| 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
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,9000 €
0,0250 (2,86%)
- Άνοιγμα 0,8950
- Υψηλό 0,9250
- Χαμηλό 0,8950
- Όγκος 792
- Τζίρος 711 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 0,8660 | -0,23% | 0,8080 | 0,8660 | 0,8080 | 41 | 34,07 |
| 21/6/2024 | 0,8680 | 2,60% | 0,8660 | 0,8680 | 0,8660 | 302 | 261,76 |
| 20/6/2024 | 0,8460 | -8,04% | 0,8580 | 0,8900 | 0,8460 | 3.540 | 3.053,98 |
| 19/6/2024 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 18/6/2024 | 0,9200 | -0,86% | 0,9000 | 0,9300 | 0,9000 | 123 | 113,07 |
| 17/6/2024 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 14/6/2024 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 13/6/2024 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 12/6/2024 | 0,9280 | -0,64% | 0,9280 | 0,9280 | 0,9280 | 291 | 270,05 |
| 11/6/2024 | 0,9340 | 0,00% | 0,9340 | 0,9340 | 0,9340 | ,00 | |
| 10/6/2024 | 0,9340 | -0,21% | 0,7140 | 0,9340 | 0,7140 | 11 | 9,61 |
| 07/6/2024 | 0,9360 | 1,08% | 0,9300 | 0,9380 | 0,9300 | 981 | 918,23 |
| 06/6/2024 | 0,9260 | 0,00% | 0,9260 | 0,9260 | 0,9260 | ,00 | |
| 05/6/2024 | 0,9260 | 0,00% | 0,9260 | 0,9260 | 0,9260 | ,00 | |
| 04/6/2024 | 0,9260 | -1,28% | 0,9360 | 0,9380 | 0,8600 | 605 | 537,43 |
| 03/6/2024 | 0,9380 | -0,21% | 0,9180 | 0,9380 | 0,9180 | 107 | 98,33 |
| 31/5/2024 | 0,9400 | -4,86% | 0,8900 | 0,9400 | 0,8900 | 1.322 | 1.190,06 |
| 30/5/2024 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 29/5/2024 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 28/5/2024 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 27/5/2024 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 24/5/2024 | 0,9880 | 4,00% | 0,9120 | 0,9900 | 0,9120 | 607 | 581,16 |
| 23/5/2024 | 0,9500 | 0,00% | 0,9000 | 0,9500 | 0,9000 | 48 | 44,33 |
| 22/5/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 203 | 192,85 |
| 21/5/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 20/5/2024 | 0,9500 | -0,84% | 0,9500 | 0,9500 | 0,9500 | 600 | 570,00 |
| 17/5/2024 | 0,9580 | -5,62% | 0,8200 | 1,0000 | 0,8200 | 940 | 839,83 |
| 16/5/2024 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 15/5/2024 | 1,0150 | 0,50% | 0,9800 | 1,0650 | 0,9800 | 1.694 | 1.779,83 |
| 14/5/2024 | 1,0100 | -0,98% | 0,9420 | 1,0100 | 0,9400 | 2.248 | 2.170,78 |
| 13/5/2024 | 1,0200 | -1,45% | 0,9420 | 1,0200 | 0,9420 | 41 | 39,55 |
| 10/5/2024 | 1,0350 | -2,36% | 1,0050 | 1,0350 | 0,9900 | 1.550 | 1.555,00 |
| 09/5/2024 | 1,0600 | -1,85% | 0,9900 | 1,0600 | 0,9900 | 26 | 26,79 |
| 08/5/2024 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/5/2024 | 1,0800 | -0,92% | 1,0000 | 1,0800 | 1,0000 | 622 | 631,97 |
| 30/4/2024 | 1,0900 | 3,32% | 1,0500 | 1,0900 | 1,0500 | 553 | 581,45 |
| 29/4/2024 | 1,0550 | 0,00% | 1,0550 | 1,0550 | 1,0550 | ,00 | |
| 26/4/2024 | 1,0550 | 0,00% | 1,0550 | 1,0550 | 1,0550 | ,00 | |
| 25/4/2024 | 1,0550 | -0,47% | 1,0550 | 1,0550 | 1,0500 | 46 | 48,51 |
| 24/4/2024 | 1,0600 | -0,47% | 1,0600 | 1,0600 | 1,0600 | 30 | 31,80 |
