| 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
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4200 €
-0,0100 (-0,70%)
- Άνοιγμα 1,4400
- Υψηλό 1,4700
- Χαμηλό 1,3100
- Όγκος 540
- Τζίρος 778 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 21/6/2024 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 20/6/2024 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 19/6/2024 | 0,9100 | 1,11% | 0,9050 | 0,9200 | 0,9050 | 200 | 181,65 |
| 18/6/2024 | 0,9000 | -3,23% | 0,9000 | 0,9200 | 0,9000 | 1.700 | 1.532,00 |
| 17/6/2024 | 0,9300 | -2,11% | 0,9300 | 0,9300 | 0,9300 | 500 | 465,00 |
| 14/6/2024 | 0,9500 | -0,52% | 0,8950 | 0,9500 | 0,8950 | 1.120 | 1.004,78 |
| 13/6/2024 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 12/6/2024 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 11/6/2024 | 0,9550 | -3,05% | 0,9100 | 0,9550 | 0,9100 | 3.205 | 2.922,13 |
| 10/6/2024 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 07/6/2024 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 06/6/2024 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 05/6/2024 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 04/6/2024 | 0,9850 | 3,14% | 0,9850 | 0,9850 | 0,9850 | 100 | 98,50 |
| 03/6/2024 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 31/5/2024 | 0,9550 | 1,60% | 0,9500 | 0,9550 | 0,9500 | 190 | 181,05 |
| 30/5/2024 | 0,9400 | 4,44% | 0,9350 | 0,9400 | 0,9350 | 110 | 103,30 |
| 29/5/2024 | 0,9000 | -4,76% | 0,9450 | 0,9900 | 0,9000 | 9.096 | 8.328,59 |
| 28/5/2024 | 0,9450 | -5,50% | 0,9550 | 0,9650 | 0,9300 | 801 | 756,47 |
| 27/5/2024 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/5/2024 | 1,0000 | -1,96% | 0,9750 | 1,0000 | 0,9750 | 2.215 | 2.167,75 |
| 23/5/2024 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 1,0200 | 100 | 102,02 |
| 22/5/2024 | 1,0000 | -4,76% | 1,0200 | 1,0200 | 1,0000 | 1.195 | 1.210,95 |
| 21/5/2024 | 1,0500 | -0,94% | 1,0000 | 1,0500 | 1,0000 | 692 | 700,02 |
| 20/5/2024 | 1,0600 | -0,93% | 1,0100 | 1,0600 | 1,0100 | 17 | 17,67 |
| 17/5/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/5/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/5/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 14/5/2024 | 1,0700 | 0,94% | 1,0200 | 1,0800 | 1,0200 | 130 | 137,45 |
| 13/5/2024 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0300 | 1.844 | 1.921,04 |
| 10/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/5/2024 | 1,0600 | -2,75% | 1,0200 | 1,0600 | 1,0100 | 363 | 373,57 |
| 30/4/2024 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 400 | 436,00 |
| 29/4/2024 | 1,1000 | -2,65% | 1,0300 | 1,1000 | 1,0300 | 1.050 | 1.103,42 |
| 26/4/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 25/4/2024 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1000 | 1.100 | 1.240,00 |
| 24/4/2024 | 1,1400 | 3,64% | 1,0900 | 1,1400 | 1,0800 | 2.865 | 3.124,70 |
| 23/4/2024 | 1,1000 | 1,85% | 1,0100 | 1,1000 | 1,0000 | 14.492 | 15.329,54 |
| 22/4/2024 | 1,0800 | 8,00% | 1,0200 | 1,0800 | 1,0200 | 1.398 | 1.465,94 |
