| 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
ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)
2,1200 €
0,0000 (0,00%)
- Άνοιγμα 2,0600
- Υψηλό 2,1300
- Χαμηλό 2,0600
- Όγκος 11.565
- Τζίρος 24.102 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 1,0700 | -4,89% | 1,0600 | 1,1000 | 1,0600 | 85 | 91,10 |
| 05/4/2023 | 1,1250 | 0,45% | 1,0750 | 1,1250 | 1,0750 | 150 | 163,65 |
| 04/4/2023 | 1,1200 | -0,88% | 1,1100 | 1,1600 | 1,1000 | 7.518 | 8.345,31 |
| 03/4/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 40 | 45,20 |
| 31/3/2023 | 1,1300 | 3,20% | 1,1300 | 1,1300 | 1,1300 | 10 | 11,30 |
| 30/3/2023 | 1,0950 | -2,67% | 1,1350 | 1,1400 | 1,0600 | 621 | 675,93 |
| 29/3/2023 | 1,1250 | 2,27% | 1,1250 | 1,1250 | 1,1250 | 15 | 16,88 |
| 28/3/2023 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 200 | 214,60 |
| 27/3/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/3/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 23/3/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/3/2023 | 1,1000 | 1,85% | 1,0900 | 1,1100 | 1,0900 | 2.000 | 2.199,56 |
| 21/3/2023 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0300 | 1.217 | 1.291,21 |
| 20/3/2023 | 1,0800 | -1,82% | 1,0900 | 1,0950 | 1,0800 | 540 | 583,63 |
| 17/3/2023 | 1,1000 | -0,45% | 1,1000 | 1,1000 | 1,1000 | 50 | 55,00 |
| 16/3/2023 | 1,1050 | 0,00% | 1,1050 | 1,1050 | 1,1050 | ,00 | |
| 15/3/2023 | 1,1050 | 0,00% | 1,0800 | 1,1050 | 1,0800 | 165 | 178,83 |
| 14/3/2023 | 1,1050 | 0,00% | 1,0600 | 1,1050 | 1,0600 | 92 | 100,74 |
| 13/3/2023 | 1,1050 | -1,78% | 1,0800 | 1,1100 | 1,0600 | 5.645 | 6.069,85 |
| 10/3/2023 | 1,1250 | 2,27% | 1,1050 | 1,1250 | 1,0550 | 3.320 | 3.569,78 |
| 09/3/2023 | 1,1000 | -1,79% | 1,1550 | 1,1600 | 1,1000 | 2.055 | 2.265,55 |
| 08/3/2023 | 1,1200 | -1,32% | 1,1150 | 1,1500 | 1,1150 | 1.900 | 2.154,85 |
| 07/3/2023 | 1,1350 | -1,30% | 1,1400 | 1,1500 | 1,1200 | 1.965 | 2.235,18 |
| 06/3/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/3/2023 | 1,1500 | 0,44% | 1,1200 | 1,1500 | 1,1200 | 1.649 | 1.854,10 |
| 02/3/2023 | 1,1450 | -2,14% | 1,1200 | 1,1600 | 1,1200 | 1.879 | 2.127,73 |
| 01/3/2023 | 1,1700 | -0,43% | 1,1700 | 1,1700 | 1,1700 | 640 | 748,80 |
| 28/2/2023 | 1,1750 | 0,43% | 1,1750 | 1,1750 | 1,1750 | 50 | 58,75 |
| 24/2/2023 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1350 | 1.352 | 1.573,97 |
| 23/2/2023 | 1,1500 | -3,77% | 1,1600 | 1,1700 | 1,1400 | 13.828 | 15.992,18 |
| 22/2/2023 | 1,1950 | -0,83% | 1,2250 | 1,2250 | 1,1300 | 2.601 | 3.073,36 |
| 21/2/2023 | 1,2050 | -2,03% | 1,1700 | 1,2200 | 1,1700 | 102 | 120,14 |
| 20/2/2023 | 1,2300 | 0,41% | 1,2100 | 1,2400 | 1,2100 | 4.286 | 5.271,00 |
| 17/2/2023 | 1,2250 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 6.708 | 8.159,35 |
