| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
9,0000 €
0,1500 (1,69%)
- Άνοιγμα 8,7000
- Υψηλό 9,0000
- Χαμηλό 8,6500
- Όγκος 4.194
- Τζίρος 36.951 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2024 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 27/8/2024 | 3,8700 | 2,11% | 3,8700 | 3,8700 | 3,8700 | 10 | 38,70 |
| 26/8/2024 | 3,7900 | 0,80% | 3,8000 | 3,8000 | 3,7700 | 800 | 3.033,80 |
| 23/8/2024 | 3,7600 | -4,57% | 3,9300 | 3,9300 | 3,7600 | 6.845 | 26.021,79 |
| 22/8/2024 | 3,9400 | -0,25% | 3,8400 | 3,9400 | 3,8300 | 772 | 2.965,46 |
| 21/8/2024 | 3,9500 | 0,00% | 3,9500 | 3,9600 | 3,9500 | 300 | 1.185,15 |
| 20/8/2024 | 3,9500 | -1,00% | 3,8500 | 3,9500 | 3,8000 | 910 | 3.478,40 |
| 19/8/2024 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 16/8/2024 | 3,9900 | 0,25% | 3,8300 | 3,9900 | 3,8300 | 130 | 513,65 |
| 14/8/2024 | 3,9800 | 0,76% | 3,9500 | 4,0000 | 3,9500 | 390 | 1.551,00 |
| 13/8/2024 | 3,9500 | 1,02% | 3,7900 | 3,9500 | 3,7700 | 910 | 3.498,87 |
| 12/8/2024 | 3,9100 | -1,26% | 3,8100 | 3,9100 | 3,8100 | 153 | 590,13 |
| 09/8/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/8/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 07/8/2024 | 3,9600 | 0,00% | 3,8400 | 3,9700 | 3,8000 | 1.778 | 6.805,19 |
| 06/8/2024 | 3,9600 | 4,21% | 3,9600 | 3,9600 | 3,9600 | 5 | 19,80 |
| 05/8/2024 | 3,8000 | -5,00% | 3,8400 | 3,8400 | 3,7300 | 2.158 | 8.146,13 |
| 02/8/2024 | 4,0000 | -0,74% | 3,8600 | 4,0000 | 3,8500 | 3.605 | 14.063,10 |
| 01/8/2024 | 4,0300 | 0,25% | 4,0300 | 4,0300 | 4,0300 | 4 | 16,12 |
| 31/7/2024 | 4,0200 | 0,25% | 4,0000 | 4,0200 | 3,9600 | 1.631 | 6.491,90 |
| 30/7/2024 | 4,0100 | 1,26% | 4,0100 | 4,0100 | 4,0100 | 545 | 2.185,45 |
| 29/7/2024 | 3,9600 | 0,00% | 4,0000 | 4,0000 | 3,8900 | 1.024 | 4.051,45 |
| 26/7/2024 | 3,9600 | -1,00% | 3,8500 | 3,9600 | 3,8500 | 2.090 | 8.056,40 |
| 25/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 200 | 800,00 |
| 24/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 400 | 1.600,00 |
| 22/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 19/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 18/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 17/7/2024 | 4,0000 | 1,01% | 3,9900 | 4,0000 | 3,9900 | 927 | 3.705,31 |
| 16/7/2024 | 3,9600 | 0,00% | 3,9000 | 3,9800 | 3,8200 | 1.068 | 4.145,17 |
| 15/7/2024 | 3,9600 | 0,51% | 3,9600 | 3,9600 | 3,9600 | 2 | 7,92 |
| 12/7/2024 | 3,9400 | 1,03% | 3,9300 | 3,9400 | 3,8000 | 1.009 | 3.861,80 |
| 11/7/2024 | 3,9000 | -1,76% | 3,9700 | 4,0000 | 3,8800 | 1.986 | 7.802,72 |
| 10/7/2024 | 3,9700 | 1,02% | 4,0000 | 4,0000 | 3,9700 | 1.675 | 6.655,00 |
| 09/7/2024 | 3,9300 | -2,24% | 3,9400 | 3,9400 | 3,9300 | 760 | 2.989,50 |
| 08/7/2024 | 4,0200 | 1,26% | 3,9700 | 4,0500 | 3,9700 | 100 | 401,50 |
| 05/7/2024 | 3,9700 | -0,75% | 3,9400 | 4,0000 | 3,9400 | 1.173 | 4.662,00 |