| 19/4/2024 | 1,0000 | 3,09% | 0,9500 | 1,0000 | 0,9500 | 748 | 733,12 |
| 18/4/2024 | 0,9700 | -1,02% | 1,0200 | 1,0300 | 0,9400 | 1.383 | 1.384,17 |
| 17/4/2024 | 0,9800 | 6,52% | 0,9500 | 0,9800 | 0,9500 | 7.283 | 7.055,17 |
| 16/4/2024 | 0,9200 | -6,60% | 0,9200 | 0,9200 | 0,9200 | 800 | 736,00 |
| 15/4/2024 | 0,9850 | 2,60% | 0,9600 | 0,9900 | 0,9600 | 899 | 879,46 |
| 12/4/2024 | 0,9600 | -6,80% | 0,9800 | 0,9950 | 0,9550 | 825 | 793,90 |
| 11/4/2024 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 10/4/2024 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/4/2024 | 1,0300 | 0,98% | 1,0400 | 1,0400 | 1,0000 | 1.247 | 1.281,44 |
| 08/4/2024 | 1,0200 | -1,92% | 0,9850 | 1,0200 | 0,9800 | 1.255 | 1.234,13 |
| 05/4/2024 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 390 | 405,60 |
| 04/4/2024 | 1,0200 | -4,67% | 0,9900 | 1,0600 | 0,9900 | 2.200 | 2.242,58 |
| 03/4/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 02/4/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 400 | 428,00 |
| 28/3/2024 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 43 | 46,01 |
| 27/3/2024 | 1,0500 | 3,96% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 26/3/2024 | 1,0100 | -3,81% | 1,0000 | 1,0100 | 1,0000 | 700 | 704,00 |
| 22/3/2024 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 221 | 232,05 |
| 21/3/2024 | 1,0200 | -1,92% | 0,9650 | 1,0400 | 0,9650 | 3.700 | 3.834,35 |
| 20/3/2024 | 1,0400 | 0,97% | 0,9800 | 1,0400 | 0,9600 | 1.481 | 1.478,24 |
| 19/3/2024 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 46 | 47,38 |
| 15/3/2024 | 1,0300 | -1,90% | 1,0200 | 1,0500 | 1,0000 | 1.034 | 1.066,64 |
| 14/3/2024 | 1,0500 | -4,55% | 1,0300 | 1,0600 | 1,0300 | 776 | 813,57 |
| 13/3/2024 | 1,1000 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 1.217 | 1.353,29 |
| 12/3/2024 | 1,1000 | -0,90% | 1,0300 | 1,1000 | 1,0200 | 557 | 590,47 |
| 11/3/2024 | 1,1100 | -5,13% | 1,1500 | 1,1600 | 1,0800 | 1.648 | 1.806,64 |
| 08/3/2024 | 1,1700 | 2,63% | 1,1700 | 1,1800 | 1,1600 | 1.360 | 1.587,30 |
| 07/3/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/3/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/3/2024 | 1,1400 | 0,00% | 1,1500 | 1,1600 | 1,0700 | 4.195 | 4.779,69 |
| 04/3/2024 | 1,1400 | 6,54% | 1,0300 | 1,1400 | 1,0100 | 3.109 | 3.320,24 |
| 01/3/2024 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 646 | 693,22 |
| 29/2/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/2/2024 | 1,0700 | 2,88% | 1,0300 | 1,0700 | 1,0100 | 1.800 | 1.882,50 |
| 27/2/2024 | 1,0400 | -4,59% | 1,0400 | 1,0400 | 1,0400 | 4.464 | 4.642,56 |
| 26/2/2024 | 1,0900 | 2,83% | 1,0700 | 1,0900 | 1,0700 | 492 | 534,06 |
| 23/2/2024 | 1,0600 | 2,91% | 1,0200 | 1,0600 | 1,0000 | 2.535 | 2.590,32 |
| 22/2/2024 | 1,0300 | -2,83% | 1,0200 | 1,1200 | 1,0100 | 1.997 | 2.058,47 |
| 21/2/2024 | 1,0600 | -0,93% | 1,0200 | 1,0800 | 1,0000 | 1.551 | 1.646,00 |
| 20/2/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/2/2024 | 1,0700 | 0,00% | 1,0700 | 1,0900 | 1,0700 | 1.000 | 1.070,64 |
