| 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
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,2000 | 634 | 23.202,40 |
| 21/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,4000 | 831 | 30.385,00 |
| 20/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 6 | 219,60 |
| 19/6/2024 | 36,6000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | 4 | 145,60 |
| 18/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 17/6/2024 | 36,6000 | -0,54% | 36,6000 | 36,6000 | 36,4000 | 350 | 12.808,00 |
| 14/6/2024 | 36,8000 | 0,00% | 37,8000 | 37,8000 | 37,8000 | 1 | 37,80 |
| 13/6/2024 | 36,8000 | 0,00% | 37,6000 | 37,6000 | 36,6000 | 6 | 220,60 |
| 12/6/2024 | 36,8000 | 1,10% | 38,2000 | 38,2000 | 36,6000 | 170 | 6.256,40 |
| 11/6/2024 | 36,4000 | -0,55% | 36,6000 | 36,6000 | 36,4000 | 290 | 10.606,00 |
| 10/6/2024 | 36,6000 | 0,55% | 36,6000 | 36,6000 | 36,6000 | 50 | 1.830,00 |
| 07/6/2024 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | ,00 | |
| 06/6/2024 | 36,4000 | -1,09% | 36,4000 | 36,4000 | 36,4000 | 50 | 1.820,00 |
| 05/6/2024 | 36,8000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 25 | 915,00 |
| 04/6/2024 | 36,8000 | -0,54% | 36,8000 | 36,8000 | 36,8000 | 45 | 1.656,00 |
| 03/6/2024 | 37,0000 | 1,09% | 36,8000 | 37,0000 | 36,8000 | 76 | 2.809,40 |
| 31/5/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 30/5/2024 | 36,6000 | 0,55% | 36,2000 | 36,6000 | 36,2000 | 275 | 10.025,00 |
| 29/5/2024 | 36,4000 | -1,62% | 37,0000 | 37,0000 | 36,2000 | 458 | 16.735,80 |
| 28/5/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 27/5/2024 | 37,0000 | 2,78% | 39,0000 | 39,8000 | 36,8000 | 291 | 11.178,00 |
| 24/5/2024 | 36,0000 | 0,56% | 35,0000 | 36,0000 | 35,0000 | 100 | 3.550,00 |
| 23/5/2024 | 35,8000 | -0,56% | 35,2000 | 35,8000 | 35,2000 | 350 | 12.410,00 |
| 22/5/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 21/5/2024 | 36,0000 | 0,00% | 35,8000 | 36,0000 | 35,8000 | 200 | 7.190,00 |
| 20/5/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 50 | 1.800,00 |
| 17/5/2024 | 36,0000 | 4,65% | 34,0000 | 36,0000 | 34,0000 | 700 | 24.740,00 |
| 16/5/2024 | 34,4000 | 0,00% | 34,4000 | 34,4000 | 34,4000 | ,00 | |
| 15/5/2024 | 34,4000 | 1,78% | 33,0000 | 34,4000 | 33,0000 | 191 | 6.470,40 |
| 14/5/2024 | 33,8000 | 0,00% | 33,0000 | 33,8000 | 33,0000 | 201 | 6.749,60 |
| 13/5/2024 | 33,8000 | 0,00% | 33,0000 | 33,8000 | 33,0000 | 150 | 5.030,00 |
| 10/5/2024 | 33,8000 | 0,00% | 34,0000 | 34,0000 | 33,2000 | 158 | 5.312,00 |
| 09/5/2024 | 33,8000 | 0,00% | 33,2000 | 33,8000 | 33,2000 | 100 | 3.374,00 |
| 08/5/2024 | 33,8000 | 1,20% | 34,0000 | 34,0000 | 33,0000 | 562 | 19.041,00 |
| 02/5/2024 | 33,4000 | 0,00% | 33,8000 | 33,8000 | 33,8000 | 1 | 33,80 |
| 30/4/2024 | 33,4000 | 0,00% | 33,4000 | 33,4000 | 33,4000 | ,00 | |
| 29/4/2024 | 33,4000 | 0,00% | 32,8000 | 33,4000 | 32,8000 | 315 | 10.439,00 |
| 26/4/2024 | 33,4000 | 1,21% | 33,0000 | 33,4000 | 33,0000 | 250 | 8.310,00 |
| 25/4/2024 | 33,0000 | 0,00% | 33,0000 | 33,0000 | 33,0000 | 150 | 4.950,00 |
| 24/4/2024 | 33,0000 | 1,85% | 32,4000 | 33,0000 | 32,4000 | 255 | 8.382,00 |
| 23/4/2024 | 32,4000 | 0,00% | 31,6000 | 32,4000 | 31,6000 | 150 | 4.820,00 |
| 22/4/2024 | 32,4000 | 0,00% | 32,4000 | 32,4000 | 32,4000 | ,00 | |
| 19/4/2024 | 32,4000 | 1,89% | 32,4000 | 32,4000 | 32,4000 | 100 | 3.240,00 |
| 18/4/2024 | 31,8000 | -0,62% | 31,2000 | 32,0000 | 31,2000 | 259 | 8.118,00 |
| 17/4/2024 | 32,0000 | 0,00% | 32,0000 | 32,0000 | 32,0000 | 50 | 1.600,00 |
| 16/4/2024 | 32,0000 | -2,44% | 32,0000 | 32,0000 | 32,0000 | 100 | 3.200,00 |
