| 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 |
|---|---|---|---|---|---|---|---|
| 15/6/2023 | 4,1000 | 0,00% | 4,0200 | 4,1000 | 4,0000 | 865 | 3.489,50 |
| 14/6/2023 | 4,1000 | 0,00% | 4,1000 | 4,1400 | 4,0400 | 2.764 | 11.278,72 |
| 13/6/2023 | 4,1000 | 0,00% | 4,0400 | 4,1000 | 4,0000 | 6.431 | 25.926,94 |
| 12/6/2023 | 4,1000 | 1,49% | 4,1000 | 4,1000 | 4,0200 | 380 | 1.538,60 |
| 09/6/2023 | 4,0400 | 0,50% | 4,0200 | 4,0800 | 4,0000 | 1.573 | 6.342,32 |
| 08/6/2023 | 4,0200 | -3,37% | 4,0400 | 4,1000 | 4,0000 | 6.273 | 25.236,80 |
| 07/6/2023 | 4,1600 | -0,48% | 4,1600 | 4,1800 | 4,1000 | 1.560 | 6.440,12 |
| 06/6/2023 | 4,1800 | 0,00% | 4,0600 | 4,2000 | 4,0600 | 1.455 | 6.040,60 |
| 02/6/2023 | 4,1800 | 3,98% | 4,0800 | 4,1800 | 4,0400 | 7.755 | 32.003,68 |
| 01/6/2023 | 4,0200 | 8,06% | 3,7200 | 4,0400 | 3,7000 | 12.804 | 49.599,72 |
| 31/5/2023 | 3,7200 | 1,09% | 3,6200 | 3,7200 | 3,6200 | 1.388 | 5.116,92 |
| 30/5/2023 | 3,6800 | -0,54% | 3,7000 | 3,7000 | 3,5600 | 3.165 | 11.453,50 |
| 29/5/2023 | 3,7000 | 3,35% | 3,6800 | 3,7000 | 3,5800 | 2.420 | 8.905,82 |
| 26/5/2023 | 3,5800 | 1,13% | 3,5600 | 3,6200 | 3,5600 | 1.603 | 5.737,20 |
| 25/5/2023 | 3,5400 | 4,12% | 3,4000 | 3,5400 | 3,3600 | 3.292 | 11.273,50 |
| 24/5/2023 | 3,4000 | -1,16% | 3,4600 | 3,4600 | 3,3200 | 1.863 | 6.221,76 |
| 23/5/2023 | 3,4400 | 0,00% | 3,4800 | 3,4800 | 3,3200 | 4.770 | 16.143,46 |
| 22/5/2023 | 3,4400 | 2,38% | 3,4400 | 3,4600 | 3,4400 | 2.639 | 9.090,36 |
| 19/5/2023 | 3,3600 | -1,18% | 3,2600 | 3,3800 | 3,2600 | 1.702 | 5.627,98 |
| 18/5/2023 | 3,4000 | 1,80% | 3,4000 | 3,4000 | 3,2800 | 4.092 | 13.688,12 |
| 17/5/2023 | 3,3400 | -2,91% | 3,3800 | 3,4000 | 3,3200 | 1.027 | 3.424,66 |
| 16/5/2023 | 3,4400 | 0,00% | 3,4600 | 3,4600 | 3,3000 | 2.235 | 7.438,66 |
| 15/5/2023 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 600 | 2.064,00 |
| 12/5/2023 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,3400 | 892 | 3.015,88 |
| 11/5/2023 | 3,4400 | 0,58% | 3,3800 | 3,4400 | 3,3800 | 105 | 355,20 |
| 10/5/2023 | 3,4200 | -1,72% | 3,4000 | 3,4400 | 3,3400 | 1.561 | 5.309,14 |
| 09/5/2023 | 3,4800 | 1,16% | 3,4400 | 3,5000 | 3,4400 | 211 | 732,44 |
| 08/5/2023 | 3,4400 | 2,38% | 3,3800 | 3,5000 | 3,3800 | 1.506 | 5.167,36 |
| 05/5/2023 | 3,3600 | -2,89% | 3,3600 | 3,3800 | 3,2800 | 2.828 | 9.358,06 |
