| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 05/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 04/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 03/4/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 31/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 30/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 29/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 28/3/2023 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 27/3/2023 | 23,0000 | 0,88% | 23,0000 | 23,0000 | 23,0000 | 225 | 5.175,00 |
| 24/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 23/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 150 | 3.420,00 |
| 22/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 25 | 570,00 |
| 21/3/2023 | 22,8000 | 1,79% | 22,8000 | 22,8000 | 22,8000 | 200 | 4.560,00 |
| 20/3/2023 | 22,4000 | 0,00% | 22,0000 | 22,4000 | 21,8000 | 862 | 18.988,80 |
| 17/3/2023 | 22,4000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 35 | 791,00 |
| 16/3/2023 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | ,00 | |
| 15/3/2023 | 22,4000 | -1,75% | 22,8000 | 22,8000 | 22,4000 | 300 | 6.780,00 |
| 14/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 200 | 4.560,00 |
| 13/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 10/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 09/3/2023 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | 2 | 45,60 |
| 08/3/2023 | 22,8000 | -0,87% | 22,8000 | 22,8000 | 22,8000 | 185 | 4.218,00 |
| 07/3/2023 | 23,0000 | 0,88% | 23,0000 | 23,0000 | 23,0000 | 74 | 1.702,00 |
| 06/3/2023 | 22,8000 | -1,72% | 24,0000 | 24,0000 | 22,2000 | 1.301 | 29.059,00 |
| 03/3/2023 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 02/3/2023 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 01/3/2023 | 23,2000 | 0,87% | 23,0000 | 23,2000 | 23,0000 | 392 | 9.044,40 |
| 28/2/2023 | 23,0000 | 1,77% | 22,8000 | 23,0000 | 22,8000 | 258 | 5.914,00 |
| 24/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 100 | 2.260,00 |
| 23/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 22/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 21/2/2023 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 275 | 6.215,00 |
| 20/2/2023 | 22,6000 | 0,89% | 22,4000 | 22,6000 | 22,2000 | 790 | 17.708,00 |
| 17/2/2023 | 22,4000 | 1,82% | 22,2000 | 22,4000 | 22,2000 | 234 | 5.214,80 |
| 16/2/2023 | 22,0000 | 0,92% | 22,0000 | 22,0000 | 22,0000 | 93 | 2.046,00 |
| 15/2/2023 | 21,8000 | 1,87% | 21,8000 | 21,8000 | 21,8000 | 100 | 2.180,00 |
| 14/2/2023 | 21,4000 | 0,94% | 21,0000 | 21,4000 | 21,0000 | 682 | 14.389,80 |
| 13/2/2023 | 21,2000 | 2,91% | 20,6000 | 21,2000 | 20,6000 | 582 | 12.092,00 |
| 10/2/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 09/2/2023 | 20,6000 | -2,83% | 21,0000 | 21,0000 | 20,6000 | 70 | 1.442,60 |
| 08/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 20,6000 | 11 | 227,20 |
| 07/2/2023 | 21,2000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 5 | 103,00 |
| 06/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 03/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 02/2/2023 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 01/2/2023 | 21,2000 | 2,91% | 21,4000 | 21,8000 | 21,0000 | 534 | 11.364,00 |
| 31/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 30/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 27/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 26/1/2023 | 20,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | 1 | 21,60 |
| 25/1/2023 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 24/1/2023 | 20,6000 | -0,96% | 21,0000 | 21,0000 | 20,6000 | 300 | 6.220,00 |
| 23/1/2023 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 20/1/2023 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 19/1/2023 | 20,8000 | -2,80% | 21,0000 | 22,0000 | 20,8000 | 307 | 6.392,00 |
| 18/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 17/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 16/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 13/1/2023 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 12/1/2023 | 21,4000 | -2,73% | 21,4000 | 21,4000 | 21,4000 | 150 | 3.210,00 |
| 11/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 10/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 09/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 14 | 308,00 |
| 05/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 04/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 03/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 02/1/2023 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 30/12/2022 | 22,0000 | 1,85% | 21,2000 | 22,0000 | 21,2000 | 254 | 5.576,40 |
| 29/12/2022 | 21,6000 | 1,89% | 21,6000 | 21,6000 | 21,6000 | 182 | 3.931,20 |
| 28/12/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 27/12/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 50 | 1.060,00 |