| 04/7/2024 | 4,0000 | 0,25% | 3,9500 | 4,0500 | 3,9400 | 2.005 | 7.975,98 |
| 03/7/2024 | 3,9900 | 1,79% | 3,9300 | 4,1000 | 3,9300 | 3.998 | 16.009,87 |
| 02/7/2024 | 3,9200 | 1,29% | 3,8800 | 3,9300 | 3,8400 | 1.046 | 4.055,36 |
| 01/7/2024 | 3,8700 | -0,51% | 3,7600 | 3,8800 | 3,7500 | 1.012 | 3.807,63 |
| 28/6/2024 | 3,8900 | 2,64% | 3,9000 | 3,9500 | 3,7900 | 27 | 105,43 |
| 27/6/2024 | 3,7900 | -0,79% | 3,7700 | 3,8500 | 3,7700 | 13 | 49,25 |
| 26/6/2024 | 3,8200 | -1,55% | 3,8000 | 3,8900 | 3,8000 | 15 | 57,29 |
| 25/6/2024 | 3,8800 | 0,78% | 3,7800 | 3,8800 | 3,7800 | 27 | 103,31 |
| 21/6/2024 | 3,8500 | -1,28% | 3,8100 | 3,9400 | 3,7600 | 1.222 | 4.635,15 |
| 20/6/2024 | 3,9000 | 0,26% | 3,9500 | 3,9500 | 3,8100 | 501 | 1.948,57 |
| 19/6/2024 | 3,8900 | -1,27% | 3,8000 | 3,9000 | 3,7800 | 286 | 1.089,99 |
| 18/6/2024 | 3,9400 | 1,81% | 3,7700 | 3,9800 | 3,7700 | 869 | 3.388,64 |
| 17/6/2024 | 3,8700 | -0,26% | 3,8000 | 3,8900 | 3,8000 | 85 | 323,31 |
| 14/6/2024 | 3,8800 | -0,51% | 3,7700 | 3,9000 | 3,7700 | 92 | 349,48 |
| 13/6/2024 | 3,9000 | 0,52% | 3,7600 | 3,9000 | 3,7600 | 1.059 | 4.031,81 |
| 12/6/2024 | 3,8800 | -2,76% | 3,7600 | 3,8800 | 3,7600 | 222 | 848,94 |
| 11/6/2024 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 10/6/2024 | 3,9900 | 5,00% | 3,7500 | 3,9900 | 3,7500 | 2.749 | 10.702,35 |
| 07/6/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 06/6/2024 | 3,8000 | -2,06% | 3,8000 | 3,8000 | 3,8000 | 502 | 1.907,60 |
| 05/6/2024 | 3,8800 | 2,65% | 3,8800 | 3,8800 | 3,7500 | 3.030 | 11.401,21 |
| 04/6/2024 | 3,7800 | -3,57% | 3,7900 | 3,9000 | 3,7800 | 574 | 2.171,42 |
| 03/6/2024 | 3,9200 | 1,29% | 3,7900 | 3,9200 | 3,7900 | 64 | 243,86 |
| 31/5/2024 | 3,8700 | 0,26% | 3,8600 | 3,8700 | 3,7700 | 2.681 | 10.132,48 |
| 30/5/2024 | 3,8600 | 2,12% | 3,8600 | 3,8600 | 3,8600 | 10 | 38,60 |
| 29/5/2024 | 3,7800 | -2,07% | 3,8000 | 3,8600 | 3,7800 | 3.140 | 11.892,60 |
| 28/5/2024 | 3,8600 | 0,52% | 3,8600 | 3,8600 | 3,8600 | 200 | 772,00 |
| 27/5/2024 | 3,8400 | 1,05% | 3,8600 | 3,8600 | 3,8300 | 2.080 | 7.997,40 |
| 24/5/2024 | 3,8000 | -0,78% | 3,8100 | 3,8100 | 3,8000 | 516 | 1.960,96 |
| 23/5/2024 | 3,8300 | -3,04% | 3,8200 | 3,9100 | 3,8200 | 2.328 | 9.018,30 |
| 22/5/2024 | 3,9500 | -0,25% | 3,8300 | 3,9500 | 3,8200 | 1.530 | 5.849,50 |
| 21/5/2024 | 3,9600 | 2,59% | 3,8900 | 3,9600 | 3,8100 | 452 | 1.760,27 |
| 20/5/2024 | 3,8600 | -1,53% | 3,8600 | 3,8600 | 3,8600 | 304 | 1.173,44 |
| 17/5/2024 | 3,9200 | 0,26% | 3,8600 | 3,9200 | 3,8200 | 2.180 | 8.416,40 |
| 16/5/2024 | 3,9100 | 1,03% | 3,8600 | 3,9100 | 3,8000 | 475 | 1.825,50 |
| 15/5/2024 | 3,8700 | 1,84% | 3,8800 | 3,8800 | 3,8600 | 810 | 3.136,70 |
| 14/5/2024 | 3,8000 | -2,06% | 3,8000 | 3,8800 | 3,8000 | 1.185 | 4.503,40 |
| 13/5/2024 | 3,8800 | 2,11% | 3,8600 | 3,9000 | 3,8600 | 1.400 | 5.425,58 |