| 04/5/2023 | 3,4600 | -1,14% | 3,4000 | 3,4600 | 3,4000 | 1.240 | 4.246,40 |
| 03/5/2023 | 3,5000 | 6,06% | 3,4000 | 3,5000 | 3,3600 | 4.861 | 16.725,96 |
| 02/5/2023 | 3,3000 | -1,79% | 3,3000 | 3,3000 | 3,2600 | 615 | 2.011,50 |
| 28/4/2023 | 3,3600 | 3,07% | 3,2400 | 3,3800 | 3,2400 | 3.792 | 12.399,88 |
| 27/4/2023 | 3,2600 | 2,52% | 3,2000 | 3,2600 | 3,2000 | 2.355 | 7.552,32 |
| 26/4/2023 | 3,1800 | -0,62% | 3,1000 | 3,1800 | 3,0800 | 2.364 | 7.390,48 |
| 25/4/2023 | 3,2000 | -1,23% | 3,1600 | 3,2000 | 3,1400 | 315 | 992,00 |
| 24/4/2023 | 3,2400 | 0,00% | 3,1400 | 3,2400 | 3,1400 | 251 | 788,84 |
| 21/4/2023 | 3,2400 | 0,00% | 3,0800 | 3,2400 | 3,0800 | 66 | 206,84 |
| 20/4/2023 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2400 | 112 | 362,88 |
| 19/4/2023 | 3,2200 | 0,63% | 3,1000 | 3,2600 | 3,1000 | 290 | 910,30 |
| 18/4/2023 | 3,2000 | -0,62% | 3,2200 | 3,2400 | 3,1600 | 3.192 | 10.214,36 |
| 13/4/2023 | 3,2200 | 1,26% | 3,1800 | 3,2200 | 3,1200 | 2.562 | 8.207,26 |
| 12/4/2023 | 3,1800 | 0,00% | 3,2000 | 3,2000 | 3,1200 | 2.090 | 6.588,80 |
| 11/4/2023 | 3,1800 | 1,92% | 3,1600 | 3,2000 | 3,1200 | 2.283 | 7.206,24 |
| 07/4/2023 | 3,1200 | 0,00% | 3,1000 | 3,1400 | 3,0800 | 1.146 | 3.568,98 |
| 06/4/2023 | 3,1200 | 1,96% | 3,1000 | 3,1400 | 3,0800 | 1.146 | 3.568,98 |
| 05/4/2023 | 3,0600 | -1,29% | 3,0800 | 3,1600 | 3,0200 | 3.441 | 10.576,52 |
| 04/4/2023 | 3,1000 | -1,27% | 3,1000 | 3,1600 | 3,0800 | 3.524 | 10.916,46 |
| 03/4/2023 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,0800 | 1.194 | 3.699,82 |
| 31/3/2023 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 30/3/2023 | 3,1400 | 1,95% | 3,0800 | 3,1400 | 3,0200 | 857 | 2.633,62 |
| 29/3/2023 | 3,0800 | -0,65% | 3,1000 | 3,1000 | 3,0000 | 2.720 | 8.315,38 |
| 28/3/2023 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0800 | 256 | 789,60 |
| 27/3/2023 | 3,1000 | 1,31% | 3,1200 | 3,1400 | 3,1000 | 185 | 575,70 |
| 24/3/2023 | 3,0600 | -1,92% | 3,1200 | 3,1200 | 3,0000 | 1.277 | 3.895,10 |
| 23/3/2023 | 3,1200 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 450 | 1.405,48 |
| 22/3/2023 | 3,1200 | 0,00% | 2,9800 | 3,1800 | 2,9800 | 2.799 | 8.514,90 |
| 21/3/2023 | 3,1200 | 2,63% | 3,1200 | 3,1600 | 3,0200 | 13.159 | 40.932,66 |
| 20/3/2023 | 3,0400 | 1,33% | 3,0400 | 3,0400 | 3,0400 | 17 | 51,68 |
| 17/3/2023 | 3,0000 | 0,67% | 3,0000 | 3,0000 | 2,9400 | 1.728 | 5.142,02 |