| 23/4/2024 | 1,0650 | -0,47% | 1,0650 | 1,0700 | 1,0500 | 1.050 | 1.117,89 |
| 22/4/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/4/2024 | 1,0700 | -1,83% | 1,0600 | 1,0700 | 1,0400 | 405 | 429,81 |
| 18/4/2024 | 1,0900 | -3,11% | 1,0950 | 1,0950 | 1,0900 | 25 | 27,35 |
| 17/4/2024 | 1,1250 | 5,63% | 1,1250 | 1,1250 | 1,1250 | 50 | 56,25 |
| 16/4/2024 | 1,0650 | -4,05% | 1,0700 | 1,0700 | 1,0600 | 405 | 431,31 |
| 15/4/2024 | 1,1100 | -2,63% | 1,0500 | 1,1100 | 1,0500 | 618 | 653,04 |
| 12/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 11/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 10/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 03/4/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 33 | 37,62 |
| 02/4/2024 | 1,1400 | -1,72% | 1,0600 | 1,1400 | 1,0600 | 269 | 289,19 |
| 28/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 27/3/2024 | 1,1600 | 1,75% | 1,1000 | 1,1600 | 1,0700 | 626 | 685,43 |
| 26/3/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/3/2024 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 6.719 | 7.651,48 |
| 21/3/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/3/2024 | 1,1400 | -4,20% | 1,1500 | 1,1500 | 1,1400 | 700 | 803,00 |
| 19/3/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/3/2024 | 1,1900 | 0,00% | 1,1600 | 1,1900 | 1,1600 | 288 | 334,23 |
| 14/3/2024 | 1,1900 | 0,00% | 1,1400 | 1,1900 | 1,1400 | 134 | 153,79 |
| 13/3/2024 | 1,1900 | -4,03% | 1,1700 | 1,1900 | 1,1700 | 1.044 | 1.223,03 |
| 12/3/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/3/2024 | 1,2400 | -0,80% | 1,2500 | 1,3000 | 1,1000 | 1.169 | 1.457,98 |
| 08/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 06/3/2024 | 1,2500 | 9,65% | 1,1200 | 1,2500 | 1,1000 | 4.019 | 4.491,27 |
| 05/3/2024 | 1,1400 | -1,72% | 1,1300 | 1,1600 | 1,1300 | 1.409 | 1.607,06 |
| 04/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 29/2/2024 | 1,1600 | -0,85% | 1,2000 | 1,2000 | 1,1200 | 464 | 530,50 |
| 28/2/2024 | 1,1700 | -0,85% | 1,1000 | 1,1700 | 1,1000 | 515 | 587,20 |
| 27/2/2024 | 1,1800 | 0,00% | 1,1000 | 1,1800 | 1,1000 | 177 | 207,02 |
| 26/2/2024 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/2/2024 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/2/2024 | 1,1800 | -0,84% | 1,1100 | 1,1800 | 1,1100 | 210 | 236,75 |
| 21/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 20/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 3 | 3,57 |
| 19/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 3 | 3,57 |
| 16/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/2/2024 | 1,1900 | -2,46% | 1,2400 | 1,2500 | 1,1400 | 4.788 | 5.568,30 |
| 14/2/2024 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 13/2/2024 | 1,2200 | -2,40% | 1,2200 | 1,2500 | 1,1600 | 4.228 | 5.046,40 |
| 12/2/2024 | 1,2500 | 7,76% | 1,1500 | 1,2800 | 1,1500 | 44.757 | 51.890,64 |
| 09/2/2024 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1400 | 150 | 173,00 |
| 08/2/2024 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1200 | 540 | 606,10 |
| 07/2/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 06/2/2024 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1200 | 1.897 | 2.145,64 |
