| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 1,6700 | -1,18% | 1,6700 | 1,6700 | 1,6700 | 450 | 751,50 |
| 05/4/2023 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 13 | 21,97 |
| 04/4/2023 | 1,6800 | 3,70% | 1,6700 | 1,6800 | 1,5500 | 16.077 | 25.419,06 |
| 03/4/2023 | 1,6200 | -6,90% | 1,7300 | 1,7300 | 1,5700 | 16.385 | 26.484,70 |
| 31/3/2023 | 1,7400 | 5,45% | 1,5700 | 1,7400 | 1,5600 | 1.800 | 2.903,61 |
| 30/3/2023 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6500 | 35 | 57,75 |
| 29/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/3/2023 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/3/2023 | 1,7000 | 0,00% | 1,6300 | 1,7000 | 1,6300 | 5.276 | 8.963,02 |
| 14/3/2023 | 1,7000 | 8,28% | 1,7000 | 1,7000 | 1,7000 | 14 | 23,80 |
| 13/3/2023 | 1,5700 | -4,85% | 1,5800 | 1,7000 | 1,5700 | 4.506 | 7.081,75 |
| 10/3/2023 | 1,6500 | -3,51% | 1,6600 | 1,7100 | 1,6500 | 11.400 | 19.102,40 |
| 09/3/2023 | 1,7100 | 0,00% | 1,7100 | 1,7200 | 1,7000 | 7.641 | 13.058,11 |
| 08/3/2023 | 1,7100 | -1,16% | 1,7300 | 1,7300 | 1,6700 | 6.300 | 10.782,00 |
| 07/3/2023 | 1,7300 | -1,14% | 1,7300 | 1,7300 | 1,7200 | 9.500 | 16.423,35 |
| 06/3/2023 | 1,7500 | 3,55% | 1,7000 | 1,7500 | 1,7000 | 2.600 | 4.425,00 |
| 03/3/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/3/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/3/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 195 | 329,55 |
| 28/2/2023 | 1,6900 | 0,00% | 1,6600 | 1,7200 | 1,6600 | 180 | 304,30 |
| 24/2/2023 | 1,6900 | 0,00% | 1,6600 | 1,7000 | 1,6600 | 145 | 244,70 |
| 23/2/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 22/2/2023 | 1,6900 | 0,60% | 1,6600 | 1,6900 | 1,6600 | 1.340 | 2.226,10 |
| 21/2/2023 | 1,6800 | 1,20% | 1,6600 | 1,6800 | 1,6600 | 48 | 80,48 |
| 20/2/2023 | 1,6600 | -6,21% | 1,6600 | 1,7100 | 1,6600 | 1.310 | 2.185,60 |
| 17/2/2023 | 1,7700 | 2,91% | 1,7600 | 1,7800 | 1,7600 | 1.393 | 2.466,12 |
| 16/2/2023 | 1,7200 | 2,99% | 1,7200 | 1,7200 | 1,7200 | 30 | 51,60 |
| 15/2/2023 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 14/2/2023 | 1,6700 | -5,11% | 1,6700 | 1,6700 | 1,6700 | 342 | 571,14 |
| 13/2/2023 | 1,7600 | 1,73% | 1,6900 | 1,7600 | 1,6400 | 9.232 | 16.053,12 |
| 10/2/2023 | 1,7300 | 5,49% | 1,6100 | 1,7300 | 1,6100 | 5.360 | 9.254,86 |
| 09/2/2023 | 1,6400 | -1,20% | 1,6300 | 1,6400 | 1,6300 | 99 | 161,87 |
| 08/2/2023 | 1,6600 | -1,78% | 1,5900 | 1,7500 | 1,5800 | 7.418 | 12.303,78 |
| 07/2/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 06/2/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 03/2/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6500 | 7.136 | 11.908,67 |
| 02/2/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/2/2023 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 31/1/2023 | 1,6900 | -3,43% | 1,6000 | 1,6900 | 1,6000 | 30 | 49,80 |
| 30/1/2023 | 1,7500 | 5,42% | 1,6600 | 1,7500 | 1,6200 | 181 | 298,57 |
| 27/1/2023 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 250 | 415,00 |
| 26/1/2023 | 1,6600 | 3,75% | 1,5900 | 1,6700 | 1,5900 | 2.826 | 4.673,51 |
| 25/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/1/2023 | 1,6000 | -3,03% | 1,7600 | 1,7600 | 1,5900 | 197 | 316,12 |
| 20/1/2023 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 19/1/2023 | 1,6500 | -1,20% | 1,5700 | 1,6800 | 1,5600 | 3.627 | 5.716,54 |
| 18/1/2023 | 1,6700 | 1,83% | 1,7000 | 1,7000 | 1,6200 | 21.150 | 35.307,80 |