| 16/3/2023 | 2,9800 | 0,00% | 2,8600 | 2,9800 | 2,8600 | 2.532 | 7.375,06 |
| 15/3/2023 | 2,9800 | -1,97% | 2,9800 | 2,9800 | 2,9200 | 1.484 | 4.409,48 |
| 14/3/2023 | 3,0400 | 3,40% | 3,0000 | 3,0400 | 2,9400 | 674 | 2.003,48 |
| 13/3/2023 | 2,9400 | -3,29% | 2,9600 | 3,0200 | 2,9000 | 4.280 | 12.575,00 |
| 10/3/2023 | 3,0400 | -1,30% | 3,0200 | 3,0400 | 3,0000 | 1.781 | 5.370,42 |
| 09/3/2023 | 3,0800 | 0,00% | 3,1600 | 3,1600 | 3,0000 | 1.030 | 3.093,40 |
| 08/3/2023 | 3,0800 | 2,67% | 3,1000 | 3,1000 | 2,9600 | 107 | 330,06 |
| 07/3/2023 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 450 | 1.350,00 |
| 06/3/2023 | 3,0000 | -3,23% | 3,0000 | 3,1000 | 2,9800 | 1.775 | 5.312,52 |
| 03/3/2023 | 3,1000 | 0,65% | 3,0000 | 3,1000 | 3,0000 | 1.436 | 4.327,96 |
| 02/3/2023 | 3,0800 | 1,32% | 3,0200 | 3,0800 | 2,9800 | 2.860 | 8.590,70 |
| 01/3/2023 | 3,0400 | -1,30% | 3,1600 | 3,1600 | 3,0200 | 3.544 | 10.811,02 |
| 28/2/2023 | 3,0800 | -2,53% | 3,1800 | 3,1800 | 3,0800 | 936 | 2.892,06 |
| 24/2/2023 | 3,1600 | -1,25% | 3,0800 | 3,1600 | 3,0600 | 1.075 | 3.297,00 |
| 23/2/2023 | 3,2000 | 1,27% | 3,2000 | 3,2000 | 3,2000 | 6 | 19,20 |
| 22/2/2023 | 3,1600 | 0,00% | 3,0600 | 3,1600 | 3,0400 | 1.695 | 5.235,10 |
| 21/2/2023 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 571 | 1.804,36 |
| 20/2/2023 | 3,1600 | -0,63% | 3,2000 | 3,2000 | 3,0400 | 3.074 | 9.431,70 |
| 17/2/2023 | 3,1800 | 0,63% | 3,1800 | 3,2200 | 3,1200 | 2.619 | 8.310,94 |
| 16/2/2023 | 3,1600 | 3,27% | 3,1000 | 3,1800 | 3,0600 | 4.942 | 15.453,74 |
| 15/2/2023 | 3,0600 | 2,00% | 3,0000 | 3,1800 | 3,0000 | 16.250 | 50.622,30 |
| 14/2/2023 | 3,0000 | 7,14% | 2,6800 | 3,0000 | 2,6800 | 5.298 | 15.518,46 |
| 13/2/2023 | 2,8000 | 2,19% | 2,7400 | 2,8000 | 2,7000 | 4.125 | 11.447,24 |
| 10/2/2023 | 2,7400 | -1,44% | 2,7000 | 2,7400 | 2,7000 | 5.027 | 13.581,22 |
| 09/2/2023 | 2,7800 | 1,46% | 2,6600 | 2,7800 | 2,6600 | 1.178 | 3.206,98 |
| 08/2/2023 | 2,7400 | 3,79% | 2,7000 | 2,7400 | 2,6400 | 5.267 | 14.131,52 |
| 07/2/2023 | 2,6400 | -2,94% | 2,6600 | 2,6600 | 2,6400 | 183 | 484,12 |
| 06/2/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 03/2/2023 | 2,7200 | -0,73% | 2,6600 | 2,7400 | 2,6400 | 5.579 | 14.892,40 |
| 02/2/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 01/2/2023 | 2,7400 | 3,01% | 2,7400 | 2,7400 | 2,7400 | 10 | 27,40 |