| 05/2/2024 | 1,1600 | 0,00% | 1,1400 | 1,2000 | 1,0000 | 4.542 | 5.289,38 |
| 02/2/2024 | 1,1600 | 9,43% | 1,0100 | 1,1600 | 1,0100 | 986 | 1.080,73 |
| 01/2/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/1/2024 | 1,0600 | -1,85% | 1,0800 | 1,1100 | 1,0600 | 3.258 | 3.497,26 |
| 30/1/2024 | 1,0800 | 4,85% | 1,0200 | 1,1300 | 1,0200 | 15.162 | 16.671,99 |
| 29/1/2024 | 1,0300 | -1,90% | 1,0100 | 1,0800 | 1,0000 | 7.709 | 7.873,67 |
| 26/1/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 25/1/2024 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0100 | 2.343 | 2.430,68 |
| 24/1/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/1/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/1/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/1/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.357 | 1.451,99 |
| 18/1/2024 | 1,0700 | -1,83% | 1,0600 | 1,0800 | 1,0500 | 1.171 | 1.236,58 |
| 17/1/2024 | 1,0900 | 0,00% | 1,0700 | 1,0900 | 1,0500 | 2.653 | 2.813,16 |
| 16/1/2024 | 1,0900 | 0,00% | 1,0700 | 1,0900 | 1,0500 | 2.235 | 2.391,05 |
| 15/1/2024 | 1,0900 | -3,54% | 1,0900 | 1,0900 | 1,0900 | 265 | 288,85 |
| 12/1/2024 | 1,1300 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 2.715 | 2.996,75 |
| 11/1/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 180 | 203,40 |
| 10/1/2024 | 1,1300 | 0,00% | 1,1300 | 1,1600 | 1,1000 | 1.805 | 2.039,30 |
| 09/1/2024 | 1,1300 | 0,00% | 1,0800 | 1,1600 | 1,0800 | 2.283 | 2.588,54 |
| 08/1/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1 | 1,13 |
| 05/1/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1000 | 661 | 731,93 |
| 04/1/2024 | 1,1300 | 1,80% | 1,1000 | 1,1300 | 1,0700 | 2.430 | 2.656,90 |
| 03/1/2024 | 1,1100 | -4,31% | 1,0900 | 1,1200 | 1,0900 | 2.415 | 2.634,65 |
| 02/1/2024 | 1,1600 | 5,45% | 1,1600 | 1,1600 | 1,1600 | 40 | 46,40 |
| 29/12/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 285 | 313,50 |
| 28/12/2023 | 1,1000 | 0,92% | 1,0800 | 1,1100 | 1,0500 | 3.085 | 3.297,95 |
| 27/12/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 22/12/2023 | 1,0900 | -3,54% | 1,0900 | 1,0900 | 1,0800 | 11.000 | 11.985,00 |
| 21/12/2023 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/12/2023 | 1,1300 | -5,83% | 1,1100 | 1,1900 | 1,1000 | 1.571 | 1.731,79 |
| 19/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/12/2023 | 1,2000 | 7,14% | 1,1500 | 1,2300 | 1,1500 | 2.700 | 3.157,02 |
| 14/12/2023 | 1,1200 | 0,90% | 1,0900 | 1,1300 | 1,0900 | 424 | 468,05 |
| 13/12/2023 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 12/12/2023 | 1,1100 | 0,00% | 1,1500 | 1,1500 | 1,0900 | 493 | 547,09 |
| 11/12/2023 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1100 | 1 | 1,11 |
| 08/12/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 07/12/2023 | 1,1400 | -0,87% | 1,1000 | 1,1400 | 1,1000 | 758 | 858,98 |
| 06/12/2023 | 1,1500 | 0,88% | 1,1800 | 1,1800 | 1,1200 | 274 | 310,06 |
| 05/12/2023 | 1,1400 | -3,39% | 1,1200 | 1,1400 | 1,1200 | 6 | 6,82 |