| 17/1/2023 | 1,6400 | -3,53% | 1,6400 | 1,6400 | 1,6400 | 332 | 544,48 |
| 16/1/2023 | 1,7000 | 9,68% | 1,7000 | 1,7000 | 1,7000 | 15.000 | 25.500,00 |
| 13/1/2023 | 1,5500 | -3,13% | 1,5500 | 1,5500 | 1,5500 | 45 | 69,75 |
| 12/1/2023 | 1,6000 | -4,19% | 1,6000 | 1,6000 | 1,6000 | 342 | 547,20 |
| 11/1/2023 | 1,6700 | -0,60% | 1,6700 | 1,6800 | 1,6700 | 1.630 | 2.722,95 |
| 10/1/2023 | 1,6800 | 5,00% | 1,6800 | 1,6800 | 1,6800 | 6 | 10,08 |
| 09/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/1/2023 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/12/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/12/2022 | 1,6000 | 8,11% | 1,4200 | 1,6000 | 1,4200 | 1.534 | 2.446,30 |
| 28/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 23/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 22/12/2022 | 1,4800 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 30 | 46,20 |
| 21/12/2022 | 1,4800 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 1 | 1,44 |
| 20/12/2022 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 19/12/2022 | 1,4800 | -4,52% | 1,4500 | 1,4800 | 1,4500 | 34.104 | 50.272,21 |
| 16/12/2022 | 1,5500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 10 | 14,50 |
| 15/12/2022 | 1,5500 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 10 | 14,90 |
| 14/12/2022 | 1,5500 | -0,64% | 1,4700 | 1,6400 | 1,4700 | 3.927 | 6.173,65 |
| 13/12/2022 | 1,5600 | 4,00% | 1,5500 | 1,6500 | 1,5500 | 47.294 | 75.607,46 |
| 12/12/2022 | 1,5000 | 5,63% | 1,4700 | 1,5000 | 1,4200 | 1.400 | 2.084,24 |
| 09/12/2022 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 08/12/2022 | 1,4200 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 10 | 14,60 |
| 07/12/2022 | 1,4200 | -2,07% | 1,4200 | 1,4500 | 1,4100 | 968 | 1.373,88 |
| 06/12/2022 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 100 | 145,00 |
| 05/12/2022 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/12/2022 | 1,4500 | -2,03% | 1,4500 | 1,4500 | 1,4500 | 74 | 107,30 |
| 01/12/2022 | 1,4800 | -1,33% | 1,4600 | 1,4800 | 1,4400 | 840 | 1.233,90 |
| 30/11/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/11/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/11/2022 | 1,5000 | 0,00% | 1,4500 | 1,4900 | 1,4500 | 55 | 80,15 |
| 25/11/2022 | 1,5000 | 2,04% | 1,4200 | 1,5000 | 1,4200 | 1.028 | 1.531,60 |
| 24/11/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 23/11/2022 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 300 | 441,00 |
| 22/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 21/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 18/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/11/2022 | 1,4600 | 0,00% | 1,4500 | 1,4600 | 1,4500 | 4.150 | 6.057,50 |
| 16/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 2.450 | 3.577,00 |
| 15/11/2022 | 1,4600 | 0,00% | 1,5300 | 1,5500 | 1,4700 | 116 | 177,20 |
| 14/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/11/2022 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/11/2022 | 1,4600 | 1,39% | 1,4400 | 1,5500 | 1,4400 | 55.607 | 80.700,07 |
| 09/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 08/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 24.050 | 34.632,00 |
| 07/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/11/2022 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 21 | 30,24 |