| 10/5/2024 | 3,8000 | -1,81% | 3,8100 | 3,8700 | 3,7600 | 4.205 | 16.115,19 |
| 09/5/2024 | 3,8700 | -0,77% | 3,8900 | 3,8900 | 3,8500 | 1.434 | 5.542,60 |
| 08/5/2024 | 3,9000 | -1,76% | 3,9000 | 3,9000 | 3,8900 | 1.299 | 5.065,11 |
| 02/5/2024 | 3,9700 | 0,25% | 3,9200 | 3,9700 | 3,9000 | 711 | 2.782,19 |
| 30/4/2024 | 3,9600 | -2,70% | 4,0000 | 4,0000 | 3,8900 | 5.756 | 22.789,28 |
| 29/4/2024 | 4,0700 | 0,25% | 4,0700 | 4,1000 | 4,0000 | 1.743 | 7.090,23 |
| 26/4/2024 | 4,0600 | 2,53% | 3,9200 | 4,1200 | 3,8700 | 7.650 | 30.043,49 |
| 25/4/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 24/4/2024 | 3,9600 | 2,33% | 4,0300 | 4,0300 | 3,9000 | 1.475 | 5.844,90 |
| 23/4/2024 | 3,8700 | -2,27% | 4,0000 | 4,0100 | 3,8700 | 2.412 | 9.378,86 |
| 22/4/2024 | 3,9600 | 3,13% | 3,8900 | 4,0200 | 3,8900 | 1.555 | 6.158,96 |
| 19/4/2024 | 3,8400 | 0,79% | 3,8400 | 3,8400 | 3,8400 | 4 | 15,36 |
| 18/4/2024 | 3,8100 | -0,26% | 3,7100 | 3,8100 | 3,7000 | 1.455 | 5.406,10 |
| 17/4/2024 | 3,8200 | 3,80% | 3,7000 | 3,8200 | 3,7000 | 548 | 2.068,25 |
| 16/4/2024 | 3,6800 | -2,65% | 3,7000 | 3,7700 | 3,6800 | 2.003 | 7.391,21 |
| 15/4/2024 | 3,7800 | -0,53% | 3,7000 | 3,7800 | 3,6800 | 4.464 | 16.540,58 |
| 12/4/2024 | 3,8000 | -1,55% | 3,8000 | 3,9000 | 3,7500 | 1.644 | 6.196,51 |
| 11/4/2024 | 3,8600 | -0,77% | 3,8600 | 3,8600 | 3,8600 | 5 | 19,30 |
| 10/4/2024 | 3,8900 | 1,04% | 3,7900 | 3,8900 | 3,7700 | 2.517 | 9.492,96 |
| 09/4/2024 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 08/4/2024 | 3,8500 | 3,22% | 3,7800 | 3,8500 | 3,7800 | 80 | 305,90 |
| 05/4/2024 | 3,7300 | -1,32% | 3,7600 | 3,8200 | 3,7200 | 1.479 | 5.509,66 |
| 04/4/2024 | 3,7800 | -0,53% | 3,7600 | 3,7800 | 3,7500 | 1.500 | 5.655,60 |
| 03/4/2024 | 3,8000 | -0,52% | 3,7500 | 3,8000 | 3,7500 | 1.565 | 5.909,95 |
| 02/4/2024 | 3,8200 | -1,55% | 3,8800 | 3,8800 | 3,8200 | 2.400 | 9.174,00 |
| 28/3/2024 | 3,8800 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 50 | 196,00 |
| 27/3/2024 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 26/3/2024 | 3,8800 | -0,51% | 3,8800 | 3,8800 | 3,8800 | 250 | 970,00 |
| 22/3/2024 | 3,9000 | 1,56% | 3,9200 | 4,0200 | 3,8800 | 1.320 | 5.251,82 |
| 21/3/2024 | 3,8400 | -2,04% | 3,9000 | 3,9200 | 3,8200 | 2.864 | 10.991,08 |
| 20/3/2024 | 3,9200 | 0,00% | 3,8400 | 3,9200 | 3,8000 | 831 | 3.186,72 |
| 19/3/2024 | 3,9200 | 0,00% | 3,9400 | 3,9400 | 3,8400 | 33 | 126,92 |
| 15/3/2024 | 3,9200 | -1,01% | 3,9200 | 3,9600 | 3,8600 | 2.426 | 9.431,68 |
| 14/3/2024 | 3,9600 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 115 | 441,60 |
| 13/3/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 65 | 257,40 |
| 12/3/2024 | 3,9600 | 2,06% | 3,9000 | 4,0000 | 3,9000 | 740 | 2.924,00 |
| 11/3/2024 | 3,8800 | 0,00% | 3,8600 | 3,9000 | 3,8000 | 2.120 | 8.132,40 |