| 16/2/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/2/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 14/2/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0500 | 209 | 221,55 |
| 13/2/2024 | 1,0700 | -0,93% | 1,0900 | 1,0900 | 1,0600 | 2.900 | 3.112,00 |
| 12/2/2024 | 1,0800 | -0,92% | 1,0000 | 1,1000 | 1,0000 | 3.423 | 3.650,65 |
| 09/2/2024 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0300 | 3.893 | 4.117,19 |
| 08/2/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/2/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/2/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 05/2/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/2/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/2/2024 | 1,0600 | 12,17% | 1,0300 | 1,0600 | 1,0300 | 1.015 | 1.075,60 |
| 31/1/2024 | 0,9450 | -9,13% | 0,9450 | 0,9450 | 0,9450 | 10 | 9,45 |
| 30/1/2024 | 1,0400 | 10,05% | 1,0300 | 1,0600 | 1,0300 | 62 | 64,57 |
| 29/1/2024 | 0,9450 | -2,58% | 0,9450 | 0,9450 | 0,9450 | 28 | 26,46 |
| 26/1/2024 | 0,9700 | 0,52% | 0,9600 | 0,9900 | 0,9500 | 2.462 | 2.380,26 |
| 25/1/2024 | 0,9650 | -3,02% | 0,9600 | 0,9650 | 0,9550 | 385 | 369,58 |
| 24/1/2024 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 23/1/2024 | 0,9950 | 0,51% | 0,9700 | 1,0000 | 0,9600 | 2.700 | 2.650,22 |
| 22/1/2024 | 0,9900 | 3,66% | 0,9650 | 0,9900 | 0,9650 | 1.765 | 1.724,95 |
| 19/1/2024 | 0,9550 | -2,55% | 1,0100 | 1,0100 | 0,9550 | 1.251 | 1.200,26 |
| 18/1/2024 | 0,9800 | -4,85% | 0,9600 | 1,0300 | 0,9600 | 800 | 786,53 |
| 17/1/2024 | 1,0300 | 4,04% | 1,0000 | 1,0300 | 1,0000 | 1.005 | 1.005,15 |
| 16/1/2024 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/1/2024 | 0,9900 | -1,00% | 1,0200 | 1,0200 | 0,9900 | 2.334 | 2.371,68 |
| 12/1/2024 | 1,0000 | 2,04% | 0,9950 | 1,0000 | 0,9950 | 2.323 | 2.322,50 |
| 11/1/2024 | 0,9800 | -2,00% | 1,0300 | 1,0300 | 0,9800 | 1.155 | 1.150,90 |
| 10/1/2024 | 1,0000 | -3,85% | 1,0400 | 1,0400 | 1,0000 | 820 | 820,80 |
| 09/1/2024 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0200 | 528 | 547,70 |
| 08/1/2024 | 1,0500 | 2,94% | 1,0200 | 1,0500 | 0,9700 | 8.593 | 8.469,97 |
| 05/1/2024 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 101 | 103,28 |
| 04/1/2024 | 1,0200 | 2,00% | 0,9800 | 1,0200 | 0,9550 | 815 | 784,48 |
| 03/1/2024 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 0,9900 | 1.700 | 1.695,00 |
| 02/1/2024 | 1,0300 | -4,63% | 1,0600 | 1,0600 | 1,0000 | 2.991 | 3.038,70 |
| 29/12/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/12/2023 | 1,0800 | -1,82% | 1,0000 | 1,0800 | 1,0000 | 210 | 213,14 |
| 27/12/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/12/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 10 | 11,00 |
| 21/12/2023 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 20/12/2023 | 1,0500 | -4,55% | 1,1200 | 1,1200 | 1,0500 | 2.168 | 2.353,76 |
| 19/12/2023 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 160 | 176,00 |
| 18/12/2023 | 1,0700 | 0,00% | 1,0000 | 1,0700 | 1,0000 | 104 | 105,74 |