| 16/2/2023 | 1,2250 | 2,08% | 1,2300 | 1,2300 | 1,2000 | 413 | 500,94 |
| 15/2/2023 | 1,2000 | -1,64% | 1,2350 | 1,2600 | 1,1600 | 5.884 | 7.011,44 |
| 14/2/2023 | 1,2200 | -2,40% | 1,2650 | 1,2650 | 1,1700 | 1.102 | 1.328,84 |
| 13/2/2023 | 1,2500 | 3,31% | 1,2600 | 1,2600 | 1,2500 | 1.725 | 2.156,30 |
| 10/2/2023 | 1,2100 | -0,82% | 1,1850 | 1,2100 | 1,1500 | 1.845 | 2.176,31 |
| 09/2/2023 | 1,2200 | 0,00% | 1,2000 | 1,2250 | 1,1800 | 4.835 | 5.799,30 |
| 08/2/2023 | 1,2200 | 0,83% | 1,1900 | 1,2400 | 1,1900 | 7.706 | 9.323,74 |
| 07/2/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/2/2023 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 50 | 60,50 |
| 03/2/2023 | 1,2000 | 7,14% | 1,1200 | 1,2200 | 1,0900 | 11.200 | 12.718,32 |
| 02/2/2023 | 1,1200 | 2,75% | 1,0800 | 1,1250 | 1,0800 | 805 | 872,06 |
| 01/2/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 31/1/2023 | 1,0900 | -0,91% | 1,1350 | 1,1350 | 1,0900 | 1.290 | 1.409,15 |
| 30/1/2023 | 1,1000 | -3,93% | 1,1000 | 1,1000 | 1,0950 | 1.950 | 2.144,65 |
| 27/1/2023 | 1,1450 | 1,78% | 1,1250 | 1,1450 | 1,1000 | 1.954 | 2.209,14 |
| 26/1/2023 | 1,1250 | 0,45% | 1,0750 | 1,1250 | 1,0700 | 4.723 | 5.093,63 |
| 25/1/2023 | 1,1200 | -0,88% | 1,1250 | 1,1250 | 1,0900 | 811 | 910,27 |
| 24/1/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 23/1/2023 | 1,1300 | 6,60% | 1,0950 | 1,1300 | 1,0900 | 2.159 | 2.368,80 |
| 20/1/2023 | 1,0600 | -0,93% | 1,0700 | 1,1200 | 1,0600 | 3.901 | 4.235,47 |
| 19/1/2023 | 1,0700 | -2,73% | 1,1000 | 1,1200 | 1,0700 | 5.760 | 6.230,05 |
| 18/1/2023 | 1,1000 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 1.201 | 1.329,42 |
| 17/1/2023 | 1,1000 | 0,00% | 1,0850 | 1,1700 | 1,0850 | 22.326 | 25.134,72 |
| 16/1/2023 | 1,1000 | 1,85% | 1,0800 | 1,1700 | 1,0800 | 9.671 | 10.780,54 |
| 13/1/2023 | 1,0800 | 0,93% | 1,1000 | 1,1200 | 1,0700 | 10.224 | 11.249,77 |
| 12/1/2023 | 1,0700 | -1,83% | 1,0850 | 1,1450 | 1,0700 | 6.619 | 7.193,81 |
| 11/1/2023 | 1,0900 | -5,22% | 1,1200 | 1,1500 | 1,0400 | 1.695 | 1.833,61 |
| 10/1/2023 | 1,1500 | 1,77% | 1,1500 | 1,1600 | 1,1100 | 3.448 | 3.959,77 |
| 09/1/2023 | 1,1300 | 9,18% | 1,0050 | 1,1400 | 1,0000 | 13.504 | 14.668,25 |
| 05/1/2023 | 1,0350 | 0,00% | 1,0400 | 1,0400 | 1,0350 | 1.000 | 1.039,50 |
| 04/1/2023 | 1,0350 | 0,49% | 1,0250 | 1,0350 | 1,0250 | 815 | 835,53 |
| 03/1/2023 | 1,0300 | 1,48% | 1,0000 | 1,0400 | 1,0000 | 2.990 | 3.024,75 |
| 02/1/2023 | 1,0150 | 1,00% | 1,0100 | 1,0250 | 1,0100 | 429 | 435,74 |
| 30/12/2022 | 1,0050 | -1,47% | 0,9980 | 1,0200 | 0,9860 | 2.791 | 2.788,73 |
| 29/12/2022 | 1,0200 | -0,49% | 1,0200 | 1,0200 | 1,0200 | 981 | 1.000,62 |
| 28/12/2022 | 1,0250 | 2,50% | 0,9740 | 1,0250 | 0,9500 | 1.010 | 970,85 |
| 27/12/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/12/2022 | 1,0000 | -0,99% | 0,9940 | 1,0000 | 0,9900 | 1.705 | 1.697,60 |