| 08/3/2024 | 3,8800 | -0,51% | 3,9600 | 3,9800 | 3,8800 | 2.125 | 8.338,96 |
| 07/3/2024 | 3,9000 | -2,01% | 3,9600 | 4,0000 | 3,9000 | 3.463 | 13.575,40 |
| 06/3/2024 | 3,9800 | 0,00% | 3,9600 | 3,9600 | 3,9400 | 150 | 593,00 |
| 05/3/2024 | 3,9800 | -1,00% | 4,0200 | 4,0200 | 3,9800 | 2.146 | 8.583,76 |
| 04/3/2024 | 4,0200 | -1,95% | 4,0000 | 4,0800 | 4,0000 | 317 | 1.273,80 |
| 01/3/2024 | 4,1000 | 0,49% | 4,0000 | 4,1000 | 4,0000 | 1.500 | 6.047,00 |
| 29/2/2024 | 4,0800 | 0,00% | 4,0000 | 4,0800 | 4,0000 | 1.217 | 4.949,02 |
| 28/2/2024 | 4,0800 | -0,49% | 4,2000 | 4,2000 | 4,0200 | 1.650 | 6.688,84 |
| 27/2/2024 | 4,1000 | -0,97% | 4,1200 | 4,1200 | 4,0400 | 1.320 | 5.388,50 |
| 26/2/2024 | 4,1400 | 0,00% | 4,1600 | 4,1600 | 4,1400 | 101 | 418,82 |
| 23/2/2024 | 4,1400 | -3,72% | 4,2600 | 4,2600 | 4,1400 | 1.000 | 4.165,00 |
| 22/2/2024 | 4,3000 | 2,38% | 4,2800 | 4,3200 | 4,2000 | 3.371 | 14.464,72 |
| 21/2/2024 | 4,2000 | 0,00% | 4,2600 | 4,2600 | 4,2000 | 4.368 | 18.516,36 |
| 20/2/2024 | 4,2000 | 3,45% | 4,1000 | 4,2200 | 4,0800 | 7.199 | 29.941,34 |
| 19/2/2024 | 4,0600 | 4,64% | 3,9600 | 4,1800 | 3,9000 | 15.927 | 64.599,92 |
| 16/2/2024 | 3,8800 | 2,11% | 3,8600 | 3,9800 | 3,8000 | 2.226 | 8.728,00 |
| 15/2/2024 | 3,8000 | 1,60% | 3,7600 | 3,8200 | 3,7600 | 701 | 2.663,60 |
| 14/2/2024 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 13/2/2024 | 3,7400 | -4,59% | 3,9000 | 3,9000 | 3,7400 | 1.430 | 5.449,40 |
| 12/2/2024 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | 642 | 2.516,64 |
| 09/2/2024 | 3,9200 | -1,51% | 3,9000 | 3,9400 | 3,9000 | 1.733 | 6.796,90 |
| 08/2/2024 | 3,9800 | 2,05% | 3,9400 | 3,9800 | 3,9400 | 201 | 798,78 |
| 07/2/2024 | 3,9000 | 4,28% | 3,9000 | 4,0000 | 3,7600 | 2.877 | 11.315,12 |
| 06/2/2024 | 3,7400 | -1,06% | 3,7800 | 3,7800 | 3,7400 | 3.522 | 13.279,62 |
| 05/2/2024 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | 196 | 740,88 |
| 02/2/2024 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | 841 | 3.178,98 |
| 01/2/2024 | 3,7800 | -2,07% | 3,9200 | 3,9200 | 3,7800 | 880 | 3.341,20 |
| 31/1/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 30/1/2024 | 3,8600 | -1,03% | 3,8000 | 3,9200 | 3,7800 | 3.440 | 13.286,00 |
| 29/1/2024 | 3,9000 | 3,72% | 3,7600 | 3,9000 | 3,7600 | 2.858 | 11.011,02 |
| 26/1/2024 | 3,7600 | 0,00% | 3,7200 | 3,8600 | 3,7200 | 342 | 1.285,94 |
| 25/1/2024 | 3,7600 | -3,09% | 3,7600 | 3,8800 | 3,7200 | 241 | 907,48 |
| 24/1/2024 | 3,8800 | 6,01% | 3,7000 | 3,9000 | 3,7000 | 2.879 | 11.137,16 |
| 23/1/2024 | 3,6600 | 0,00% | 3,6200 | 3,7400 | 3,6200 | 242 | 887,88 |
| 22/1/2024 | 3,6600 | -1,08% | 3,6600 | 3,7000 | 3,6600 | 500 | 1.834,00 |
| 19/1/2024 | 3,7000 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 1 | 3,68 |
| 18/1/2024 | 3,7000 | -1,07% | 3,7400 | 3,7800 | 3,7000 | 638 | 2.360,80 |
| 17/1/2024 | 3,7400 | 0,00% | 3,7800 | 3,7800 | 3,7600 | 14 | 52,86 |