| 23/12/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 22/12/2022 | 21,2000 | 0,95% | 21,0000 | 21,4000 | 21,0000 | 600 | 12.733,20 |
| 21/12/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/12/2022 | 21,0000 | 0,96% | 20,6000 | 21,0000 | 20,6000 | 1.100 | 22.920,00 |
| 19/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 15 | 312,00 |
| 16/12/2022 | 20,8000 | -0,95% | 20,8000 | 20,8000 | 20,8000 | 200 | 4.160,00 |
| 15/12/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/12/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 21,0000 | 92 | 1.932,00 |
| 13/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 12/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 15 | 312,00 |
| 09/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 08/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 50 | 1.040,00 |
| 07/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 50 | 1.040,00 |
| 06/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 05/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 02/12/2022 | 20,8000 | 0,00% | 20,6000 | 21,4000 | 20,6000 | 25 | 527,00 |
| 01/12/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 30/11/2022 | 20,8000 | 0,97% | 20,8000 | 20,8000 | 20,8000 | 400 | 8.320,00 |
| 29/11/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 28/11/2022 | 20,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | 14 | 302,40 |
| 25/11/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 100 | 2.060,00 |
| 24/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 2 | 42,00 |
| 18/11/2022 | 21,0000 | -3,67% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 17/11/2022 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 16/11/2022 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 15/11/2022 | 21,8000 | 0,93% | 21,8000 | 21,8000 | 21,6000 | 282 | 6.127,60 |
| 14/11/2022 | 21,6000 | 2,86% | 21,2000 | 21,6000 | 21,2000 | 218 | 4.661,60 |
| 11/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/11/2022 | 21,0000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 2 | 41,20 |
| 09/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 07/11/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/11/2022 | 21,0000 | 1,94% | 21,0000 | 21,6000 | 21,0000 | 202 | 4.243,20 |
| 03/11/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 02/11/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 100 | 2.060,00 |
| 01/11/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 150 | 3.090,00 |
| 31/10/2022 | 21,0000 | 1,94% | 21,0000 | 21,0000 | 21,0000 | 232 | 4.872,00 |
| 27/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 26/10/2022 | 20,6000 | 0,00% | 20,4000 | 20,6000 | 20,4000 | 568 | 11.644,80 |
| 25/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 24/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 98 | 2.018,80 |
| 21/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 20/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 140 | 2.884,00 |
| 19/10/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 70 | 1.442,00 |
| 18/10/2022 | 21,0000 | 1,94% | 20,6000 | 21,0000 | 20,6000 | 172 | 3.610,00 |
| 17/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 14/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 13/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 12/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 11/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 10/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 07/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 06/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 05/10/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 04/10/2022 | 20,6000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 12 | 244,80 |
| 03/10/2022 | 20,6000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 5 | 102,00 |
| 30/9/2022 | 20,6000 | 0,00% | 20,4000 | 20,6000 | 20,4000 | 184 | 3.775,20 |
| 29/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 28/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 27/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 26/9/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 200 | 4.120,00 |
| 23/9/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 100 | 2.060,00 |
| 22/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 19/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 15/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 13/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 4 | 84,00 |
| 12/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 09/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 300 | 6.300,00 |
| 07/9/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 06/9/2022 | 21,0000 | -0,94% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 05/9/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 02/9/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 01/9/2022 | 21,2000 | -3,64% | 21,2000 | 21,2000 | 21,0000 | 51 | 1.081,00 |