| 15/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0900 | 1,0300 | 2.770 | 2.965,68 |
| 14/12/2023 | 1,0700 | 2,88% | 1,0700 | 1,0700 | 1,0700 | 1 | 1,07 |
| 13/12/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/12/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 11/12/2023 | 1,0400 | -2,80% | 1,0000 | 1,0400 | 1,0000 | 505 | 523,96 |
| 08/12/2023 | 1,0700 | 2,88% | 1,0000 | 1,1000 | 1,0000 | 3.169 | 3.327,03 |
| 07/12/2023 | 1,0400 | 10,64% | 0,9050 | 1,0700 | 0,9000 | 11.961 | 11.539,24 |
| 06/12/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 1 | ,94 |
| 05/12/2023 | 0,9400 | -0,53% | 0,8650 | 0,9400 | 0,8650 | 51 | 47,87 |
| 04/12/2023 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 01/12/2023 | 0,9450 | 2,72% | 0,9450 | 0,9450 | 0,9450 | 50 | 47,25 |
| 30/11/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 29/11/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 900 | 828,00 |
| 28/11/2023 | 0,9200 | 2,22% | 0,9150 | 0,9200 | 0,9150 | 447 | 411,02 |
| 27/11/2023 | 0,9000 | -2,17% | 0,9200 | 0,9200 | 0,9000 | 4.655 | 4.239,50 |
| 24/11/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 290 | 266,80 |
| 23/11/2023 | 0,9200 | 0,00% | 0,8700 | 0,9200 | 0,8700 | 871 | 785,80 |
| 22/11/2023 | 0,9200 | 0,00% | 0,9150 | 0,9200 | 0,8950 | 2.849 | 2.581,84 |
| 21/11/2023 | 0,9200 | -4,66% | 0,9150 | 0,9600 | 0,9150 | 280 | 257,48 |
| 20/11/2023 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 17/11/2023 | 0,9650 | 3,21% | 0,9450 | 0,9700 | 0,9450 | 9.365 | 8.966,20 |
| 16/11/2023 | 0,9350 | -2,09% | 0,9500 | 0,9500 | 0,9250 | 1.971 | 1.856,67 |
| 15/11/2023 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 14/11/2023 | 0,9550 | 1,06% | 0,9400 | 0,9700 | 0,9400 | 3.090 | 2.952,01 |
| 13/11/2023 | 0,9450 | 1,61% | 0,8800 | 0,9450 | 0,8800 | 6 | 5,49 |
| 10/11/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 09/11/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 08/11/2023 | 0,9300 | -3,12% | 0,9500 | 0,9500 | 0,9200 | 2.058 | 1.911,07 |
| 07/11/2023 | 0,9600 | 1,05% | 0,9550 | 0,9650 | 0,9550 | 662 | 635,93 |
| 06/11/2023 | 0,9500 | -8,65% | 0,9600 | 0,9750 | 0,9500 | 4.050 | 3.896,50 |
| 03/11/2023 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 25 | 26,00 |
| 02/11/2023 | 1,0100 | 5,21% | 1,0100 | 1,0100 | 1,0100 | 25 | 25,25 |
| 01/11/2023 | 0,9600 | -3,52% | 1,1700 | 1,1700 | 0,9600 | 501 | 481,17 |
| 31/10/2023 | 0,9950 | -2,45% | 0,9950 | 0,9950 | 0,9950 | 744 | 740,28 |
| 30/10/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/10/2023 | 1,0200 | 6,25% | 1,0200 | 1,0200 | 1,0200 | 1 | 1,02 |
| 26/10/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 25/10/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 24/10/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 23/10/2023 | 0,9600 | 12,94% | 0,8700 | 0,9600 | 0,8700 | 1.720 | 1.585,96 |
| 20/10/2023 | 0,8500 | -3,95% | 0,8750 | 0,8750 | 0,8400 | 1.300 | 1.112,00 |
| 19/10/2023 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 18/10/2023 | 0,8850 | -0,56% | 0,8800 | 0,8850 | 0,8650 | 425 | 375,03 |