| 16/1/2024 | 3,7400 | -1,58% | 3,7800 | 3,7800 | 3,7200 | 335 | 1.251,62 |
| 15/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 35 | 133,00 |
| 12/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 11/1/2024 | 3,8000 | 0,00% | 3,7200 | 3,8200 | 3,7200 | 1.280 | 4.846,20 |
| 10/1/2024 | 3,8000 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 10 | 38,60 |
| 09/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 08/1/2024 | 3,8000 | 0,00% | 3,8200 | 3,8200 | 3,8000 | 1.190 | 4.533,00 |
| 05/1/2024 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 400 | 1.520,00 |
| 04/1/2024 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,7000 | 1.987 | 7.448,18 |
| 03/1/2024 | 3,8200 | -3,05% | 3,8000 | 3,9000 | 3,8000 | 1.188 | 4.519,10 |
| 02/1/2024 | 3,9400 | 3,68% | 3,9400 | 3,9400 | 3,9400 | 46 | 181,24 |
| 29/12/2023 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,8000 | 200 | 760,00 |
| 28/12/2023 | 3,8200 | 1,60% | 3,7400 | 3,8200 | 3,7400 | 103 | 385,46 |
| 27/12/2023 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 22/12/2023 | 3,7600 | -1,05% | 3,7000 | 3,7600 | 3,7000 | 261 | 980,10 |
| 21/12/2023 | 3,8000 | 1,06% | 3,7000 | 3,8000 | 3,7000 | 148 | 552,20 |
| 20/12/2023 | 3,7600 | -1,05% | 3,7600 | 3,8200 | 3,7600 | 1.123 | 4.222,66 |
| 19/12/2023 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 18/12/2023 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 80 | 304,00 |
| 15/12/2023 | 3,8000 | 0,00% | 3,8000 | 3,8200 | 3,8000 | 900 | 3.428,00 |
| 14/12/2023 | 3,8000 | -3,06% | 3,8000 | 3,9000 | 3,8000 | 1.990 | 7.563,00 |
| 13/12/2023 | 3,9200 | -1,51% | 3,9200 | 3,9400 | 3,9200 | 20 | 78,42 |
| 12/12/2023 | 3,9800 | 1,53% | 3,9000 | 3,9800 | 3,9000 | 966 | 3.804,68 |
| 11/12/2023 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 08/12/2023 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 07/12/2023 | 3,9200 | 3,16% | 3,8000 | 3,9600 | 3,8000 | 4.349 | 16.764,88 |
| 06/12/2023 | 3,8000 | 2,15% | 3,8000 | 3,8000 | 3,8000 | 1 | 3,80 |
| 05/12/2023 | 3,7200 | -0,53% | 3,8200 | 3,8200 | 3,7000 | 520 | 1.927,70 |
| 04/12/2023 | 3,7400 | -0,53% | 3,7800 | 3,8000 | 3,7000 | 1.066 | 3.987,12 |
| 01/12/2023 | 3,7600 | -2,59% | 3,8000 | 3,9000 | 3,6800 | 1.293 | 4.808,50 |
| 30/11/2023 | 3,8600 | 1,58% | 3,8600 | 3,8600 | 3,8600 | 3 | 11,58 |
| 29/11/2023 | 3,8000 | -2,06% | 3,9600 | 3,9600 | 3,7000 | 285 | 1.077,56 |
| 28/11/2023 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 27/11/2023 | 3,8800 | 2,65% | 3,8600 | 3,9000 | 3,8600 | 530 | 2.061,66 |
| 24/11/2023 | 3,7800 | -0,53% | 3,7000 | 3,7800 | 3,7000 | 71 | 262,86 |
| 23/11/2023 | 3,8000 | -1,04% | 3,7400 | 3,8000 | 3,6600 | 1.126 | 4.185,00 |
| 22/11/2023 | 3,8400 | -0,52% | 3,7000 | 3,8400 | 3,7000 | 1.576 | 5.886,84 |
| 21/11/2023 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,7200 | 223 | 848,64 |