| 22/12/2022 | 1,0100 | 1,00% | 1,0250 | 1,0350 | 0,9720 | 10.464 | 10.588,66 |
| 21/12/2022 | 1,0000 | -1,48% | 1,0200 | 1,0200 | 1,0000 | 1.451 | 1.452,02 |
| 20/12/2022 | 1,0150 | 1,70% | 1,0150 | 1,0150 | 1,0150 | 5 | 5,08 |
| 19/12/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 16/12/2022 | 0,9980 | -2,63% | 0,9840 | 1,0050 | 0,9800 | 2.124 | 2.107,64 |
| 15/12/2022 | 1,0250 | -0,97% | 1,0000 | 1,0250 | 1,0000 | 504 | 504,10 |
| 14/12/2022 | 1,0350 | 2,48% | 1,0300 | 1,0400 | 1,0300 | 300 | 310,45 |
| 13/12/2022 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 2.502 | 2.527,02 |
| 12/12/2022 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 100 | 102,00 |
| 09/12/2022 | 1,0400 | -0,48% | 1,0350 | 1,0400 | 1,0350 | 701 | 728,21 |
| 08/12/2022 | 1,0450 | 0,48% | 1,0050 | 1,0450 | 1,0000 | 814 | 814,28 |
| 07/12/2022 | 1,0400 | 0,48% | 1,0400 | 1,0400 | 1,0400 | 100 | 104,00 |
| 06/12/2022 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 05/12/2022 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 02/12/2022 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 01/12/2022 | 1,0350 | 0,98% | 0,9900 | 1,0350 | 0,9900 | 223 | 221,41 |
| 30/11/2022 | 1,0250 | 0,49% | 0,9960 | 1,0250 | 0,9900 | 4.512 | 4.473,22 |
| 29/11/2022 | 1,0200 | -0,49% | 1,0000 | 1,0200 | 0,9980 | 80 | 80,09 |
| 28/11/2022 | 1,0250 | -1,44% | 1,0400 | 1,0400 | 0,9860 | 6.544 | 6.636,66 |
| 25/11/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.170 | 2.256,80 |
| 24/11/2022 | 1,0400 | 4,00% | 1,0350 | 1,0500 | 1,0100 | 2.050 | 2.131,26 |
| 23/11/2022 | 1,0000 | -2,91% | 0,9440 | 1,0000 | 0,9440 | 160 | 156,64 |
| 22/11/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 21/11/2022 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 3 | 3,09 |
| 18/11/2022 | 1,0100 | 1,20% | 1,0100 | 1,0100 | 1,0100 | 3 | 3,03 |
| 17/11/2022 | 0,9980 | -0,20% | 0,9600 | 1,0000 | 0,9600 | 2.989 | 2.932,16 |
| 16/11/2022 | 1,0000 | 0,00% | 0,9400 | 1,0000 | 0,9400 | 549 | 531,81 |
| 15/11/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 300 | 300,00 |
| 14/11/2022 | 1,0000 | -2,91% | 1,0100 | 1,0100 | 1,0000 | 1.350 | 1.353,00 |
| 11/11/2022 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0000 | 955 | 967,50 |
| 10/11/2022 | 1,0200 | 2,00% | 1,0000 | 1,0500 | 1,0000 | 4.435 | 4.578,18 |
| 09/11/2022 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 0,9960 | 1.860 | 1.858,55 |
| 08/11/2022 | 1,0200 | -1,92% | 1,0000 | 1,0300 | 1,0000 | 370 | 377,50 |
| 07/11/2022 | 1,0400 | 2,97% | 1,0100 | 1,0400 | 1,0100 | 6.459 | 6.678,76 |
| 04/11/2022 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 5 | 5,05 |
| 03/11/2022 | 1,0100 | 1,00% | 1,0200 | 1,0200 | 0,9700 | 440 | 432,51 |
| 02/11/2022 | 1,0000 | -3,38% | 1,0050 | 1,0050 | 1,0000 | 3.695 | 3.695,10 |