| 31/1/2023 | 2,6600 | 0,00% | 2,6600 | 2,7000 | 2,6600 | 2.697 | 7.230,02 |
| 30/1/2023 | 2,6600 | -2,92% | 2,6800 | 2,7400 | 2,6600 | 1.303 | 3.507,22 |
| 27/1/2023 | 2,7400 | 0,00% | 2,7000 | 2,7400 | 2,7000 | 681 | 1.850,90 |
| 26/1/2023 | 2,7400 | 3,01% | 2,8000 | 2,8000 | 2,7000 | 420 | 1.147,24 |
| 25/1/2023 | 2,6600 | -2,92% | 2,7800 | 2,8000 | 2,6600 | 2.548 | 6.841,68 |
| 24/1/2023 | 2,7400 | 0,00% | 2,8000 | 2,8000 | 2,6800 | 4.065 | 11.029,78 |
| 23/1/2023 | 2,7400 | 3,79% | 2,7000 | 2,8200 | 2,6800 | 15.473 | 42.306,32 |
| 20/1/2023 | 2,6400 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 6.755 | 17.972,88 |
| 19/1/2023 | 2,6400 | -1,49% | 2,7200 | 2,7200 | 2,6000 | 12.411 | 33.179,86 |
| 18/1/2023 | 2,6800 | 3,88% | 2,5800 | 2,6800 | 2,5200 | 11.900 | 31.084,00 |
| 17/1/2023 | 2,5800 | 0,78% | 2,5200 | 2,5800 | 2,5200 | 1.469 | 3.726,88 |
| 16/1/2023 | 2,5600 | -0,78% | 2,6000 | 2,6000 | 2,5400 | 1.400 | 3.559,80 |
| 13/1/2023 | 2,5800 | 0,78% | 2,5200 | 2,5800 | 2,5200 | 5.002 | 12.661,50 |
| 12/1/2023 | 2,5600 | -1,54% | 2,5800 | 2,6000 | 2,5200 | 2.579 | 6.617,72 |
| 11/1/2023 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,5600 | 2.044 | 5.266,88 |
| 10/1/2023 | 2,5800 | -1,53% | 2,6400 | 2,6400 | 2,5800 | 1.245 | 3.238,20 |
| 09/1/2023 | 2,6200 | 0,77% | 2,6200 | 2,6400 | 2,6200 | 100 | 262,40 |
| 05/1/2023 | 2,6000 | 0,00% | 2,6000 | 2,6400 | 2,6000 | 1.387 | 3.649,26 |
| 04/1/2023 | 2,6000 | 0,00% | 2,6200 | 2,6200 | 2,5600 | 616 | 1.586,74 |
| 03/1/2023 | 2,6000 | 0,00% | 2,5600 | 2,6200 | 2,5600 | 2.175 | 5.641,28 |
| 02/1/2023 | 2,6000 | -0,76% | 2,6400 | 2,6400 | 2,5800 | 1.957 | 5.073,30 |
| 30/12/2022 | 2,6200 | 0,77% | 2,5800 | 2,6400 | 2,5600 | 397 | 1.028,78 |
| 29/12/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1 | 2,60 |
| 28/12/2022 | 2,6000 | -1,52% | 2,6000 | 2,6000 | 2,5800 | 1.240 | 3.204,00 |
| 27/12/2022 | 2,6400 | 0,00% | 2,6000 | 2,6400 | 2,6000 | 185 | 485,00 |
| 23/12/2022 | 2,6400 | 3,13% | 2,6200 | 2,6400 | 2,6200 | 1.990 | 5.228,10 |
| 22/12/2022 | 2,5600 | -0,78% | 2,6000 | 2,6400 | 2,5600 | 3.254 | 8.394,04 |
| 21/12/2022 | 2,5800 | -1,53% | 2,6200 | 2,6200 | 2,5600 | 580 | 1.488,70 |
| 20/12/2022 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6000 | 505 | 1.322,10 |
| 19/12/2022 | 2,6000 | -0,76% | 2,5600 | 2,6400 | 2,5600 | 2.084 | 5.458,86 |