| 15/4/2024 | 32,8000 | 0,00% | 32,8000 | 32,8000 | 32,8000 | ,00 | |
| 12/4/2024 | 32,8000 | 0,00% | 33,4000 | 33,4000 | 33,4000 | 1 | 33,40 |
| 11/4/2024 | 32,8000 | 0,00% | 33,6000 | 33,6000 | 32,4000 | 30 | 984,80 |
| 10/4/2024 | 32,8000 | 0,00% | 33,6000 | 33,6000 | 32,8000 | 115 | 3.772,80 |
| 09/4/2024 | 32,8000 | -0,61% | 33,0000 | 33,0000 | 32,6000 | 213 | 6.998,00 |
| 08/4/2024 | 33,0000 | 1,23% | 32,0000 | 33,0000 | 32,0000 | 470 | 15.360,00 |
| 05/4/2024 | 32,6000 | -0,61% | 32,0000 | 32,8000 | 32,0000 | 334 | 10.797,60 |
| 04/4/2024 | 32,8000 | 0,00% | 32,0000 | 32,8000 | 32,0000 | 281 | 9.180,80 |
| 03/4/2024 | 32,8000 | 0,00% | 32,0000 | 33,0000 | 32,0000 | 430 | 13.985,00 |
| 02/4/2024 | 32,8000 | 2,50% | 32,0000 | 33,6000 | 32,0000 | 188 | 6.202,40 |
| 28/3/2024 | 32,0000 | 1,27% | 31,4000 | 32,0000 | 31,4000 | 166 | 5.310,20 |
| 27/3/2024 | 31,6000 | 1,28% | 31,6000 | 31,6000 | 31,6000 | 150 | 4.740,00 |
| 26/3/2024 | 31,2000 | 0,00% | 31,2000 | 31,2000 | 31,2000 | ,00 | |
| 22/3/2024 | 31,2000 | 0,00% | 31,8000 | 31,8000 | 30,6000 | 189 | 5.849,40 |
| 21/3/2024 | 31,2000 | 4,00% | 30,6000 | 31,2000 | 30,6000 | 180 | 5.556,00 |
| 20/3/2024 | 30,0000 | 2,74% | 29,2000 | 30,0000 | 29,2000 | 643 | 19.112,80 |
| 19/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 200 | 5.840,00 |
| 15/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 14/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 100 | 2.920,00 |
| 13/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 16 | 464,00 |
| 12/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,2000 | 29,0000 | 823 | 23.891,60 |
| 11/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,2000 | 29,0000 | 380 | 11.036,00 |
| 08/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 07/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 06/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 30 | 870,00 |
| 05/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 04/3/2024 | 29,2000 | 0,00% | 29,0000 | 29,2000 | 29,0000 | 499 | 14.515,80 |
| 01/3/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 113 | 3.299,60 |
| 29/2/2024 | 29,2000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 1 | 29,00 |
| 28/2/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 150 | 4.380,00 |
| 27/2/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 26/2/2024 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 70 | 2.044,00 |
| 23/2/2024 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 22/2/2024 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 100 | 2.900,00 |
| 21/2/2024 | 29,0000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 30 | 888,00 |
| 20/2/2024 | 29,0000 | -0,68% | 29,0000 | 29,2000 | 28,4000 | 780 | 22.638,00 |
| 19/2/2024 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 16/2/2024 | 29,2000 | -0,68% | 29,2000 | 29,2000 | 29,2000 | 210 | 6.132,00 |
| 15/2/2024 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 14/2/2024 | 29,4000 | 1,38% | 29,0000 | 29,4000 | 29,0000 | 275 | 8.075,00 |
| 13/2/2024 | 29,0000 | -1,36% | 29,0000 | 29,0000 | 29,0000 | 174 | 5.046,00 |
| 12/2/2024 | 29,4000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | 20 | 584,00 |
| 09/2/2024 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 08/2/2024 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 07/2/2024 | 29,4000 | -2,00% | 29,6000 | 29,6000 | 29,2000 | 201 | 5.909,40 |
| 06/2/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 05/2/2024 | 30,0000 | 1,35% | 30,0000 | 30,0000 | 30,0000 | 140 | 4.200,00 |