| 20/11/2023 | 3,8600 | 3,76% | 3,8600 | 3,8800 | 3,8600 | 52 | 201,14 |
| 17/11/2023 | 3,7200 | -0,53% | 3,7000 | 3,8600 | 3,6800 | 2.100 | 7.794,40 |
| 16/11/2023 | 3,7400 | -2,09% | 3,7200 | 3,7400 | 3,7000 | 3.292 | 12.194,24 |
| 15/11/2023 | 3,8200 | 6,11% | 3,6800 | 3,9000 | 3,6800 | 2.442 | 9.317,94 |
| 14/11/2023 | 3,6000 | -1,10% | 3,5800 | 3,6000 | 3,5000 | 1.684 | 6.004,60 |
| 13/11/2023 | 3,6400 | -1,62% | 3,6200 | 3,6400 | 3,6000 | 402 | 1.451,28 |
| 10/11/2023 | 3,7000 | 1,65% | 3,7000 | 3,7000 | 3,7000 | 1 | 3,70 |
| 09/11/2023 | 3,6400 | 0,55% | 3,6400 | 3,6400 | 3,6400 | 4 | 14,56 |
| 08/11/2023 | 3,6200 | 1,69% | 3,6200 | 3,6200 | 3,6200 | 12 | 43,44 |
| 07/11/2023 | 3,5600 | 0,56% | 3,5000 | 3,6000 | 3,4800 | 134 | 467,68 |
| 06/11/2023 | 3,5400 | 1,72% | 3,5600 | 3,5600 | 3,4000 | 536 | 1.836,56 |
| 03/11/2023 | 3,4800 | -2,25% | 3,3400 | 3,5800 | 3,3400 | 586 | 2.035,78 |
| 02/11/2023 | 3,5600 | 2,30% | 3,5000 | 3,5600 | 3,5000 | 382 | 1.352,36 |
| 01/11/2023 | 3,4800 | 3,57% | 3,4800 | 3,4800 | 3,3000 | 1.529 | 5.070,56 |
| 31/10/2023 | 3,3600 | 0,60% | 3,4400 | 3,4400 | 3,3600 | 1.702 | 5.751,80 |
| 30/10/2023 | 3,3400 | -5,11% | 3,4000 | 3,4600 | 3,3000 | 4.654 | 15.520,86 |
| 27/10/2023 | 3,5200 | -2,76% | 3,5000 | 3,5800 | 3,5000 | 403 | 1.415,68 |
| 26/10/2023 | 3,6200 | 0,56% | 3,6200 | 3,6200 | 3,6200 | 1 | 3,62 |
| 25/10/2023 | 3,6000 | 0,00% | 3,5800 | 3,6400 | 3,4600 | 624 | 2.168,86 |
| 24/10/2023 | 3,6000 | 1,69% | 3,4000 | 3,6600 | 3,4000 | 1.256 | 4.289,76 |
| 23/10/2023 | 3,5400 | -0,56% | 3,3800 | 3,5400 | 3,3400 | 162 | 544,88 |
| 20/10/2023 | 3,5600 | -0,56% | 3,5000 | 3,5600 | 3,5000 | 83 | 291,76 |
| 19/10/2023 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 18/10/2023 | 3,5800 | 0,00% | 3,5600 | 3,5800 | 3,5600 | 150 | 536,04 |
| 17/10/2023 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 16/10/2023 | 3,5800 | 2,87% | 3,4600 | 3,5800 | 3,4600 | 30 | 104,84 |
| 13/10/2023 | 3,4800 | -0,57% | 3,3400 | 3,6400 | 3,3400 | 818 | 2.852,12 |
| 12/10/2023 | 3,5000 | -2,78% | 3,5000 | 3,6600 | 3,5000 | 662 | 2.323,26 |
| 11/10/2023 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 1 | 3,60 |
| 10/10/2023 | 3,6000 | 4,65% | 3,6400 | 3,6800 | 3,4200 | 1.321 | 4.744,62 |
| 09/10/2023 | 3,4400 | -1,15% | 3,4800 | 3,5000 | 3,4000 | 4.784 | 16.438,46 |
| 06/10/2023 | 3,4800 | -0,57% | 3,4200 | 3,4800 | 3,4200 | 1.106 | 3.782,88 |
| 05/10/2023 | 3,5000 | -4,37% | 3,6000 | 3,7200 | 3,4400 | 960 | 3.348,36 |
| 04/10/2023 | 3,6600 | 0,55% | 3,6800 | 3,6800 | 3,6600 | 11 | 40,28 |
| 03/10/2023 | 3,6400 | -3,70% | 3,4200 | 3,8400 | 3,4200 | 1.693 | 6.198,34 |
| 02/10/2023 | 3,7800 | 3,85% | 3,6400 | 3,9800 | 3,6400 | 908 | 3.432,34 |
| 29/9/2023 | 3,6400 | 3,41% | 3,5200 | 3,6400 | 3,5200 | 623 | 2.193,56 |