| 31/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 30/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 29/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 26/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 25/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 24/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 23/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 22/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 19/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 18/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 225 | 4.950,00 |
| 17/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 16/8/2022 | 22,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 12/8/2022 | 22,0000 | 1,85% | 22,0000 | 22,0000 | 22,0000 | 50 | 1.100,00 |
| 11/8/2022 | 21,6000 | 2,86% | 21,6000 | 21,6000 | 21,6000 | 50 | 1.080,00 |
| 10/8/2022 | 21,0000 | -1,87% | 21,4000 | 21,4000 | 21,0000 | 450 | 9.550,00 |
| 09/8/2022 | 21,4000 | 1,90% | 21,4000 | 21,4000 | 21,4000 | 300 | 6.420,00 |
| 08/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/8/2022 | 21,0000 | 0,00% | 20,6000 | 21,0000 | 20,6000 | 275 | 5.745,00 |
| 03/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/8/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 200 | 4.200,00 |
| 28/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/7/2022 | 21,0000 | 0,96% | 20,8000 | 21,0000 | 20,8000 | 242 | 5.062,00 |
| 19/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 18/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | 1 | 20,80 |
| 15/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 14/7/2022 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 13/7/2022 | 20,8000 | 0,97% | 20,8000 | 20,8000 | 20,8000 | 198 | 4.118,40 |
| 12/7/2022 | 20,6000 | 0,98% | 20,6000 | 20,6000 | 20,6000 | 50 | 1.030,00 |
| 11/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 08/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 07/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 06/7/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 05/7/2022 | 20,4000 | -2,86% | 20,6000 | 20,6000 | 20,4000 | 425 | 8.730,00 |
| 04/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/7/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 531 | 11.151,00 |
| 30/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/6/2022 | 21,0000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | 31 | 638,60 |
| 28/6/2022 | 21,0000 | 1,94% | 21,0000 | 21,0000 | 21,0000 | 188 | 3.948,00 |
| 27/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 24/6/2022 | 20,6000 | 0,00% | 20,8000 | 20,8000 | 20,6000 | 350 | 7.250,00 |
| 23/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 22/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 21/6/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 99 | 2.039,40 |
| 20/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/6/2022 | 21,0000 | 1,94% | 20,8000 | 21,0000 | 20,8000 | 133 | 2.786,40 |
| 16/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 15/6/2022 | 20,6000 | 0,00% | 20,2000 | 20,6000 | 20,2000 | 279 | 5.727,40 |
| 14/6/2022 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 10/6/2022 | 20,6000 | -1,90% | 20,6000 | 20,6000 | 20,6000 | 50 | 1.030,00 |
| 09/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/6/2022 | 21,0000 | -2,78% | 21,0000 | 21,0000 | 20,8000 | 500 | 10.480,00 |
| 07/6/2022 | 21,6000 | 0,00% | 21,4000 | 21,6000 | 20,8000 | 1.158 | 24.453,40 |
| 06/6/2022 | 21,6000 | 0,00% | 21,0000 | 21,6000 | 21,0000 | 409 | 8.769,40 |
| 03/6/2022 | 21,6000 | 2,86% | 21,0000 | 21,6000 | 21,0000 | 172 | 3.625,20 |
| 02/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/6/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 31/5/2022 | 21,0000 | 0,00% | 20,6000 | 21,0000 | 20,6000 | 150 | 3.130,00 |
| 30/5/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 21,0000 | 191 | 4.011,00 |
| 27/5/2022 | 20,8000 | 1,96% | 20,6000 | 20,8000 | 20,6000 | 200 | 4.140,00 |
| 26/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 50 | 1.020,00 |
| 25/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 24/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 23/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 20/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,0000 | 119 | 2.425,60 |
| 19/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/5/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/5/2022 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 85 | 1.734,00 |
| 16/5/2022 | 20,0000 | -4,76% | 20,0000 | 20,0000 | 20,0000 | 900 | 18.000,00 |
| 13/5/2022 | 21,0000 | 0,96% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
| 12/5/2022 | 20,8000 | -1,89% | 20,8000 | 20,8000 | 20,8000 | 226 | 4.700,80 |