| 01/11/2022 | 1,0350 | 3,50% | 1,0000 | 1,0400 | 1,0000 | 720 | 733,55 |
| 31/10/2022 | 1,0000 | -3,85% | 0,9860 | 1,0400 | 0,9860 | 395 | 394,60 |
| 27/10/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/10/2022 | 1,0400 | -0,48% | 1,0200 | 1,0400 | 1,0200 | 155 | 158,40 |
| 25/10/2022 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 24/10/2022 | 1,0450 | 1,46% | 1,0400 | 1,0450 | 1,0300 | 2.350 | 2.426,25 |
| 21/10/2022 | 1,0300 | 2,49% | 1,0250 | 1,0300 | 1,0050 | 1.013 | 1.035,62 |
| 20/10/2022 | 1,0050 | -1,47% | 1,0250 | 1,0250 | 0,9960 | 1.531 | 1.542,13 |
| 19/10/2022 | 1,0200 | 0,99% | 1,0100 | 1,0250 | 1,0100 | 750 | 765,25 |
| 18/10/2022 | 1,0100 | -0,98% | 1,0100 | 1,0250 | 1,0100 | 3.320 | 3.353,95 |
| 17/10/2022 | 1,0200 | -0,49% | 0,9840 | 1,0250 | 0,9800 | 3.130 | 3.149,63 |
| 14/10/2022 | 1,0250 | 0,00% | 1,0250 | 1,0250 | 1,0250 | 301 | 308,53 |
| 13/10/2022 | 1,0250 | -0,97% | 0,9680 | 1,0250 | 0,9660 | 945 | 959,85 |
| 12/10/2022 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | 249 | 257,72 |
| 11/10/2022 | 1,0350 | 0,49% | 1,0350 | 1,0350 | 1,0350 | 177 | 183,20 |
| 10/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 06/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/10/2022 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0000 | 4.218 | 4.265,14 |
| 03/10/2022 | 1,0300 | 3,00% | 1,0000 | 1,0300 | 1,0000 | 712 | 715,00 |
| 30/9/2022 | 1,0000 | -5,21% | 0,9840 | 1,0250 | 0,9840 | 3.300 | 3.296,96 |
| 29/9/2022 | 1,0550 | -2,76% | 1,0500 | 1,1050 | 1,0500 | 1.398 | 1.477,97 |
| 28/9/2022 | 1,0850 | -4,41% | 1,0850 | 1,1150 | 1,0850 | 342 | 371,22 |
| 27/9/2022 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 26/9/2022 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 23/9/2022 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 22/9/2022 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 21/9/2022 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 20/9/2022 | 1,1350 | 2,71% | 1,1350 | 1,1350 | 1,1350 | 10 | 11,35 |
| 19/9/2022 | 1,1050 | 0,91% | 1,1050 | 1,1050 | 1,1050 | 505 | 558,03 |
| 16/9/2022 | 1,0950 | -2,23% | 1,0500 | 1,0950 | 1,0500 | 324 | 352,43 |
| 15/9/2022 | 1,1200 | -2,61% | 1,1100 | 1,1200 | 1,1000 | 580 | 645,15 |
| 14/9/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/9/2022 | 1,1500 | 1,77% | 1,0900 | 1,1500 | 1,0850 | 3.367 | 3.685,22 |
| 12/9/2022 | 1,1300 | 0,00% | 1,1300 | 1,1500 | 1,1000 | 4.725 | 5.348,80 |
| 09/9/2022 | 1,1300 | -1,74% | 1,1000 | 1,1700 | 1,1000 | 4.102 | 4.655,34 |
| 08/9/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 4.789 | 5.507,35 |
| 07/9/2022 | 1,1500 | -2,95% | 1,1500 | 1,1500 | 1,1500 | 250 | 287,50 |
| 06/9/2022 | 1,1850 | 0,00% | 1,1850 | 1,1850 | 1,1850 | ,00 | |