| 28/9/2023 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 27/9/2023 | 3,5200 | 0,57% | 3,5000 | 3,6600 | 3,4800 | 964 | 3.376,44 |
| 26/9/2023 | 3,5000 | -1,69% | 3,3000 | 3,5000 | 3,3000 | 1.277 | 4.334,52 |
| 25/9/2023 | 3,5600 | -0,56% | 3,4400 | 3,5600 | 3,3800 | 1.946 | 6.614,14 |
| 22/9/2023 | 3,5800 | 0,00% | 3,6800 | 3,6800 | 3,4200 | 186 | 643,24 |
| 21/9/2023 | 3,5800 | 2,29% | 3,5800 | 3,5800 | 3,5800 | 21 | 75,18 |
| 20/9/2023 | 3,5000 | -2,78% | 3,6000 | 3,6000 | 3,4800 | 3.526 | 12.421,78 |
| 19/9/2023 | 3,6000 | -4,26% | 3,7200 | 3,7200 | 3,6000 | 3.375 | 12.189,56 |
| 18/9/2023 | 3,7600 | -1,05% | 3,6600 | 3,7600 | 3,6200 | 962 | 3.490,12 |
| 15/9/2023 | 3,8000 | 2,70% | 3,8000 | 3,8000 | 3,8000 | 1 | 3,80 |
| 14/9/2023 | 3,7000 | 1,09% | 3,6200 | 3,8800 | 3,6200 | 641 | 2.323,60 |
| 13/9/2023 | 3,6600 | -4,19% | 3,8200 | 3,8200 | 3,6600 | 3.895 | 14.498,46 |
| 12/9/2023 | 3,8200 | -2,55% | 3,8200 | 3,8200 | 3,7600 | 1.548 | 5.843,80 |
| 11/9/2023 | 3,9200 | 3,16% | 3,8400 | 3,9200 | 3,8200 | 285 | 1.100,80 |
| 08/9/2023 | 3,8000 | -2,06% | 3,7200 | 3,8600 | 3,7200 | 2.037 | 7.678,52 |
| 07/9/2023 | 3,8800 | -5,83% | 3,8600 | 4,0400 | 3,8000 | 369 | 1.434,30 |
| 06/9/2023 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 05/9/2023 | 4,1200 | 5,64% | 3,8600 | 4,1200 | 3,8600 | 868 | 3.367,34 |
| 04/9/2023 | 3,9000 | -2,01% | 3,9000 | 4,0400 | 3,9000 | 125 | 487,64 |
| 01/9/2023 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,9800 | 525 | 2.094,26 |
| 31/8/2023 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,9000 | 400 | 1.597,40 |
| 30/8/2023 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/8/2023 | 4,0000 | -1,96% | 4,0000 | 4,0800 | 4,0000 | 501 | 2.004,08 |
| 28/8/2023 | 4,0800 | 4,62% | 4,0800 | 4,0800 | 4,0800 | 1 | 4,08 |
| 25/8/2023 | 3,9000 | -3,47% | 3,9000 | 3,9600 | 3,9000 | 1.001 | 3.903,96 |
| 24/8/2023 | 4,0400 | 3,59% | 3,9000 | 4,0400 | 3,8800 | 90 | 352,64 |
| 23/8/2023 | 3,9000 | 0,00% | 3,8800 | 3,9000 | 3,8400 | 2.026 | 7.834,28 |
| 22/8/2023 | 3,9000 | -1,52% | 3,9000 | 4,0000 | 3,9000 | 151 | 589,00 |
| 21/8/2023 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 18/8/2023 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9200 | 250 | 992,00 |
| 17/8/2023 | 4,0000 | 4,17% | 4,0000 | 4,0000 | 3,8000 | 702 | 2.688,00 |
| 16/8/2023 | 3,8400 | -1,54% | 3,9400 | 3,9400 | 3,8400 | 200 | 773,80 |
| 14/8/2023 | 3,9000 | -1,52% | 3,9000 | 3,9600 | 3,8800 | 501 | 1.953,04 |
| 11/8/2023 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9200 | 237 | 933,08 |
| 10/8/2023 | 4,0000 | 1,01% | 4,0000 | 4,0000 | 3,9600 | 708 | 2.803,76 |
| 09/8/2023 | 3,9600 | 1,54% | 3,9600 | 3,9800 | 3,9600 | 3.100 | 12.290,10 |
| 08/8/2023 | 3,9000 | -3,47% | 3,9600 | 3,9600 | 3,9000 | 2.462 | 9.643,12 |
| 07/8/2023 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/8/2023 | 4,0400 | 1,00% | 4,0400 | 4,1000 | 3,9600 | 1.594 | 6.393,56 |