| 17/10/2023 | 0,8900 | -1,66% | 0,9000 | 0,9000 | 0,8900 | 1.475 | 1.313,15 |
| 16/10/2023 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | 41 | 37,11 |
| 13/10/2023 | 0,9050 | 1,12% | 0,9050 | 0,9050 | 0,9050 | 60 | 54,30 |
| 12/10/2023 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 11/10/2023 | 0,8950 | 0,00% | 0,8750 | 0,8950 | 0,8500 | 6.224 | 5.417,38 |
| 10/10/2023 | 0,8950 | 0,56% | 0,8900 | 0,9100 | 0,8900 | 1.630 | 1.460,14 |
| 09/10/2023 | 0,8900 | -7,77% | 0,9000 | 0,9000 | 0,8900 | 757 | 680,90 |
| 06/10/2023 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 05/10/2023 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 04/10/2023 | 0,9650 | -0,52% | 0,9650 | 0,9650 | 0,9650 | 50 | 48,25 |
| 03/10/2023 | 0,9700 | -7,62% | 0,9700 | 0,9700 | 0,9700 | 100 | 97,00 |
| 02/10/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 25/9/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/9/2023 | 1,0500 | 6,06% | 0,9900 | 1,0500 | 0,9900 | 1.099 | 1.107,51 |
| 21/9/2023 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 20/9/2023 | 0,9900 | 0,00% | 0,9700 | 0,9900 | 0,9700 | 504 | 488,96 |
| 19/9/2023 | 0,9900 | -2,94% | 1,0000 | 1,0000 | 0,9700 | 7.854 | 7.771,68 |
| 18/9/2023 | 1,0200 | -2,86% | 1,0000 | 1,0200 | 0,9750 | 864 | 853,69 |
| 15/9/2023 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 2.000 | 2.100,00 |
| 14/9/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/9/2023 | 1,0000 | 1,52% | 1,0000 | 1,0000 | 1,0000 | 66 | 66,00 |
| 12/9/2023 | 0,9850 | -3,43% | 1,0300 | 1,0300 | 0,9600 | 473 | 467,87 |
| 11/9/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 08/9/2023 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 301 | 305,06 |
| 07/9/2023 | 1,0000 | -8,26% | 1,0800 | 1,0800 | 1,0000 | 5.156 | 5.178,06 |
| 06/9/2023 | 1,0900 | -6,03% | 1,0700 | 1,1000 | 1,0700 | 3.065 | 3.340,85 |
| 05/9/2023 | 1,1600 | -1,69% | 1,0700 | 1,1700 | 1,0700 | 966 | 1.101,55 |
| 04/9/2023 | 1,1800 | -2,48% | 1,1400 | 1,1800 | 1,1400 | 150 | 174,50 |
| 01/9/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/8/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/8/2023 | 1,2100 | -3,20% | 1,2000 | 1,2500 | 1,1900 | 1.112 | 1.337,22 |
| 29/8/2023 | 1,2500 | -1,57% | 1,2200 | 1,2500 | 1,2200 | 250 | 306,50 |
| 28/8/2023 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/8/2023 | 1,2700 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 393 | 490,32 |
| 24/8/2023 | 1,2700 | -0,78% | 1,1900 | 1,2700 | 1,1800 | 2.426 | 2.973,82 |
| 23/8/2023 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/8/2023 | 1,2800 | -5,19% | 1,2400 | 1,3000 | 1,2400 | 5.947 | 7.566,90 |
| 21/8/2023 | 1,3500 | 5,47% | 1,2000 | 1,3500 | 1,1700 | 4.001 | 5.128,35 |
| 18/8/2023 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2200 | 1.900 | 2.368,00 |
| 17/8/2023 | 1,2900 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 120 | 155,00 |
| 16/8/2023 | 1,2900 | 3,20% | 1,1700 | 1,2900 | 1,1700 | 4.281 | 5.264,92 |
| 14/8/2023 | 1,2500 | -3,85% | 1,2100 | 1,2500 | 1,2100 | 515 | 634,15 |