| 04/12/2023 | 1,1800 | 1,72% | 1,1100 | 1,1800 | 1,1100 | 25 | 27,83 |
| 01/12/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/11/2023 | 1,1600 | 2,65% | 1,1500 | 1,1700 | 1,1500 | 3.160 | 3.656,10 |
| 29/11/2023 | 1,1300 | 1,80% | 1,1200 | 1,1800 | 1,1200 | 5.023 | 5.676,83 |
| 28/11/2023 | 1,1100 | -0,89% | 1,0800 | 1,1900 | 1,0800 | 1.609 | 1.808,21 |
| 27/11/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/11/2023 | 1,1200 | -0,88% | 1,1700 | 1,1700 | 1,1000 | 2.000 | 2.221,85 |
| 23/11/2023 | 1,1300 | -1,74% | 1,1300 | 1,1600 | 1,1000 | 2.663 | 2.970,20 |
| 22/11/2023 | 1,1500 | -4,17% | 1,2000 | 1,2000 | 1,1500 | 1.543 | 1.799,60 |
| 21/11/2023 | 1,2000 | 0,00% | 1,0900 | 1,2800 | 1,0900 | 5.194 | 6.215,58 |
| 20/11/2023 | 1,2000 | -1,64% | 1,1600 | 1,2500 | 1,1600 | 6.556 | 8.093,22 |
| 17/11/2023 | 1,2200 | 14,02% | 1,0700 | 1,2200 | 1,0700 | 5.129 | 5.876,29 |
| 16/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/11/2023 | 1,0700 | 12,04% | 1,0000 | 1,0700 | 1,0000 | 4.707 | 4.913,40 |
| 14/11/2023 | 0,9550 | 2,69% | 1,0000 | 1,0200 | 0,9500 | 679 | 649,65 |
| 13/11/2023 | 0,9300 | -1,59% | 0,9300 | 0,9300 | 0,9300 | 1 | ,93 |
| 10/11/2023 | 0,9450 | -2,58% | 0,9450 | 0,9450 | 0,9450 | 23 | 21,74 |
| 09/11/2023 | 0,9700 | -0,51% | 0,9900 | 1,0100 | 0,9400 | 4.590 | 4.451,60 |
| 08/11/2023 | 0,9750 | -3,47% | 0,9650 | 0,9950 | 0,9400 | 3.150 | 3.086,05 |
| 07/11/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.000 | 1.010,00 |
| 06/11/2023 | 1,0100 | 1,00% | 1,0500 | 1,0500 | 0,9850 | 1.141 | 1.132,39 |
| 03/11/2023 | 1,0000 | 2,04% | 0,9450 | 1,0000 | 0,9450 | 250 | 239,00 |
| 02/11/2023 | 0,9800 | 4,26% | 0,9300 | 0,9800 | 0,9200 | 2.470 | 2.349,76 |
| 01/11/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 31/10/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 30/10/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 27/10/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 26/10/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 25/10/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 24/10/2023 | 0,9400 | 4,44% | 0,9400 | 0,9400 | 0,9400 | 491 | 461,54 |
| 23/10/2023 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/10/2023 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/10/2023 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/10/2023 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/10/2023 | 0,9000 | 0,00% | 0,9700 | 0,9700 | 0,8700 | 3.740 | 3.366,68 |
| 16/10/2023 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 101 | 90,90 |
| 13/10/2023 | 0,9000 | 0,56% | 0,9700 | 0,9700 | 0,8950 | 703 | 636,86 |
| 12/10/2023 | 0,8950 | 2,87% | 0,8850 | 0,8950 | 0,8350 | 1.784 | 1.531,04 |
| 11/10/2023 | 0,8700 | 1,16% | 0,8700 | 0,9200 | 0,8550 | 2.030 | 1.775,80 |
| 10/10/2023 | 0,8600 | -3,91% | 0,6800 | 0,8950 | 0,6800 | 1.852 | 1.606,99 |
| 09/10/2023 | 0,8950 | -0,56% | 0,8800 | 0,8950 | 0,8700 | 145 | 128,33 |
| 06/10/2023 | 0,9000 | 5,26% | 0,8800 | 0,9200 | 0,8450 | 2.070 | 1.816,52 |
| 05/10/2023 | 0,8550 | -8,06% | 0,9850 | 0,9850 | 0,8300 | 3.273 | 2.813,35 |