| 16/12/2022 | 2,6200 | 1,55% | 2,6400 | 2,6400 | 2,5200 | 1.701 | 4.375,38 |
| 15/12/2022 | 2,5800 | -1,53% | 2,5400 | 2,6000 | 2,5200 | 2.185 | 5.558,00 |
| 14/12/2022 | 2,6200 | 1,55% | 2,6200 | 2,6400 | 2,6200 | 125 | 327,88 |
| 13/12/2022 | 2,5800 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 19 | 49,78 |
| 12/12/2022 | 2,5800 | 0,00% | 2,5800 | 2,6000 | 2,5800 | 226 | 583,60 |
| 09/12/2022 | 2,5800 | -0,77% | 2,5400 | 2,6000 | 2,5400 | 502 | 1.279,18 |
| 08/12/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 07/12/2022 | 2,6000 | 0,78% | 2,5400 | 2,6200 | 2,5400 | 2.505 | 6.483,64 |
| 06/12/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 05/12/2022 | 2,5800 | 2,38% | 2,5200 | 2,6000 | 2,5000 | 1.504 | 3.817,24 |
| 02/12/2022 | 2,5200 | 0,00% | 2,5600 | 2,6200 | 2,5200 | 8.751 | 22.402,18 |
| 01/12/2022 | 2,5200 | -0,79% | 2,5200 | 2,6000 | 2,5200 | 7.102 | 17.947,54 |
| 30/11/2022 | 2,5400 | -2,31% | 2,5600 | 2,5600 | 2,5200 | 2.442 | 6.200,52 |
| 29/11/2022 | 2,6000 | -0,76% | 2,5600 | 2,6000 | 2,5200 | 2.111 | 5.364,72 |
| 28/11/2022 | 2,6200 | -1,50% | 2,6200 | 2,6200 | 2,5600 | 1.520 | 3.947,80 |
| 25/11/2022 | 2,6600 | -0,75% | 2,6600 | 2,6800 | 2,6600 | 202 | 537,72 |
| 24/11/2022 | 2,6800 | 3,88% | 2,5800 | 2,6800 | 2,5800 | 1.815 | 4.750,38 |
| 23/11/2022 | 2,5800 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 20 | 52,80 |
| 22/11/2022 | 2,5800 | -0,77% | 2,5200 | 2,6000 | 2,5200 | 1.440 | 3.665,60 |
| 21/11/2022 | 2,6000 | -0,76% | 2,5000 | 2,6200 | 2,4800 | 377 | 963,46 |
| 18/11/2022 | 2,6200 | 4,80% | 2,5200 | 2,6200 | 2,5200 | 3.757 | 9.673,52 |
| 17/11/2022 | 2,5000 | -1,57% | 2,4800 | 2,5600 | 2,4800 | 5.407 | 13.512,12 |
| 16/11/2022 | 2,5400 | 0,00% | 2,5200 | 2,5600 | 2,5000 | 8.395 | 21.207,14 |
| 15/11/2022 | 2,5400 | -2,31% | 2,5800 | 2,6000 | 2,5200 | 651 | 1.662,56 |
| 14/11/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/11/2022 | 2,6000 | 0,00% | 2,5600 | 2,6000 | 2,5600 | 407 | 1.050,40 |
| 10/11/2022 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 100 | 260,00 |
| 09/11/2022 | 2,6000 | 1,56% | 2,5600 | 2,6000 | 2,5400 | 507 | 1.305,08 |
| 08/11/2022 | 2,5600 | -0,78% | 2,5400 | 2,5600 | 2,5400 | 1.700 | 4.327,00 |
| 07/11/2022 | 2,5800 | -0,77% | 2,6200 | 2,6400 | 2,5600 | 1.400 | 3.628,60 |
| 04/11/2022 | 2,6000 | 0,00% | 2,5800 | 2,6400 | 2,5800 | 1.678 | 4.352,26 |