| 11/8/2023 | 1,3000 | -1,52% | 1,3300 | 1,3500 | 1,2800 | 1.990 | 2.597,00 |
| 10/8/2023 | 1,3200 | -1,49% | 1,3000 | 1,3200 | 1,2500 | 2.744 | 3.552,32 |
| 09/8/2023 | 1,3400 | 4,69% | 1,2400 | 1,3400 | 1,2400 | 4.767 | 6.208,36 |
| 08/8/2023 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/8/2023 | 1,2800 | 0,79% | 1,2800 | 1,3000 | 1,2800 | 1.650 | 2.127,00 |
| 04/8/2023 | 1,2700 | 4,10% | 1,2300 | 1,2800 | 1,2300 | 5.997 | 7.514,46 |
| 03/8/2023 | 1,2200 | 1,67% | 1,0100 | 1,2600 | 1,0100 | 1.765 | 2.118,31 |
| 02/8/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/8/2023 | 1,2000 | -0,83% | 1,2200 | 1,2300 | 1,1700 | 852 | 1.031,88 |
| 31/7/2023 | 1,2100 | -1,63% | 1,1900 | 1,2100 | 1,1900 | 2.535 | 3.021,75 |
| 28/7/2023 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 27/7/2023 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/7/2023 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2000 | 2.005 | 2.424,15 |
| 25/7/2023 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 24/7/2023 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/7/2023 | 1,2500 | -1,57% | 1,2300 | 1,2600 | 1,2100 | 1.000 | 1.234,00 |
| 20/7/2023 | 1,2700 | 5,83% | 1,2200 | 1,2900 | 1,2200 | 500 | 634,39 |
| 19/7/2023 | 1,2000 | -0,83% | 1,3200 | 1,3400 | 1,1100 | 6.196 | 7.295,64 |
| 18/7/2023 | 1,2100 | -3,20% | 1,2000 | 1,2600 | 1,1900 | 796 | 949,12 |
| 17/7/2023 | 1,2500 | -4,58% | 1,2900 | 1,2900 | 1,2200 | 3.710 | 4.666,56 |
| 14/7/2023 | 1,3100 | 2,34% | 1,3200 | 1,4000 | 1,2600 | 45.307 | 59.814,18 |
| 13/7/2023 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2800 | 25 | 32,00 |
| 12/7/2023 | 1,2300 | 6,03% | 1,2700 | 1,3000 | 1,1800 | 4.575 | 5.722,02 |
| 11/7/2023 | 1,1600 | 12,62% | 1,0500 | 1,1800 | 1,0500 | 6.990 | 7.803,70 |
| 10/7/2023 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 5.790 | 5.958,70 |
| 07/7/2023 | 1,0200 | -0,97% | 1,0000 | 1,0200 | 1,0000 | 475 | 476,00 |
| 06/7/2023 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 5 | 5,15 |
| 05/7/2023 | 1,0100 | -3,81% | 0,9800 | 1,0100 | 0,9700 | 1.347 | 1.316,63 |
| 04/7/2023 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0000 | 2.220 | 2.301,95 |
| 03/7/2023 | 1,0500 | -2,78% | 1,0300 | 1,0500 | 1,0000 | 2.289 | 2.315,00 |
| 30/6/2023 | 1,0800 | 3,85% | 1,0800 | 1,0800 | 1,0800 | 150 | 162,00 |
| 29/6/2023 | 1,0400 | 8,33% | 0,9600 | 1,0400 | 0,9600 | 12.028 | 12.325,13 |
| 28/6/2023 | 0,9600 | 2,13% | 0,9350 | 0,9600 | 0,9000 | 7.683 | 7.105,88 |
| 27/6/2023 | 0,9400 | -1,05% | 0,9200 | 0,9400 | 0,9000 | 827 | 748,95 |
| 26/6/2023 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 23/6/2023 | 0,9500 | -2,06% | 0,9400 | 0,9500 | 0,9100 | 2.004 | 1.847,47 |
| 22/6/2023 | 0,9700 | -3,00% | 0,9500 | 0,9700 | 0,9500 | 145 | 137,85 |
| 21/6/2023 | 1,0000 | 2,56% | 0,9850 | 1,0000 | 0,9850 | 1.866 | 1.859,93 |
| 20/6/2023 | 0,9750 | 0,52% | 0,9700 | 0,9750 | 0,9700 | 30 | 29,18 |
| 19/6/2023 | 0,9700 | -0,51% | 0,9950 | 1,0000 | 0,9250 | 1.406 | 1.319,33 |
| 16/6/2023 | 0,9750 | -3,47% | 1,0000 | 1,0100 | 0,9500 | 1.796 | 1.766,02 |