| 04/10/2023 | 0,9300 | -2,11% | 0,7400 | 1,0000 | 0,7400 | 2.331 | 2.161,90 |
| 03/10/2023 | 0,9500 | -4,04% | 0,9900 | 0,9900 | 0,9500 | 2.540 | 2.414,60 |
| 02/10/2023 | 0,9900 | -3,88% | 0,9950 | 1,0500 | 0,9600 | 5.110 | 5.054,10 |
| 29/9/2023 | 1,0300 | -2,83% | 1,0500 | 1,0500 | 0,9900 | 1.811 | 1.864,25 |
| 28/9/2023 | 1,0600 | -15,87% | 1,1700 | 1,1800 | 0,9900 | 31.025 | 33.806,09 |
| 27/9/2023 | 1,2600 | -8,70% | 1,2400 | 1,2900 | 1,2200 | 8.064 | 10.045,74 |
| 26/9/2023 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/9/2023 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 22/9/2023 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3700 | 505 | 696,85 |
| 21/9/2023 | 1,3700 | 5,38% | 1,3700 | 1,3700 | 1,3700 | 5 | 6,85 |
| 20/9/2023 | 1,3000 | -6,47% | 1,3000 | 1,3000 | 1,3000 | 300 | 390,00 |
| 19/9/2023 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 83 | 115,37 |
| 18/9/2023 | 1,3900 | 16,81% | 1,1900 | 1,4400 | 1,1900 | 7.186 | 9.205,78 |
| 15/9/2023 | 1,1900 | -6,30% | 1,1800 | 1,2100 | 1,1300 | 15.207 | 17.727,06 |
| 14/9/2023 | 1,2700 | 0,79% | 1,2800 | 1,2900 | 1,2000 | 2.908 | 3.519,05 |
| 13/9/2023 | 1,2600 | 2,44% | 1,2000 | 1,2600 | 1,2000 | 615 | 738,90 |
| 12/9/2023 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 11/9/2023 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 08/9/2023 | 1,2300 | -4,65% | 1,2000 | 1,3300 | 1,2000 | 7.532 | 9.219,21 |
| 07/9/2023 | 1,2900 | -9,15% | 1,3400 | 1,3400 | 1,2800 | 7.335 | 9.553,60 |
| 06/9/2023 | 1,4200 | 0,00% | 1,4100 | 1,4200 | 1,4100 | 1.500 | 2.128,97 |
| 05/9/2023 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 04/9/2023 | 1,4200 | -1,39% | 1,3600 | 1,4300 | 1,3600 | 260 | 361,85 |
| 01/9/2023 | 1,4400 | -1,37% | 1,3600 | 1,4600 | 1,3300 | 1.475 | 2.048,90 |
| 31/8/2023 | 1,4600 | 8,15% | 1,3800 | 1,5100 | 1,3300 | 10.960 | 15.466,11 |
| 30/8/2023 | 1,3500 | -3,57% | 1,3000 | 1,3500 | 1,3000 | 2.323 | 3.134,70 |
| 29/8/2023 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/8/2023 | 1,4000 | 5,26% | 1,4000 | 1,4000 | 1,4000 | 20 | 28,00 |
| 25/8/2023 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/8/2023 | 1,3300 | -5,00% | 1,3500 | 1,3500 | 1,3100 | 3.985 | 5.239,95 |
| 23/8/2023 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/8/2023 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 50 | 70,00 |
| 21/8/2023 | 1,3800 | 0,00% | 1,3000 | 1,3800 | 1,3000 | 24 | 32,78 |
| 18/8/2023 | 1,3800 | -4,17% | 1,3500 | 1,3800 | 1,3200 | 1.230 | 1.643,07 |
| 17/8/2023 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/8/2023 | 1,4400 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 1.410 | 1.965,40 |
| 14/8/2023 | 1,4400 | 2,86% | 1,4400 | 1,4500 | 1,4000 | 681 | 978,72 |
| 11/8/2023 | 1,4000 | -5,41% | 1,4300 | 1,4300 | 1,3800 | 1.020 | 1.420,30 |
| 10/8/2023 | 1,4800 | 4,23% | 1,4500 | 1,4900 | 1,4500 | 698 | 1.031,66 |
| 09/8/2023 | 1,4200 | -2,74% | 1,5200 | 1,5200 | 1,4000 | 850 | 1.217,16 |
| 08/8/2023 | 1,4600 | 2,10% | 1,5200 | 1,5400 | 1,4300 | 3.639 | 5.320,14 |
| 07/8/2023 | 1,4300 | -4,03% | 1,4900 | 1,5400 | 1,4300 | 2.425 | 3.576,84 |