| 05/9/2022 | 1,1850 | 0,42% | 1,1900 | 1,1900 | 1,1500 | 1.126 | 1.295,16 |
| 02/9/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 01/9/2022 | 1,1800 | 0,43% | 1,1900 | 1,1900 | 1,1800 | 119 | 140,43 |
| 31/8/2022 | 1,1750 | 3,98% | 1,1750 | 1,1750 | 1,1750 | 1 | 1,18 |
| 30/8/2022 | 1,1300 | -3,42% | 1,1200 | 1,1350 | 1,1000 | 821 | 911,68 |
| 29/8/2022 | 1,1700 | -1,68% | 1,1150 | 1,1700 | 1,1100 | 1.054 | 1.170,35 |
| 26/8/2022 | 1,1900 | 1,28% | 1,1200 | 1,1900 | 1,1150 | 56 | 62,85 |
| 25/8/2022 | 1,1750 | -2,89% | 1,1150 | 1,1950 | 1,1150 | 1.222 | 1.395,70 |
| 24/8/2022 | 1,2100 | 5,68% | 1,2100 | 1,2100 | 1,2100 | 1 | 1,21 |
| 23/8/2022 | 1,1450 | -0,87% | 1,1400 | 1,1750 | 1,1400 | 1.927 | 2.208,08 |
| 22/8/2022 | 1,1550 | -1,28% | 1,1450 | 1,1650 | 1,1200 | 535 | 614,87 |
| 19/8/2022 | 1,1700 | 3,54% | 1,1500 | 1,1700 | 1,1300 | 1.160 | 1.331,13 |
| 18/8/2022 | 1,1300 | -3,42% | 1,1100 | 1,2200 | 1,1000 | 4.193 | 4.735,12 |
| 17/8/2022 | 1,1700 | -4,10% | 1,2600 | 1,2600 | 1,1500 | 3.000 | 3.510,50 |
| 16/8/2022 | 1,2200 | 9,91% | 1,0800 | 1,2200 | 1,0800 | 1.949 | 2.192,05 |
| 12/8/2022 | 1,1100 | -5,93% | 1,1250 | 1,1250 | 1,1100 | 1.009 | 1.125,74 |
| 11/8/2022 | 1,1800 | -2,07% | 1,1400 | 1,1800 | 1,1400 | 2.056 | 2.354,08 |
| 10/8/2022 | 1,2050 | 0,84% | 1,0450 | 1,2700 | 1,0450 | 493 | 594,10 |
| 09/8/2022 | 1,1950 | 4,82% | 1,1500 | 1,1950 | 1,1500 | 1.005 | 1.155,98 |
| 08/8/2022 | 1,1400 | -5,00% | 1,2650 | 1,2650 | 1,1100 | 398 | 447,47 |
| 05/8/2022 | 1,2000 | 1,69% | 1,2150 | 1,2200 | 1,1500 | 444 | 511,48 |
| 04/8/2022 | 1,1800 | 6,31% | 1,0850 | 1,1900 | 1,0850 | 1.286 | 1.465,83 |
| 03/8/2022 | 1,1100 | -5,93% | 1,1800 | 1,1800 | 1,1050 | 130 | 144,63 |
| 02/8/2022 | 1,1800 | 0,00% | 1,1100 | 1,1800 | 1,0900 | 301 | 332,78 |
| 01/8/2022 | 1,1800 | -0,84% | 1,1750 | 1,1800 | 1,1500 | 2.709 | 3.166,20 |
| 29/7/2022 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 5 | 5,95 |
| 28/7/2022 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 545 | 621,30 |
| 27/7/2022 | 1,1300 | 0,44% | 1,0900 | 1,1350 | 1,0900 | 3.592 | 4.047,33 |
| 26/7/2022 | 1,1250 | -0,88% | 1,1250 | 1,1250 | 1,1250 | 249 | 280,13 |
| 25/7/2022 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 22/7/2022 | 1,1350 | -2,58% | 1,1200 | 1,1350 | 1,1000 | 2.137 | 2.384,12 |
| 21/7/2022 | 1,1650 | -0,43% | 1,1600 | 1,1700 | 1,1600 | 586 | 683,62 |
| 20/7/2022 | 1,1700 | 0,43% | 1,1650 | 1,1750 | 1,1650 | 1.000 | 1.170,57 |
| 19/7/2022 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | 250 | 291,25 |
| 18/7/2022 | 1,1650 | -2,51% | 1,0800 | 1,1650 | 1,0800 | 4.277 | 4.679,55 |
| 15/7/2022 | 1,1950 | 1,27% | 1,1950 | 1,2000 | 1,0500 | 631 | 747,95 |
| 14/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/7/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 08/7/2022 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 25 | 28,90 |