| 15/6/2023 | 1,0100 | 1,00% | 1,0000 | 1,0500 | 1,0000 | 850 | 858,00 |
| 14/6/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.000 | 1.000,00 |
| 13/6/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/6/2023 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 2.055 | 2.041,50 |
| 09/6/2023 | 0,9500 | 5,56% | 0,9200 | 0,9750 | 0,9200 | 2.485 | 2.343,27 |
| 08/6/2023 | 0,9000 | -2,70% | 0,9300 | 0,9300 | 0,9000 | 4.971 | 4.475,28 |
| 07/6/2023 | 0,9250 | 0,54% | 0,9000 | 0,9250 | 0,9000 | 639 | 589,23 |
| 06/6/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 02/6/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 01/6/2023 | 0,9200 | 0,55% | 0,9200 | 0,9200 | 0,9200 | 27 | 24,84 |
| 31/5/2023 | 0,9150 | 5,17% | 0,9000 | 0,9300 | 0,9000 | 82 | 74,86 |
| 30/5/2023 | 0,8700 | -3,33% | 0,8500 | 0,9200 | 0,8400 | 3.903 | 3.307,72 |
| 29/5/2023 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/5/2023 | 0,9000 | 2,86% | 0,8750 | 0,9200 | 0,8700 | 1.803 | 1.593,27 |
| 25/5/2023 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 24/5/2023 | 0,8750 | 2,34% | 0,8650 | 0,8750 | 0,8650 | 80 | 69,36 |
| 23/5/2023 | 0,8550 | -2,84% | 0,8300 | 0,8700 | 0,8200 | 2.224 | 1.883,21 |
| 22/5/2023 | 0,8800 | -5,38% | 0,8500 | 0,8900 | 0,8500 | 3.431 | 2.979,55 |
| 19/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 18/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 17/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 16/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 15/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 12/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 11/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 10/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 09/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 08/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 05/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 04/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 03/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 02/5/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 28/4/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 27/4/2023 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 26/4/2023 | 0,9300 | 3,33% | 0,8800 | 0,9300 | 0,8800 | 11 | 9,93 |
| 25/4/2023 | 0,9000 | 0,56% | 0,8350 | 0,9000 | 0,8350 | 680 | 594,94 |
| 24/4/2023 | 0,8950 | -1,65% | 0,8600 | 0,9000 | 0,8600 | 113 | 100,63 |
| 21/4/2023 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 20/4/2023 | 0,9100 | -1,09% | 0,8900 | 0,9200 | 0,8900 | 769 | 699,81 |
| 19/4/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 300 | 276,00 |
| 18/4/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 13/4/2023 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 12/4/2023 | 0,9200 | 2,79% | 0,8900 | 0,9200 | 0,8850 | 1.263 | 1.123,91 |
| 11/4/2023 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 07/4/2023 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,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.% |
|---|