| 04/8/2023 | 1,4900 | 7,97% | 1,3700 | 1,6000 | 1,3700 | 54.685 | 78.890,35 |
| 03/8/2023 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 550 | 759,00 |
| 02/8/2023 | 1,3900 | -1,42% | 1,3600 | 1,3900 | 1,3500 | 3.131 | 4.270,56 |
| 01/8/2023 | 1,4100 | 2,92% | 1,3700 | 1,4100 | 1,3600 | 1.031 | 1.412,78 |
| 31/7/2023 | 1,3700 | -2,84% | 1,3700 | 1,3700 | 1,3700 | 500 | 685,00 |
| 28/7/2023 | 1,4100 | -0,70% | 1,3800 | 1,4100 | 1,3700 | 715 | 982,25 |
| 27/7/2023 | 1,4200 | -0,70% | 1,4300 | 1,4300 | 1,3800 | 3.160 | 4.445,60 |
| 26/7/2023 | 1,4300 | 2,14% | 1,4300 | 1,4300 | 1,3900 | 5.346 | 7.629,05 |
| 25/7/2023 | 1,4000 | 0,72% | 1,3700 | 1,4300 | 1,3700 | 7.865 | 11.024,95 |
| 24/7/2023 | 1,3900 | -0,71% | 1,3900 | 1,4000 | 1,3500 | 1.433 | 1.989,05 |
| 21/7/2023 | 1,4000 | 0,00% | 1,3600 | 1,4000 | 1,3500 | 1.390 | 1.881,65 |
| 20/7/2023 | 1,4000 | -1,41% | 1,3700 | 1,4100 | 1,3500 | 2.580 | 3.531,75 |
| 19/7/2023 | 1,4200 | 2,90% | 1,4200 | 1,4300 | 1,4200 | 700 | 995,00 |
| 18/7/2023 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3400 | 2.125 | 2.904,50 |
| 17/7/2023 | 1,3400 | -2,90% | 1,3500 | 1,3500 | 1,3400 | 1.600 | 2.154,50 |
| 14/7/2023 | 1,3800 | 0,73% | 1,3300 | 1,4000 | 1,3300 | 2.913 | 4.016,54 |
| 13/7/2023 | 1,3700 | -0,72% | 1,3300 | 1,4100 | 1,3200 | 16.415 | 22.421,65 |
| 12/7/2023 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 2.705 | 3.713,20 |
| 11/7/2023 | 1,3700 | 0,74% | 1,3100 | 1,3800 | 1,2800 | 39.919 | 53.777,45 |
| 10/7/2023 | 1,3600 | -0,73% | 1,3600 | 1,6000 | 1,3000 | 15.453 | 21.182,39 |
| 07/7/2023 | 1,3700 | 7,03% | 1,3400 | 1,4300 | 1,3400 | 6.511 | 9.047,87 |
| 06/7/2023 | 1,2800 | 13,27% | 1,2400 | 1,3000 | 1,1300 | 2.719 | 3.405,30 |
| 05/7/2023 | 1,1300 | 0,00% | 1,0900 | 1,2100 | 1,0900 | 26.938 | 30.402,66 |
| 04/7/2023 | 1,1300 | -5,83% | 1,2000 | 1,2000 | 1,1300 | 5.182 | 5.969,96 |
| 03/7/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.200 | 1.440,00 |
| 30/6/2023 | 1,2000 | -4,00% | 1,2100 | 1,2200 | 1,1700 | 8.529 | 10.153,09 |
| 29/6/2023 | 1,2500 | 16,82% | 1,1100 | 1,2700 | 1,1100 | 13.581 | 16.617,04 |
| 28/6/2023 | 1,0700 | -2,73% | 1,1100 | 1,1100 | 1,0700 | 3.899 | 4.217,93 |
| 27/6/2023 | 1,1000 | 0,92% | 1,0600 | 1,1200 | 1,0600 | 5.900 | 6.464,80 |
| 26/6/2023 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0700 | 1.575 | 1.722,35 |
| 23/6/2023 | 1,1200 | 6,67% | 1,0700 | 1,1500 | 1,0500 | 8.725 | 9.698,83 |
| 22/6/2023 | 1,0500 | -1,87% | 1,0600 | 1,0600 | 1,0300 | 2.340 | 2.462,60 |
| 21/6/2023 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0300 | 3.381 | 3.544,28 |
| 20/6/2023 | 1,0800 | -0,92% | 1,0600 | 1,0800 | 1,0400 | 1.792 | 1.874,76 |
| 19/6/2023 | 1,0900 | -3,54% | 1,1300 | 1,1300 | 1,0700 | 6.050 | 6.595,20 |
| 16/6/2023 | 1,1300 | 0,00% | 1,1300 | 1,1900 | 1,1300 | 4.910 | 5.715,20 |
| 15/6/2023 | 1,1300 | 13,00% | 1,0000 | 1,1500 | 0,9550 | 11.730 | 12.088,24 |
| 14/6/2023 | 1,0000 | 9,89% | 0,9450 | 1,0700 | 0,9450 | 6.805 | 6.786,12 |
| 13/6/2023 | 0,9100 | 2,25% | 0,8900 | 0,9850 | 0,8900 | 23.237 | 21.573,19 |