| 03/11/2022 | 1,4400 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 96 | 138,54 |
| 02/11/2022 | 1,4400 | -2,04% | 1,4300 | 1,4700 | 1,4300 | 770 | 1.107,90 |
| 01/11/2022 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 350 | 514,50 |
| 31/10/2022 | 1,4300 | 0,00% | 1,5000 | 1,5300 | 1,5000 | 56 | 84,42 |
| 27/10/2022 | 1,4300 | 0,00% | 1,5000 | 1,5300 | 1,5000 | 58 | 87,99 |
| 26/10/2022 | 1,4300 | -2,72% | 1,4300 | 1,4700 | 1,4300 | 355 | 508,35 |
| 25/10/2022 | 1,4700 | 0,68% | 1,4600 | 1,4700 | 1,4600 | 650 | 952,00 |
| 24/10/2022 | 1,4600 | -2,01% | 1,4600 | 1,4600 | 1,4500 | 1.986 | 2.896,56 |
| 21/10/2022 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/10/2022 | 1,4900 | 2,05% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 19/10/2022 | 1,4600 | -2,01% | 1,4500 | 1,4600 | 1,4500 | 629 | 913,05 |
| 18/10/2022 | 1,4900 | -0,67% | 1,4400 | 1,4900 | 1,4400 | 1.300 | 1.908,65 |
| 17/10/2022 | 1,5000 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 18 | 27,36 |
| 14/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 13/10/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4500 | 1.518 | 2.276,17 |
| 12/10/2022 | 1,5000 | 2,04% | 1,4700 | 1,5000 | 1,4700 | 2.000 | 2.977,69 |
| 11/10/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 200 | 294,00 |
| 10/10/2022 | 1,4700 | 1,38% | 1,4800 | 1,4800 | 1,4300 | 622 | 915,46 |
| 07/10/2022 | 1,4500 | -3,33% | 1,4300 | 1,4900 | 1,4300 | 1.696 | 2.449,20 |
| 06/10/2022 | 1,5000 | -2,60% | 1,5000 | 1,5400 | 1,5000 | 4.359 | 6.695,13 |
| 05/10/2022 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,5400 | 2.000 | 3.080,00 |
| 04/10/2022 | 1,5300 | -6,13% | 1,6400 | 1,6400 | 1,5000 | 4.812 | 7.322,52 |
| 03/10/2022 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/9/2022 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,6300 | 750 | 1.222,50 |
| 29/9/2022 | 1,6200 | 0,62% | 1,6200 | 1,6200 | 1,6200 | 1 | 1,62 |
| 28/9/2022 | 1,6100 | 10,27% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 27/9/2022 | 1,4600 | -5,81% | 1,4500 | 1,4600 | 1,4500 | 4.150 | 96,60 |
| 26/9/2022 | 1,5500 | -0,64% | 1,4400 | 1,5800 | 1,4400 | 918 | 1.359,67 |
| 23/9/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 22/9/2022 | 1,5600 | -7,14% | 1,6800 | 1,6800 | 1,5200 | 67 | 104,88 |
| 21/9/2022 | 1,6800 | -2,33% | 1,6800 | 1,6800 | 1,6800 | 150 | 252,00 |
| 20/9/2022 | 1,7200 | 2,99% | 1,7200 | 1,7200 | 1,7200 | 2 | 3,44 |
| 19/9/2022 | 1,6700 | 3,73% | 1,6100 | 1,6700 | 1,6100 | 94 | 152,50 |
| 16/9/2022 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 16 | 25,76 |
| 15/9/2022 | 1,6100 | 8,05% | 1,6100 | 1,6100 | 1,6100 | 64 | 103,04 |
| 14/9/2022 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/9/2022 | 1,4900 | -6,88% | 1,4900 | 1,4900 | 1,4900 | 30 | 44,70 |
| 12/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/9/2022 | 1,6000 | 6,67% | 1,6000 | 1,6000 | 1,6000 | 3 | 4,80 |
| 07/9/2022 | 1,5000 | -6,25% | 1,5000 | 1,5000 | 1,5000 | 45 | 67,50 |
| 06/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/9/2022 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/9/2022 | 1,6000 | 1,91% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 01/9/2022 | 1,5700 | 0,00% | 1,5700 | 1,6000 | 1,5700 | 336 | 528,06 |
| 31/8/2022 | 1,5700 | -8,19% | 1,5600 | 1,6100 | 1,5600 | 12 | 18,79 |
| 30/8/2022 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 29/8/2022 | 1,7100 | 2,40% | 1,7100 | 1,7100 | 1,7100 | 5.000 | 8.550,00 |
