7200 | 1,6600 | 486 | 808,56 |
| 03/5/2023 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 02/5/2023 | 1,7400 | -1,14% | 1,7200 | 1,7600 | 1,7200 | 963 | 1.671,36 |
| 28/4/2023 | 1,7600 | 1,73% | 1,7300 | 1,7800 | 1,7300 | 5.893 | 10.258,54 |
| 27/4/2023 | 1,7300 | 0,00% | 1,7100 | 1,7300 | 1,7100 | 6.254 | 10.809,74 |
| 26/4/2023 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 25/4/2023 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 24/4/2023 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 21/4/2023 | 1,7300 | 2,37% | 1,7300 | 1,7300 | 1,7300 | 1 | 1,73 |
| 20/4/2023 | 1,6900 | 0,60% | 1,6200 | 1,6900 | 1,6200 | 26 | 43,30 |
| 19/4/2023 | 1,6800 | 1,20% | 1,6200 | 1,6800 | 1,6200 | 150 | 245,40 |
| 18/4/2023 | 1,6600 | 0,00% | 1,6600 | 1,7000 | 1,6600 | 1.145 | 1.901,10 |
| 13/4/2023 | 1,6600 | 0,00% | 1,6300 | 1,6700 | 1,6300 | 1.728 | 2.871,64 |
| 12/4/2023 | 1,6600 | -0,60% | 1,6100 | 1,6600 | 1,6000 | 670 | 1.081,00 |
| 11/4/2023 | 1,6700 | 0,00% | 1,7000 | 1,7000 | 1,6400 | 320 | 530,40 |
| 07/4/2023 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 450 | 751,50 |
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.% |
|---|