| 02/2/2024 | 29,6000 | 0,00% | 29,2000 | 29,6000 | 29,2000 | 360 | 10.576,00 |
| 01/2/2024 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 31/1/2024 | 29,6000 | -1,33% | 29,6000 | 29,6000 | 29,6000 | 100 | 2.960,00 |
| 30/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 29/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 26/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 25/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 24/1/2024 | 30,0000 | 0,00% | 29,4000 | 30,0000 | 29,4000 | 200 | 5.940,00 |
| 23/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 22/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 19/1/2024 | 30,0000 | 0,67% | 30,0000 | 30,0000 | 30,0000 | 100 | 3.000,00 |
| 18/1/2024 | 29,8000 | 0,00% | 29,2000 | 29,8000 | 29,2000 | 240 | 7.092,00 |
| 17/1/2024 | 29,8000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | ,00 | |
| 16/1/2024 | 29,8000 | -0,67% | 29,4000 | 29,8000 | 29,4000 | 595 | 17.595,00 |
| 15/1/2024 | 30,0000 | -6,83% | 31,8000 | 31,8000 | 29,8000 | 170 | 5.236,00 |
| 12/1/2024 | 32,2000 | 0,00% | 32,2000 | 32,2000 | 32,2000 | ,00 | |
| 11/1/2024 | 32,2000 | 1,26% | 31,8000 | 32,4000 | 31,8000 | 235 | 7.513,00 |
| 10/1/2024 | 31,8000 | 6,00% | 31,2000 | 32,0000 | 31,2000 | 355 | 11.260,00 |
| 09/1/2024 | 30,0000 | 0,00% | 31,2000 | 31,2000 | 31,2000 | 5 | 156,00 |
| 08/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 05/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 04/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 03/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | ,00 | |
| 02/1/2024 | 30,0000 | 0,00% | 30,0000 | 30,0000 | 30,0000 | 50 | 1.500,00 |
| 29/12/2023 | 30,0000 | 1,35% | 29,8000 | 30,0000 | 29,8000 | 489 | 14.612,40 |
| 28/12/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 20 | 592,00 |
| 27/12/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 22/12/2023 | 29,6000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 1 | 29,80 |
| 21/12/2023 | 29,6000 | 0,00% | 29,0000 | 29,6000 | 28,4000 | 250 | 7.290,00 |
| 20/12/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 19/12/2023 | 29,6000 | 2,07% | 29,6000 | 29,6000 | 29,6000 | 100 | 2.960,00 |
| 18/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 15/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 14/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 13/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 12/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 340 | 9.860,00 |
| 11/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 08/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 07/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 06/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 05/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 04/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 01/12/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 30/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 29/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 28/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 10 | 290,00 |
| 27/11/2023 | 29,0000 | 1,40% | 29,0000 | 29,0000 | 29,0000 | 136 | 3.944,00 |
| 24/11/2023 | 28,6000 | -0,69% | 28,8000 | 28,8000 | 28,6000 | 175 | 5.025,00 |
| 23/11/2023 | 28,8000 | -1,37% | 28,6000 | 28,8000 | 28,6000 | 150 | 4.310,00 |
| 22/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 21/11/2023 | 29,2000 | 1,39% | 29,2000 | 29,2000 | 29,2000 | 102 | 2.978,40 |
| 20/11/2023 | 28,8000 | -1,37% | 28,8000 | 29,0000 | 28,4000 | 700 | 20.128,80 |
| 17/11/2023 | 29,2000 | 0,00% | 28,6000 | 29,2000 | 28,6000 | 90 | 2.612,00 |