| 26/8/2022 | 1,6700 | 0,00% | 1,7000 | 1,7000 | 1,6700 | 6.120 | 10.400,40 |
| 25/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 9 | 15,03 |
| 24/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 23/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 22/8/2022 | 1,6700 | 2,45% | 1,6700 | 1,6700 | 1,6700 | 132 | 220,44 |
| 19/8/2022 | 1,6300 | -2,40% | 1,6300 | 1,6300 | 1,6300 | 700 | 1.141,00 |
| 18/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 17/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 16/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 12/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 11/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 10/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 09/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 08/8/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 108 | 180,36 |
| 05/8/2022 | 1,6700 | 1,21% | 1,6700 | 1,6800 | 1,6700 | 97 | 162,32 |
| 04/8/2022 | 1,6500 | 2,48% | 1,6500 | 1,6500 | 1,6500 | 30 | 49,50 |
| 03/8/2022 | 1,6100 | -6,94% | 1,6100 | 1,6500 | 1,6000 | 1.320 | 2.121,45 |
| 02/8/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 01/8/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 29/7/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 28/7/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 27/7/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 26/7/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 25/7/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 22/7/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 21/7/2022 | 1,7300 | -0,57% | 1,7300 | 1,7400 | 1,7300 | 306 | 529,64 |
| 20/7/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 19/7/2022 | 1,7400 | 5,45% | 1,6900 | 1,7400 | 1,6900 | 21 | 35,89 |
| 18/7/2022 | 1,6500 | -2,37% | 1,6500 | 1,6500 | 1,6500 | 5 | 8,25 |
| 15/7/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 14/7/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 13/7/2022 | 1,6900 | 0,00% | 1,5500 | 1,6900 | 1,5500 | 5.045 | 8.519,75 |
| 12/7/2022 | 1,6900 | 0,00% | 1,5400 | 1,6900 | 1,5400 | 3.950 | 6.674,75 |
| 11/7/2022 | 1,6900 | -1,74% | 1,5000 | 1,7400 | 1,5000 | 15.420 | 25.170,70 |
| 08/7/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 07/7/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 06/7/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 05/7/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/7/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/7/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/6/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 29/6/2022 | 1,7200 | 1,78% | 1,7200 | 1,7200 | 1,7200 | 1 | 1,72 |
| 28/6/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 27/6/2022 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 24/6/2022 | 1,6900 | 1,20% | 1,6900 | 1,6900 | 1,6900 | 1 | 1,69 |
| 23/6/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 3.000 | 5.010,00 |
| 22/6/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 21/6/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 20/6/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 17/6/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 16/6/2022 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 15/6/2022 | 1,6700 | 5,03% | 1,6700 | 1,6700 | 1,6700 | 1 | 1,67 |
| 14/6/2022 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 1 | 1,59 |