| 03/11/2022 | 2,6000 | 0,00% | 2,6600 | 2,6600 | 2,5800 | 866 | 2.254,60 |
| 02/11/2022 | 2,6000 | -1,52% | 2,6000 | 2,7400 | 2,5800 | 12.084 | 31.815,54 |
| 01/11/2022 | 2,6400 | -1,49% | 2,7600 | 2,7600 | 2,6400 | 601 | 1.605,96 |
| 31/10/2022 | 2,6800 | 0,00% | 2,6800 | 2,7000 | 2,6200 | 1.229 | 3.282,70 |
| 27/10/2022 | 2,6800 | -1,47% | 2,6400 | 2,7400 | 2,6400 | 1.657 | 4.452,76 |
| 26/10/2022 | 2,7200 | 2,26% | 2,7200 | 2,7200 | 2,6400 | 863 | 2.299,36 |
| 25/10/2022 | 2,6600 | -2,92% | 2,7400 | 2,7600 | 2,6400 | 4.642 | 12.415,22 |
| 24/10/2022 | 2,7400 | 2,24% | 2,8000 | 2,8600 | 2,7000 | 14.140 | 39.130,10 |
| 21/10/2022 | 2,6800 | 9,84% | 2,4600 | 2,6800 | 2,4600 | 11.410 | 29.704,60 |
| 20/10/2022 | 2,4400 | -2,40% | 2,5200 | 2,5400 | 2,4400 | 3.200 | 7.990,30 |
| 19/10/2022 | 2,5000 | 4,17% | 2,4000 | 2,5600 | 2,4000 | 10.350 | 25.712,72 |
| 18/10/2022 | 2,4000 | 2,56% | 2,3800 | 2,4000 | 2,3800 | 966 | 2.314,40 |
| 17/10/2022 | 2,3400 | 2,63% | 2,2200 | 2,3400 | 2,2200 | 1.221 | 2.773,02 |
| 14/10/2022 | 2,2800 | 5,56% | 2,2200 | 2,3000 | 2,2200 | 3.355 | 7.572,78 |
| 13/10/2022 | 2,1600 | -1,82% | 2,2400 | 2,2400 | 2,1600 | 1.604 | 3.540,80 |
| 12/10/2022 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 200 | 440,00 |
| 11/10/2022 | 2,1600 | -0,92% | 2,2400 | 2,2400 | 2,1400 | 120 | 258,20 |
| 10/10/2022 | 2,1800 | 3,81% | 2,1200 | 2,2200 | 2,1200 | 4.561 | 9.938,32 |
| 07/10/2022 | 2,1000 | -0,94% | 2,1200 | 2,1400 | 2,0800 | 696 | 1.464,28 |
| 06/10/2022 | 2,1200 | 0,95% | 2,1200 | 2,1400 | 2,1000 | 1.088 | 2.297,60 |
| 05/10/2022 | 2,1000 | -0,94% | 2,0800 | 2,1200 | 2,0600 | 1.581 | 3.302,84 |
| 04/10/2022 | 2,1200 | 0,00% | 2,1600 | 2,1800 | 2,1200 | 590 | 1.264,00 |
| 03/10/2022 | 2,1200 | -4,50% | 2,1800 | 2,2200 | 2,1200 | 1.726 | 3.674,14 |
| 30/9/2022 | 2,2200 | -0,89% | 2,3400 | 2,3600 | 2,2000 | 1.450 | 3.256,14 |
| 29/9/2022 | 2,2400 | 6,67% | 2,1800 | 2,3000 | 2,1800 | 2.028 | 4.518,38 |
| 28/9/2022 | 2,1000 | 0,00% | 2,1200 | 2,1600 | 2,0800 | 1.101 | 2.322,36 |
| 27/9/2022 | 2,1000 | -16,00% | 2,1200 | 2,1600 | 2,1000 | 559 | 1.193,08 |
| 26/9/2022 | 2,5000 | 19,05% | 2,4800 | 2,5600 | 2,4800 | 5.407 | 3.961,14 |
| 23/9/2022 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0200 | 1.142 | 2.343,04 |
| 22/9/2022 | 2,1000 | -1,87% | 2,1000 | 2,1400 | 2,1000 | 1.150 | 2.415,40 |