| 11/5/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 10/5/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 09/5/2022 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 06/5/2022 | 21,2000 | -3,64% | 21,2000 | 21,2000 | 21,2000 | 359 | 7.610,80 |
| 05/5/2022 | 22,0000 | 0,92% | 22,0000 | 22,0000 | 22,0000 | 200 | 4.400,00 |
| 04/5/2022 | 21,8000 | 1,87% | 21,8000 | 21,8000 | 21,8000 | 200 | 4.360,00 |
| 03/5/2022 | 21,4000 | -0,93% | 21,0000 | 21,4000 | 21,0000 | 700 | 14.780,00 |
| 29/4/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 28/4/2022 | 21,6000 | 0,93% | 21,6000 | 21,6000 | 21,6000 | 100 | 2.160,00 |
| 27/4/2022 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 26/4/2022 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 200 | 4.280,00 |
| 21/4/2022 | 21,4000 | 0,94% | 21,4000 | 21,4000 | 21,4000 | 200 | 4.280,00 |
| 20/4/2022 | 21,2000 | 1,92% | 21,0000 | 21,2000 | 21,0000 | 301 | 6.361,00 |
| 19/4/2022 | 20,8000 | 0,97% | 20,2000 | 20,8000 | 20,2000 | 300 | 6.167,80 |
| 14/4/2022 | 20,6000 | 0,00% | 20,4000 | 20,6000 | 20,4000 | 600 | 12.320,00 |
| 13/4/2022 | 20,6000 | 0,98% | 20,6000 | 20,6000 | 20,6000 | 50 | 1.030,00 |
| 12/4/2022 | 20,4000 | 2,00% | 20,4000 | 20,4000 | 20,4000 | 200 | 4.080,00 |
| 11/4/2022 | 20,0000 | 0,00% | 19,6000 | 20,6000 | 19,6000 | 424 | 8.403,00 |
| 08/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/4/2022 | 20,0000 | 0,50% | 19,0000 | 20,0000 | 19,0000 | 1.050 | 20.442,50 |
| 06/4/2022 | 19,9000 | -0,50% | 20,0000 | 20,0000 | 19,7000 | 65 | 1.295,50 |
| 05/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 04/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 01/4/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 30/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/3/2022 | 20,0000 | -0,99% | 20,0000 | 20,0000 | 20,0000 | 500 | 10.000,00 |
| 28/3/2022 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 25/3/2022 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 24/3/2022 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 23/3/2022 | 20,2000 | 2,02% | 20,2000 | 20,2000 | 20,2000 | 95 | 1.919,00 |
| 22/3/2022 | 19,8000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 30 | 600,00 |
| 21/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 18/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 17/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 16/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 15/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 14/3/2022 | 19,8000 | 0,00% | 19,8000 | 19,8000 | 19,8000 | 300 | 5.940,00 |
| 11/3/2022 | 19,8000 | -1,00% | 20,0000 | 20,0000 | 19,4000 | 640 | 12.740,00 |
| 10/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 250 | 5.000,00 |
| 09/3/2022 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 266 | 5.320,00 |
| 08/3/2022 | 20,0000 | -1,96% | 20,0000 | 20,0000 | 20,0000 | 50 | 1.000,00 |
| 04/3/2022 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 03/3/2022 | 20,4000 | 2,00% | 21,0000 | 21,0000 | 20,4000 | 258 | 5.268,00 |
| 02/3/2022 | 20,0000 | -4,76% | 21,0000 | 21,0000 | 20,0000 | 314 | 6.330,00 |
| 01/3/2022 | 21,0000 | -1,87% | 21,0000 | 21,0000 | 21,0000 | 95 | 1.995,00 |
| 28/2/2022 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | ,00 | |
| 25/2/2022 | 21,4000 | 1,90% | 21,4000 | 21,4000 | 21,4000 | 60 | 1.284,00 |
| 24/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 22/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 35 | 735,00 |
| 21/2/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 18/2/2022 | 21,0000 | -2,78% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 17/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 16/2/2022 | 21,6000 | -0,92% | 21,6000 | 21,6000 | 21,6000 | 50 | 1.080,00 |
| 15/2/2022 | 21,8000 | 0,93% | 21,0000 | 21,8000 | 21,0000 | 174 | 3.744,60 |
| 14/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 11/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 10/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | ,00 | |
| 09/2/2022 | 21,6000 | 0,00% | 21,6000 | 21,6000 | 21,6000 | 100 | 2.160,00 |
| 08/2/2022 | 21,6000 | -0,92% | 21,6000 | 21,6000 | 21,6000 | 525 | 11.340,00 |
| 07/2/2022 | 21,8000 | 0,00% | 21,8000 | 21,8000 | 21,8000 | ,00 | |
| 04/2/2022 | 21,8000 | -0,91% | 22,0000 | 22,0000 | 21,4000 | 319 | 6.936,60 |
| 03/2/2022 | 22,0000 | 2,80% | 22,0000 | 22,0000 | 22,0000 | 100 | 2.200,00 |
| 02/2/2022 | 21,4000 | -0,93% | 21,0000 | 21,4000 | 21,0000 | 132 | 2.784,80 |
| 01/2/2022 | 21,6000 | 2,86% | 21,4000 | 21,6000 | 21,4000 | 105 | 2.257,00 |
| 31/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 28/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/1/2022 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 100 | 2.100,00 |
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.% |
|---|