| 07/7/2022 | 1,1800 | -0,42% | 1,1900 | 1,2000 | 1,1800 | 470 | 560,20 |
| 06/7/2022 | 1,1850 | 0,00% | 1,1850 | 1,1850 | 1,1850 | ,00 | |
| 05/7/2022 | 1,1850 | 0,00% | 1,1850 | 1,1850 | 1,1850 | ,00 | |
| 04/7/2022 | 1,1850 | -0,42% | 1,0800 | 1,1850 | 1,0800 | 150 | 172,50 |
| 01/7/2022 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 30/6/2022 | 1,1900 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 164 | 190,39 |
| 29/6/2022 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 28/6/2022 | 1,1700 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 205 | 238,85 |
| 27/6/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/6/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 23/6/2022 | 1,1700 | 2,18% | 1,1550 | 1,1700 | 1,1550 | 505 | 584,31 |
| 22/6/2022 | 1,1450 | -0,87% | 1,0850 | 1,1450 | 1,0800 | 105 | 114,02 |
| 21/6/2022 | 1,1550 | 2,21% | 1,1550 | 1,1550 | 1,1550 | 27 | 31,19 |
| 20/6/2022 | 1,1300 | -1,74% | 1,2950 | 1,2950 | 1,0350 | 1.109 | 1.156,22 |
| 17/6/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.700 | 1.955,00 |
| 16/6/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/6/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/6/2022 | 1,1500 | -4,17% | 1,0950 | 1,1500 | 1,0800 | 1.070 | 1.177,76 |
| 10/6/2022 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 400 | 480,00 |
| 09/6/2022 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/6/2022 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 800 | 1.008,00 |
| 07/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 06/6/2022 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/6/2022 | 1,2500 | -1,96% | 1,2500 | 1,2500 | 1,2500 | 60 | 75,00 |
| 02/6/2022 | 1,2750 | 0,00% | 1,2750 | 1,2750 | 1,2750 | ,00 | |
| 01/6/2022 | 1,2750 | -0,39% | 1,2500 | 1,2750 | 1,2450 | 1.070 | 1.337,75 |
| 31/5/2022 | 1,2800 | -0,78% | 1,2500 | 1,2950 | 1,2500 | 1.520 | 1.912,10 |
| 30/5/2022 | 1,2900 | 3,61% | 1,2450 | 1,2900 | 1,2450 | 2.800 | 3.570,10 |
| 27/5/2022 | 1,2450 | 7,33% | 1,1600 | 1,2450 | 1,1600 | 1.010 | 1.172,45 |
| 26/5/2022 | 1,1600 | 2,65% | 1,1500 | 1,1600 | 1,1500 | 535 | 617,25 |
| 25/5/2022 | 1,1300 | 2,73% | 1,1200 | 1,1300 | 1,1200 | 540 | 605,20 |
| 24/5/2022 | 1,1000 | 3,77% | 1,0600 | 1,1000 | 1,0600 | 2.005 | 2.156,84 |
| 23/5/2022 | 1,0600 | -0,93% | 1,0750 | 1,0750 | 1,0250 | 2.550 | 2.672,05 |
| 20/5/2022 | 1,0700 | 2,88% | 1,0250 | 1,0700 | 1,0250 | 111 | 114,07 |
| 19/5/2022 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0200 | 3.560 | 3.657,05 |
| 18/5/2022 | 1,0700 | -0,47% | 1,0700 | 1,0700 | 1,0700 | 140 | 149,80 |
| 17/5/2022 | 1,0750 | 2,38% | 1,0400 | 1,0750 | 1,0300 | 1.050 | 1.091,00 |
| 16/5/2022 | 1,0500 | 0,96% | 1,0600 | 1,0700 | 1,0300 | 2.118 | 2.225,69 |