| 10/6/2022 | 1,5900 | -1,24% | 1,6400 | 1,6400 | 1,5100 | 1.515 | 2.288,74 |
| 09/6/2022 | 1,6100 | -1,83% | 1,7100 | 1,7100 | 1,5800 | 333 | 526,85 |
| 08/6/2022 | 1,6400 | 1,23% | 1,5600 | 1,6400 | 1,5200 | 8.371 | 13.347,42 |
| 07/6/2022 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 06/6/2022 | 1,6200 | -1,82% | 1,6000 | 1,6300 | 1,6000 | 600 | 969,00 |
| 03/6/2022 | 1,6500 | 3,12% | 1,7000 | 1,7000 | 1,6500 | 281 | 463,70 |
| 02/6/2022 | 1,6000 | -4,76% | 1,5600 | 1,6000 | 1,5600 | 681 | 1.062,40 |
| 01/6/2022 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 31/5/2022 | 1,6800 | 1,20% | 1,6000 | 1,6800 | 1,6000 | 1.001 | 1.601,68 |
| 30/5/2022 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 27/5/2022 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 26/5/2022 | 1,6600 | 1,84% | 1,7200 | 1,7200 | 1,6100 | 4.046 | 6.515,11 |
| 25/5/2022 | 1,6300 | -6,32% | 1,6200 | 1,6500 | 1,5800 | 5.075 | 8.166,16 |
| 24/5/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 23/5/2022 | 1,7400 | 1,16% | 1,7100 | 1,7500 | 1,7100 | 4.500 | 7.821,39 |
| 20/5/2022 | 1,7200 | 0,00% | 1,6200 | 1,7200 | 1,6100 | 611 | 985,52 |
| 19/5/2022 | 1,7200 | 0,00% | 1,6200 | 1,7200 | 1,6200 | 511 | 828,92 |
| 18/5/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 17/5/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 16/5/2022 | 1,7200 | -0,58% | 1,7200 | 1,7200 | 1,7200 | 200 | 344,00 |
| 13/5/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 12/5/2022 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7300 | 5 | 8,65 |
| 11/5/2022 | 1,7200 | 1,18% | 1,7000 | 1,7300 | 1,6500 | 13.768 | 22.827,14 |
| 10/5/2022 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,6300 | 355 | 602,20 |
| 09/5/2022 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 06/5/2022 | 1,7100 | -5,52% | 1,7000 | 1,7100 | 1,7000 | 1.001 | 1.707,15 |
| 05/5/2022 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 04/5/2022 | 1,8100 | -1,63% | 1,8100 | 1,8100 | 1,8100 | 165 | 298,65 |
| 03/5/2022 | 1,8400 | 1,10% | 1,8400 | 1,8400 | 1,8400 | 1.000 | 1.840,00 |
| 29/4/2022 | 1,8200 | 0,00% | 1,8800 | 1,8800 | 1,8200 | 5.051 | 9.195,85 |
| 28/4/2022 | 1,8200 | 4,60% | 1,7400 | 1,9000 | 1,7400 | 28.766 | 52.277,55 |
| 27/4/2022 | 1,7400 | 0,58% | 1,6400 | 1,7400 | 1,6400 | 9.996 | 16.393,64 |
| 26/4/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 21/4/2022 | 1,7300 | 0,00% | 1,6400 | 1,7300 | 1,6400 | 10.676 | 17.709,82 |
| 20/4/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 570 | 986,10 |
| 19/4/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 14/4/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 13/4/2022 | 1,7300 | 4,22% | 1,6400 | 1,7500 | 1,6300 | 665 | 1.104,65 |
| 12/4/2022 | 1,6600 | -2,92% | 1,7000 | 1,7000 | 1,6600 | 1.780 | 3.007,70 |
| 11/4/2022 | 1,7100 | -5,00% | 1,7100 | 1,7100 | 1,7000 | 1.061 | 1.811,70 |
| 08/4/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/4/2022 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,8000 | 12.000 | 21.600,00 |
| 06/4/2022 | 1,8300 | 5,17% | 1,8000 | 1,9000 | 1,8000 | 32.996 | 60.568,86 |
| 05/4/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2.000 | 3.480,00 |
| 04/4/2022 | 1,7400 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 22 | 39,16 |
| 01/4/2022 | 1,7400 | 5,45% | 1,7700 | 1,7700 | 1,7300 | 24.554 | 42.721,53 |
| 31/3/2022 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6500 | 500 | 828,90 |