| 12/6/2023 | 0,8900 | 5,95% | 0,8400 | 0,8900 | 0,8400 | 2.127 | 1.834,54 |
| 09/6/2023 | 0,8400 | 1,20% | 0,8300 | 0,8500 | 0,8200 | 14.488 | 12.161,43 |
| 08/6/2023 | 0,8300 | 5,06% | 0,8000 | 0,8350 | 0,7900 | 19.447 | 15.772,25 |
| 07/6/2023 | 0,7900 | 8,22% | 0,7050 | 0,8200 | 0,7000 | 23.320 | 18.295,18 |
| 06/6/2023 | 0,7300 | -2,67% | 0,6900 | 0,7300 | 0,6900 | 8.824 | 6.201,89 |
| 02/6/2023 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 01/6/2023 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 31/5/2023 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 30/5/2023 | 0,7500 | -1,32% | 0,7350 | 0,7500 | 0,7100 | 2.768 | 2.015,83 |
| 29/5/2023 | 0,7600 | -3,18% | 0,8050 | 0,8050 | 0,7500 | 2.660 | 2.024,40 |
| 26/5/2023 | 0,7850 | 3,29% | 0,7600 | 0,8200 | 0,7600 | 2.400 | 1.885,93 |
| 25/5/2023 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 24/5/2023 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 23/5/2023 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 20 | 15,20 |
| 22/5/2023 | 0,7600 | 4,11% | 0,7400 | 0,7750 | 0,7400 | 5.200 | 3.956,50 |
| 19/5/2023 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 18/5/2023 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 17/5/2023 | 0,7300 | 3,55% | 0,7300 | 0,7300 | 0,7300 | 30 | 21,90 |
| 16/5/2023 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 15/5/2023 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 12/5/2023 | 0,7050 | 0,71% | 0,7000 | 0,7250 | 0,6700 | 5.953 | 4.029,20 |
| 11/5/2023 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 10/5/2023 | 0,7000 | 1,45% | 0,6650 | 0,7000 | 0,6650 | 4.811 | 3.303,46 |
| 09/5/2023 | 0,6900 | -1,43% | 0,7000 | 0,7000 | 0,6700 | 315 | 212,20 |
| 08/5/2023 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 05/5/2023 | 0,7000 | -2,78% | 0,6950 | 0,7000 | 0,6700 | 1.134 | 773,70 |
| 04/5/2023 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 03/5/2023 | 0,7200 | 2,86% | 0,6850 | 0,7200 | 0,6850 | 2.771 | 1.898,49 |
| 02/5/2023 | 0,7000 | -7,28% | 0,7050 | 0,7200 | 0,7000 | 3.045 | 2.141,85 |
| 28/4/2023 | 0,7550 | 2,03% | 0,7550 | 0,7550 | 0,7550 | 50 | 37,75 |
| 27/4/2023 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 26/4/2023 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 25/4/2023 | 0,7400 | 2,78% | 0,7400 | 0,7400 | 0,7400 | 182 | 134,68 |
| 24/4/2023 | 0,7200 | -3,36% | 0,7050 | 0,7400 | 0,7050 | 640 | 460,48 |
| 21/4/2023 | 0,7450 | -2,61% | 0,7250 | 0,7500 | 0,7050 | 1.215 | 865,16 |
| 20/4/2023 | 0,7650 | 0,66% | 0,7200 | 0,7650 | 0,7200 | 7 | 5,27 |
| 19/4/2023 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 18/4/2023 | 0,7600 | -3,80% | 0,7550 | 0,7600 | 0,7500 | 4.306 | 3.236,00 |
| 13/4/2023 | 0,7900 | -1,25% | 0,7350 | 0,7900 | 0,7300 | 1.721 | 1.269,51 |
| 12/4/2023 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 11/4/2023 | 0,8000 | -4,76% | 0,8000 | 0,8000 | 0,8000 | 500 | 400,00 |
| 07/4/2023 | 0,8400 | 0,00% | 0,7500 | 0,8400 | 0,7300 | 581 | 481,53 |
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.% |
|---|