| 03/8/2023 | 4,0000 | 1,52% | 3,8800 | 4,0800 | 3,8800 | 2.676 | 10.542,26 |
| 02/8/2023 | 3,9400 | -2,48% | 3,9800 | 4,0000 | 3,8600 | 2.854 | 11.236,72 |
| 01/8/2023 | 4,0400 | -0,49% | 4,0200 | 4,0800 | 4,0200 | 986 | 3.981,58 |
| 31/7/2023 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 4,0600 | 360 | 1.462,60 |
| 28/7/2023 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 27/7/2023 | 4,0600 | 0,00% | 3,9400 | 4,0600 | 3,9400 | 878 | 3.478,10 |
| 26/7/2023 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 3,9800 | 65 | 259,54 |
| 25/7/2023 | 4,0600 | 0,00% | 4,0000 | 4,0600 | 3,9400 | 1.344 | 5.368,12 |
| 24/7/2023 | 4,0600 | -0,49% | 4,0600 | 4,1000 | 4,0000 | 1.723 | 6.985,44 |
| 21/7/2023 | 4,0800 | -1,92% | 4,1200 | 4,1200 | 4,0000 | 500 | 2.008,56 |
| 20/7/2023 | 4,1600 | 0,48% | 4,1000 | 4,1600 | 4,1000 | 101 | 416,56 |
| 19/7/2023 | 4,1400 | 0,98% | 4,1200 | 4,1400 | 4,1200 | 794 | 3.282,12 |
| 18/7/2023 | 4,1000 | 1,99% | 4,0600 | 4,1200 | 4,0600 | 1.437 | 5.890,06 |
| 17/7/2023 | 4,0200 | 0,00% | 4,0000 | 4,0200 | 3,9200 | 4.394 | 17.497,02 |
| 14/7/2023 | 4,0200 | -1,95% | 4,0400 | 4,1000 | 4,0200 | 1.147 | 4.658,98 |
| 13/7/2023 | 4,1000 | 0,49% | 4,1600 | 4,1600 | 4,0800 | 1.210 | 4.937,42 |
| 12/7/2023 | 4,0800 | 2,00% | 4,0600 | 4,2200 | 4,0600 | 3.530 | 14.580,68 |
| 11/7/2023 | 4,0000 | -0,50% | 4,0400 | 4,0600 | 3,9200 | 4.814 | 19.242,72 |
| 10/7/2023 | 4,0200 | 2,55% | 4,0000 | 4,0600 | 4,0000 | 401 | 1.608,24 |
| 07/7/2023 | 3,9200 | -2,00% | 4,0400 | 4,0400 | 3,9200 | 1.055 | 4.138,34 |
| 06/7/2023 | 4,0000 | 0,50% | 4,0800 | 4,0800 | 3,9200 | 5.537 | 21.883,46 |
| 05/7/2023 | 3,9800 | -1,97% | 4,0200 | 4,0800 | 3,9800 | 1.576 | 6.328,78 |
| 04/7/2023 | 4,0600 | -0,98% | 4,0400 | 4,0800 | 4,0400 | 135 | 548,20 |
| 03/7/2023 | 4,1000 | 0,00% | 4,0000 | 4,1200 | 3,9600 | 1.870 | 7.539,88 |
| 30/6/2023 | 4,1000 | -0,49% | 4,0200 | 4,1000 | 4,0200 | 363 | 1.460,76 |
| 29/6/2023 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,0200 | 2.658 | 10.869,44 |
| 28/6/2023 | 4,1200 | 3,00% | 3,9800 | 4,1200 | 3,9400 | 3.494 | 14.093,86 |
| 27/6/2023 | 4,0000 | -0,99% | 3,9800 | 4,0200 | 3,9000 | 7.432 | 29.333,68 |
| 26/6/2023 | 4,0400 | -1,46% | 4,2000 | 4,2000 | 3,9800 | 4.652 | 18.555,02 |
| 23/6/2023 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0800 | 1.505 | 6.168,34 |
| 22/6/2023 | 4,0800 | -2,39% | 4,1800 | 4,2000 | 4,0000 | 6.542 | 26.672,18 |
| 21/6/2023 | 4,1800 | 2,45% | 4,0200 | 4,1800 | 4,0000 | 5.110 | 20.865,36 |
| 20/6/2023 | 4,0800 | -2,39% | 3,9400 | 4,1000 | 3,9400 | 2.574 | 10.260,18 |
| 19/6/2023 | 4,1800 | 1,95% | 4,1800 | 4,1800 | 4,1800 | 104 | 434,72 |
| 16/6/2023 | 4,1000 | 0,00% | 4,0600 | 4,1000 | 4,0400 | 2.208 | 8.998,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|