| 30/3/2022 | 1,6700 | -5,65% | 1,6800 | 1,7600 | 1,6600 | 9.959 | 16.851,74 |
| 29/3/2022 | 1,7700 | 7,27% | 1,7800 | 1,8000 | 1,7500 | 21.878 | 39.132,96 |
| 28/3/2022 | 1,6500 | -5,71% | 1,7500 | 1,8000 | 1,6500 | 18.611 | 32.387,60 |
| 25/3/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/3/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 23/3/2022 | 1,7500 | 2,94% | 1,7400 | 1,7500 | 1,7400 | 2.500 | 4.374,00 |
| 22/3/2022 | 1,7000 | -1,73% | 1,7500 | 1,8000 | 1,7000 | 5.400 | 9.550,73 |
| 21/3/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 18/3/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 17/3/2022 | 1,7300 | 2,37% | 1,7200 | 1,7300 | 1,6800 | 613 | 1.036,59 |
| 16/3/2022 | 1,6900 | 3,68% | 1,6900 | 1,6900 | 1,6900 | 110 | 185,90 |
| 15/3/2022 | 1,6300 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 1 | 1,66 |
| 14/3/2022 | 1,6300 | -4,68% | 1,7100 | 1,7100 | 1,6300 | 2.180 | 3.595,80 |
| 11/3/2022 | 1,7100 | 0,00% | 1,7500 | 1,7600 | 1,7500 | 4 | 7,02 |
| 10/3/2022 | 1,7100 | 0,00% | 1,8400 | 1,8400 | 1,7000 | 7 | 12,60 |
| 09/3/2022 | 1,7100 | -3,39% | 1,7100 | 1,7100 | 1,7100 | 701 | 1.198,71 |
| 08/3/2022 | 1,7700 | 1,14% | 1,6900 | 1,7900 | 1,6600 | 7.292 | 12.861,99 |
| 04/3/2022 | 1,7500 | 4,17% | 1,6000 | 1,7700 | 1,6000 | 4.238 | 7.306,40 |
| 03/3/2022 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 02/3/2022 | 1,6800 | -2,33% | 1,5600 | 1,6800 | 1,5600 | 11.765 | 18.890,86 |
| 01/3/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 28/2/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 25/2/2022 | 1,7200 | -2,27% | 1,8700 | 1,8700 | 1,6100 | 722 | 1.194,94 |
| 24/2/2022 | 1,7600 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 22 | 38,06 |
| 23/2/2022 | 1,7600 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,80 |
| 22/2/2022 | 1,7600 | 3,53% | 1,6800 | 1,7600 | 1,6500 | 733 | 1.226,96 |
| 21/2/2022 | 1,7000 | -3,41% | 1,7000 | 1,7600 | 1,7000 | 1.372 | 2.344,30 |
| 18/2/2022 | 1,7600 | 0,00% | 1,7700 | 1,7700 | 1,7600 | 329 | 579,98 |
| 17/2/2022 | 1,7600 | -2,22% | 1,8200 | 1,8300 | 1,7600 | 2.950 | 5.353,00 |
| 16/2/2022 | 1,8000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 21 | 36,75 |
| 15/2/2022 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,8000 | 143 | 257,40 |
| 14/2/2022 | 1,7500 | -4,37% | 1,8800 | 1,8800 | 1,7000 | 1.389 | 2.373,40 |
| 11/2/2022 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 10/2/2022 | 1,8300 | 2,81% | 1,7200 | 1,8300 | 1,7200 | 445 | 781,15 |
| 09/2/2022 | 1,7800 | -5,32% | 1,7700 | 1,8600 | 1,7700 | 275 | 488,30 |
| 08/2/2022 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 07/2/2022 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 04/2/2022 | 1,8800 | 1,62% | 1,8700 | 1,9300 | 1,7700 | 19.340 | 36.313,98 |
| 03/2/2022 | 1,8500 | 6,32% | 1,8500 | 1,8500 | 1,6800 | 6.228 | 11.175,42 |
| 02/2/2022 | 1,7400 | -2,79% | 1,6500 | 1,8800 | 1,6500 | 3.102 | 5.517,77 |
| 01/2/2022 | 1,7900 | 0,56% | 1,8000 | 1,8000 | 1,7200 | 550 | 987,20 |
| 31/1/2022 | 1,7800 | 0,00% | 1,9000 | 1,9000 | 1,7300 | 50 | 93,17 |
| 28/1/2022 | 1,7800 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,10 |
| 27/1/2022 | 1,7800 | 0,56% | 1,7700 | 1,8300 | 1,7200 | 1.048 | 1.865,37 |
| 26/1/2022 | 1,7700 | 0,00% | 1,6600 | 1,8800 | 1,6600 | 8 | 13,94 |
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.% |
|---|