| 16/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 15/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 14/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 13/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 10/11/2023 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 100 | 2.920,00 |
| 09/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 08/11/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 07/11/2023 | 29,0000 | -0,68% | 28,8000 | 29,0000 | 28,8000 | 350 | 10.120,00 |
| 06/11/2023 | 29,2000 | 0,00% | 28,8000 | 29,2000 | 28,4000 | 232 | 6.714,40 |
| 03/11/2023 | 29,2000 | 0,00% | 29,8000 | 29,8000 | 29,8000 | 1 | 29,80 |
| 02/11/2023 | 29,2000 | 0,00% | 28,6000 | 29,2000 | 28,6000 | 325 | 9.415,00 |
| 01/11/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 31/10/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 30/10/2023 | 29,2000 | 2,10% | 29,8000 | 29,8000 | 29,2000 | 101 | 2.949,80 |
| 27/10/2023 | 28,6000 | 0,00% | 28,6000 | 28,6000 | 28,6000 | ,00 | |
| 26/10/2023 | 28,6000 | -1,38% | 28,2000 | 28,6000 | 28,2000 | 352 | 10.012,00 |
| 25/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 24/10/2023 | 29,0000 | 0,69% | 28,8000 | 29,0000 | 28,8000 | 375 | 10.840,00 |
| 23/10/2023 | 28,8000 | -0,69% | 28,4000 | 28,8000 | 28,4000 | 599 | 17.051,20 |
| 20/10/2023 | 29,0000 | 0,00% | 28,4000 | 29,0000 | 28,4000 | 139 | 4.019,00 |
| 19/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 18/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 17/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 5 | 145,00 |
| 16/10/2023 | 29,0000 | 0,69% | 28,8000 | 29,0000 | 28,8000 | 151 | 4.374,00 |
| 13/10/2023 | 28,8000 | 0,00% | 28,8000 | 28,8000 | 28,4000 | 694 | 19.926,80 |
| 12/10/2023 | 28,8000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | 3 | 88,80 |
| 11/10/2023 | 28,8000 | 0,70% | 28,8000 | 29,0000 | 28,8000 | 200 | 5.762,00 |
| 10/10/2023 | 28,6000 | 1,42% | 28,6000 | 28,6000 | 28,6000 | 155 | 4.433,00 |
| 09/10/2023 | 28,2000 | 0,00% | 28,2000 | 28,2000 | 28,0000 | 120 | 3.380,00 |
| 06/10/2023 | 28,2000 | -0,70% | 28,6000 | 28,6000 | 28,2000 | 57 | 1.610,20 |
| 05/10/2023 | 28,4000 | -2,07% | 28,4000 | 28,4000 | 27,2000 | 3.850 | 106.323,20 |
| 04/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 7 | 203,00 |
| 03/10/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 02/10/2023 | 29,0000 | -0,68% | 29,0000 | 29,0000 | 29,0000 | 50 | 1.450,00 |
| 29/9/2023 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 94 | 2.744,80 |
| 28/9/2023 | 29,0000 | 0,00% | 28,8000 | 29,0000 | 28,8000 | 8 | 231,80 |
| 27/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 26/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 25/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 22/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 75 | 2.175,00 |
| 21/9/2023 | 29,0000 | -1,36% | 29,0000 | 29,0000 | 29,0000 | 200 | 5.800,00 |
| 20/9/2023 | 29,4000 | 0,68% | 29,4000 | 29,4000 | 29,4000 | 250 | 7.350,00 |
| 19/9/2023 | 29,2000 | -0,68% | 29,0000 | 29,2000 | 29,0000 | 250 | 7.290,00 |
| 18/9/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 15/9/2023 | 29,4000 | 0,68% | 29,4000 | 29,4000 | 29,4000 | 77 | 2.263,80 |
| 14/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 13/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 12/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 11/9/2023 | 29,2000 | 0,00% | 29,2000 | 29,2000 | 29,2000 | ,00 | |
| 08/9/2023 | 29,2000 | 0,69% | 29,0000 | 29,2000 | 29,0000 | 351 | 10.229,20 |