| 13/5/2022 | 1,0400 | 3,48% | 1,0200 | 1,0900 | 1,0200 | 8.770 | 9.270,91 |
| 12/5/2022 | 1,0050 | -9,46% | 1,1200 | 1,1200 | 1,0050 | 10.485 | 10.831,78 |
| 11/5/2022 | 1,1100 | -1,33% | 1,1300 | 1,1600 | 1,0850 | 6.406 | 7.137,08 |
| 10/5/2022 | 1,1250 | -5,86% | 1,2150 | 1,2150 | 1,1000 | 9.122 | 10.377,12 |
| 09/5/2022 | 1,1950 | -0,42% | 1,2000 | 1,2450 | 1,1200 | 2.415 | 2.861,86 |
| 06/5/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 400 | 480,00 |
| 05/5/2022 | 1,2000 | -4,76% | 1,2800 | 1,2900 | 1,2000 | 2.180 | 2.665,68 |
| 04/5/2022 | 1,2600 | -1,56% | 1,2450 | 1,2700 | 1,2400 | 2.472 | 3.094,08 |
| 03/5/2022 | 1,2800 | -2,29% | 1,2900 | 1,2900 | 1,2400 | 2.445 | 3.081,15 |
| 29/4/2022 | 1,3100 | -2,60% | 1,3000 | 1,3200 | 1,3000 | 4.070 | 5.331,55 |
| 28/4/2022 | 1,3450 | 2,67% | 1,3450 | 1,3500 | 1,2950 | 10.024 | 13.083,62 |
| 27/4/2022 | 1,3100 | -4,38% | 1,2750 | 1,3400 | 1,2750 | 9.392 | 12.279,51 |
| 26/4/2022 | 1,3700 | 1,48% | 1,3300 | 1,3750 | 1,3300 | 7.964 | 10.880,80 |
| 21/4/2022 | 1,3500 | -2,17% | 1,3700 | 1,3700 | 1,3500 | 910 | 1.237,10 |
| 20/4/2022 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3800 | 2.342 | 3.251,96 |
| 19/4/2022 | 1,3800 | -1,43% | 1,3300 | 1,3800 | 1,3300 | 65 | 87,20 |
| 14/4/2022 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 190 | 266,00 |
| 13/4/2022 | 1,4000 | 1,82% | 1,4000 | 1,4000 | 1,4000 | 5 | 7,00 |
| 12/4/2022 | 1,3750 | -3,17% | 1,3600 | 1,4300 | 1,3600 | 491 | 674,76 |
| 11/4/2022 | 1,4200 | 0,35% | 1,3900 | 1,4200 | 1,3900 | 1.578 | 2.261,88 |
| 08/4/2022 | 1,4150 | 1,43% | 1,3800 | 1,4150 | 1,3800 | 515 | 711,23 |
| 07/4/2022 | 1,3950 | 1,45% | 1,3950 | 1,4000 | 1,3950 | 662 | 946,21 |
| 06/4/2022 | 1,3750 | -2,48% | 1,4250 | 1,4250 | 1,3350 | 76 | 102,63 |
| 05/4/2022 | 1,4100 | 0,71% | 1,3450 | 1,4100 | 1,3000 | 2.968 | 3.960,75 |
| 04/4/2022 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 444 | 621,60 |
| 01/4/2022 | 1,4100 | 3,68% | 1,3650 | 1,4400 | 1,3650 | 1.281 | 1.776,58 |
| 31/3/2022 | 1,3600 | 0,74% | 1,3300 | 1,3600 | 1,3200 | 811 | 1.077,42 |
| 30/3/2022 | 1,3500 | 1,89% | 1,3200 | 1,3500 | 1,3200 | 302 | 399,90 |
| 29/3/2022 | 1,3250 | 2,71% | 1,2900 | 1,3300 | 1,2900 | 3.019 | 3.958,34 |
| 28/3/2022 | 1,2900 | 1,98% | 1,2800 | 1,3000 | 1,2550 | 226 | 293,01 |
| 25/3/2022 | 1,2650 | 0,00% | 1,3000 | 1,3200 | 1,2300 | 1.403 | 1.809,48 |
| 24/3/2022 | 1,2650 | -4,17% | 1,3000 | 1,3200 | 1,2300 | 1.403 | 1.809,48 |
| 23/3/2022 | 1,3200 | -2,94% | 1,3000 | 1,3250 | 1,3000 | 2.586 | 3.386,32 |
| 22/3/2022 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 23 | 31,28 |
| 21/3/2022 | 1,3600 | 1,87% | 1,3350 | 1,3600 | 1,3000 | 297 | 390,25 |
| 18/3/2022 | 1,3350 | 2,69% | 1,3300 | 1,3350 | 1,3000 | 555 | 726,68 |
| 17/3/2022 | 1,3000 | -3,70% | 1,3100 | 1,3400 | 1,3000 | 1.949 | 2.554,98 |
| 16/3/2022 | 1,3500 | -1,10% | 1,3500 | 1,3650 | 1,3500 | 770 | 1.040,25 |
| 15/3/2022 | 1,3650 | 0,00% | 1,3650 | 1,3650 | 1,3650 | 20 | 27,30 |
| 14/3/2022 | 1,3650 | 0,00% | 1,3650 | 1,3650 | 1,3650 | ,00 | |
| 11/3/2022 | 1,3650 | 4,20% | 1,3100 | 1,3650 | 1,3100 | 1.310 | 1.735,10 |
| 10/3/2022 | 1,3100 | -3,32% | 1,3200 | 1,3200 | 1,3100 | 1.510 | 1.983,10 |
| 09/3/2022 | 1,3550 | 0,74% | 1,4350 | 1,4350 | 1,3300 | 1.625 | 2.203,20 |
| 08/3/2022 | 1,3450 | -3,93% | 1,3600 | 1,3600 | 1,2850 | 1.902 | 2.533,10 |
| 04/3/2022 | 1,4000 | -4,76% | 1,3700 | 1,4000 | 1,3600 | 1.515 | 2.082,00 |
| 03/3/2022 | 1,4700 | -1,67% | 1,4800 | 1,4800 | 1,4100 | 2.650 | 3.905,00 |
| 02/3/2022 | 1,4950 | 3,10% | 1,4300 | 1,4950 | 1,3600 | 3.270 | 4.555,35 |
| 01/3/2022 | 1,4500 | -0,68% | 1,3850 | 1,4500 | 1,3800 | 723 | 1.003,85 |
| 28/2/2022 | 1,4600 | -4,26% | 1,4000 | 1,4800 | 1,4000 | 1.742 | 2.507,95 |
| 25/2/2022 | 1,5250 | 8,93% | 1,5000 | 1,5450 | 1,5000 | 3.805 | 5.795,13 |
| 24/2/2022 | 1,4000 | -12,50% | 1,5150 | 1,5200 | 1,4000 | 6.074 | 8.837,35 |
| 23/2/2022 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,5250 | 1.900 | 2.969,50 |
| 22/2/2022 | 1,5800 | -2,47% | 1,5600 | 1,5800 | 1,5200 | 6.190 | 9.675,55 |
| 21/2/2022 | 1,6200 | 0,00% | 1,5600 | 1,6200 | 1,5600 | 850 | 1.341,40 |
| 18/2/2022 | 1,6200 | 0,62% | 1,5500 | 1,6200 | 1,5400 | 690 | 1.071,80 |
| 17/2/2022 | 1,6100 | 0,00% | 1,5950 | 1,6100 | 1,5950 | 660 | 1.055,10 |
| 16/2/2022 | 1,6100 | 3,87% | 1,4400 | 1,6100 | 1,4400 | 2.591 | 4.079,14 |
| 15/2/2022 | 1,5500 | 4,03% | 1,4900 | 1,5500 | 1,4900 | 1.260 | 1.907,00 |
| 14/2/2022 | 1,4900 | -1,97% | 1,4550 | 1,4900 | 1,4400 | 5.271 | 7.678,94 |
| 11/2/2022 | 1,5200 | -1,62% | 1,5100 | 1,5450 | 1,5000 | 3.700 | 5.604,55 |
| 10/2/2022 | 1,5450 | -1,59% | 1,5050 | 1,5450 | 1,5050 | 1.725 | 2.643,98 |
| 09/2/2022 | 1,5700 | 2,28% | 1,4950 | 1,5700 | 1,4900 | 645 | 981,10 |
| 08/2/2022 | 1,5350 | -1,29% | 1,5900 | 1,5900 | 1,4950 | 3.105 | 4.687,72 |
| 07/2/2022 | 1,5550 | -2,81% | 1,5700 | 1,6250 | 1,5500 | 4.938 | 7.813,27 |
| 04/2/2022 | 1,6000 | 5,96% | 1,5200 | 1,6000 | 1,4900 | 11.009 | 17.056,85 |
| 03/2/2022 | 1,5100 | -6,50% | 1,5900 | 1,5900 | 1,4950 | 6.956 | 10.644,13 |
| 02/2/2022 | 1,6150 | -0,31% | 1,6200 | 1,6400 | 1,5400 | 3.926 | 6.119,47 |
| 01/2/2022 | 1,6200 | -1,22% | 1,6400 | 1,6400 | 1,5800 | 4.917 | 7.983,46 |
| 31/1/2022 | 1,6400 | 4,79% | 1,5000 | 1,6600 | 1,5000 | 15.511 | 25.219,00 |
| 28/1/2022 | 1,5650 | 0,64% | 1,5550 | 1,5700 | 1,5200 | 5.870 | 9.095,95 |
| 27/1/2022 | 1,5550 | 0,97% | 1,5400 | 1,5800 | 1,5400 | 5.430 | 8.487,85 |
| 26/1/2022 | 1,5400 | 0,00% | 1,4700 | 1,5800 | 1,4600 | 28.653 | 43.182,43 |
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.% |
|---|