| 07/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 06/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 05/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 04/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 01/9/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 31/8/2023 | 29,0000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | 1 | 28,80 |
| 30/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 28,2000 | 395 | 11.375,00 |
| 29/8/2023 | 29,0000 | 0,69% | 29,8000 | 29,8000 | 29,0000 | 203 | 5.889,40 |
| 28/8/2023 | 28,8000 | 1,41% | 28,8000 | 28,8000 | 28,8000 | 75 | 2.160,00 |
| 25/8/2023 | 28,4000 | 0,00% | 28,4000 | 28,4000 | 28,4000 | ,00 | |
| 24/8/2023 | 28,4000 | 0,00% | 28,6000 | 28,6000 | 28,6000 | 25 | 715,00 |
| 23/8/2023 | 28,4000 | 0,00% | 28,4000 | 28,4000 | 28,4000 | ,00 | |
| 22/8/2023 | 28,4000 | -1,39% | 28,4000 | 28,4000 | 28,4000 | 50 | 1.420,00 |
| 21/8/2023 | 28,8000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | ,00 | |
| 18/8/2023 | 28,8000 | 0,00% | 28,8000 | 28,8000 | 28,8000 | ,00 | |
| 17/8/2023 | 28,8000 | -0,69% | 28,8000 | 28,8000 | 28,8000 | 50 | 1.440,00 |
| 16/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 14/8/2023 | 29,0000 | 0,00% | 28,6000 | 29,0000 | 28,6000 | 155 | 4.455,00 |
| 11/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 10/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 09/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 08/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | 45 | 1.305,00 |
| 07/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 04/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 03/8/2023 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 29,0000 | ,00 | |
| 02/8/2023 | 29,0000 | -1,36% | 29,0000 | 29,0000 | 29,0000 | 50 | 1.450,00 |
| 01/8/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 31/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 28/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 27/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 26/7/2023 | 29,4000 | 0,00% | 29,4000 | 29,4000 | 29,4000 | ,00 | |
| 25/7/2023 | 29,4000 | -0,68% | 28,6000 | 29,4000 | 28,6000 | 318 | 9.221,60 |
| 24/7/2023 | 29,6000 | 0,00% | 29,6000 | 29,6000 | 29,6000 | ,00 | |
| 21/7/2023 | 29,6000 | 2,07% | 29,4000 | 29,6000 | 29,4000 | 33 | 976,60 |
| 20/7/2023 | 29,0000 | 0,00% | 28,6000 | 29,0000 | 28,6000 | 420 | 12.106,00 |
| 19/7/2023 | 29,0000 | -0,68% | 29,0000 | 29,0000 | 29,0000 | 70 | 2.030,00 |
| 18/7/2023 | 29,2000 | 0,00% | 28,2000 | 29,8000 | 28,2000 | 205 | 5.937,80 |
| 17/7/2023 | 29,2000 | 1,39% | 29,6000 | 29,6000 | 29,0000 | 251 | 7.339,00 |
| 14/7/2023 | 28,8000 | 2,86% | 28,6000 | 29,6000 | 28,0000 | 204 | 5.873,60 |
| 13/7/2023 | 28,0000 | 6,06% | 27,0000 | 28,0000 | 27,0000 | 365 | 10.050,00 |
| 12/7/2023 | 26,4000 | 4,76% | 25,8000 | 26,4000 | 25,8000 | 1.525 | 39.672,00 |
| 11/7/2023 | 25,2000 | 1,61% | 25,2000 | 25,2000 | 25,2000 | 50 | 1.260,00 |
| 10/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 07/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 300 | 7.440,00 |
| 06/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 12 | 297,60 |
| 05/7/2023 | 24,8000 | 0,00% | 24,4000 | 24,8000 | 24,4000 | 449 | 11.055,20 |
| 04/7/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 03/7/2023 | 24,8000 | 0,00% | 25,4000 | 25,4000 | 25,4000 | 1 | 25,40 |
| 30/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 29/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 28/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 27/6/2023 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 26/6/2023 | 24,8000 | -1,59% | 24,8000 | 24,8000 | 24,8000 | 100 | 2.480,00 |
| 23/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 173 | 4.359,60 |
| 22/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 101 | 2.545,20 |
| 21/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 20/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 19/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 190 | 4.788,00 |
| 16/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 15/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 80 | 2.016,00 |
| 14/6/2023 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | ,00 | |
| 13/6/2023 | 25,2000 | 3,28% | 24,6000 | 25,2000 | 24,6000 | 195 | 4.857,00 |
| 12/6/2023 | 24,4000 | 1,67% | 24,4000 | 24,8000 | 24,4000 | 85 | 2.078,00 |
| 09/6/2023 | 24,0000 | 1,69% | 23,6000 | 24,0000 | 23,6000 | 700 | 16.680,00 |
| 08/6/2023 | 23,6000 | 0,85% | 23,4000 | 23,6000 | 23,4000 | 125 | 2.945,00 |
| 07/6/2023 | 23,4000 | 1,74% | 23,2000 | 23,4000 | 23,2000 | 458 | 10.692,20 |
| 06/6/2023 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 23,0000 | 500 | 11.520,00 |
| 02/6/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 01/6/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 31/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 400 | 9.200,00 |
| 30/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 501 | 11.523,00 |
| 29/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 26/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 32 | 736,00 |
| 25/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,6000 | 23,0000 | 1.072 | 24.761,40 |
| 24/5/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 545 | 12.535,00 |
| 23/5/2023 | 23,0000 | -1,71% | 23,0000 | 23,0000 | 23,0000 | 100 | 2.300,00 |
| 22/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 19/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 18/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 17/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 16/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 15/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 12/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 11/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 10/5/2023 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 09/5/2023 | 23,4000 | -1,68% | 23,2000 | 23,4000 | 23,0000 | 375 | 8.717,40 |
| 08/5/2023 | 23,8000 | -0,83% | 23,0000 | 23,8000 | 23,0000 | 425 | 9.929,80 |
| 05/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 04/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 03/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 02/5/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 28/4/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 27/4/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 26/4/2023 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 25/4/2023 | 24,0000 | 1,69% | 24,0000 | 24,0000 | 23,6000 | 250 | 5.960,00 |
| 24/4/2023 | 23,6000 | 2,61% | 23,0000 | 24,0000 | 23,0000 | 350 | 8.204,80 |
| 21/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 20/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 19/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 18/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 13/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 300 | 6.900,00 |
| 12/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 11/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 07/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 |
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.% |
|---|