| 21/9/2022 | 2,1400 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 1.251 | 2.643,14 |
| 20/9/2022 | 2,1400 | 0,94% | 2,1600 | 2,1600 | 2,1200 | 2.415 | 5.165,80 |
| 19/9/2022 | 2,1200 | 0,95% | 2,0800 | 2,1200 | 2,0800 | 1.088 | 2.274,56 |
| 16/9/2022 | 2,1000 | 0,00% | 2,0600 | 2,2200 | 2,0600 | 4.226 | 8.870,08 |
| 15/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 14/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/9/2022 | 2,1000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 50 | 110,00 |
| 12/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/9/2022 | 2,1000 | 0,00% | 2,2400 | 2,2400 | 2,1400 | 76 | 168,70 |
| 08/9/2022 | 2,1000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1 | 2,20 |
| 07/9/2022 | 2,1000 | 1,94% | 2,1200 | 2,1200 | 2,1000 | 1.500 | 3.160,00 |
| 06/9/2022 | 2,0600 | 0,00% | 2,0200 | 2,0600 | 2,0200 | 547 | 1.124,94 |
| 05/9/2022 | 2,0600 | -1,90% | 2,0800 | 2,1000 | 2,0600 | 1.785 | 3.698,66 |
| 02/9/2022 | 2,1000 | -3,67% | 2,1800 | 2,2000 | 2,1000 | 1.902 | 4.042,04 |
| 01/9/2022 | 2,1800 | -4,39% | 2,1800 | 2,2400 | 2,1800 | 101 | 220,38 |
| 31/8/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 30/8/2022 | 2,2800 | 4,59% | 2,2000 | 2,2800 | 2,2000 | 350 | 782,00 |
| 29/8/2022 | 2,1800 | -3,54% | 2,2400 | 2,2400 | 2,1800 | 822 | 1.804,16 |
| 26/8/2022 | 2,2600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1 | 2,36 |
| 25/8/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/8/2022 | 2,2600 | -5,83% | 2,2400 | 2,3600 | 2,2400 | 166 | 376,26 |
| 23/8/2022 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/8/2022 | 2,4000 | 0,84% | 2,2200 | 2,4000 | 2,2200 | 610 | 1.382,80 |
| 19/8/2022 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 18/8/2022 | 2,3800 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 2 | 4,84 |
| 17/8/2022 | 2,3800 | 0,00% | 2,3600 | 2,4400 | 2,3400 | 2.908 | 6.906,10 |
| 16/8/2022 | 2,3800 | -4,80% | 2,3600 | 2,4200 | 2,3600 | 1.023 | 2.431,92 |
| 12/8/2022 | 2,5000 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 10 | 25,40 |
| 11/8/2022 | 2,5000 | 0,00% | 2,5400 | 2,5400 | 2,4200 | 42 | 101,82 |
| 10/8/2022 | 2,5000 | 0,81% | 2,5400 | 2,5400 | 2,5000 | 101 | 252,54 |
| 09/8/2022 | 2,4800 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 1 | 2,54 |
| 08/8/2022 | 2,4800 | 5,98% | 2,4800 | 2,4800 | 2,3600 | 1.620 | 3.992,22 |
| 05/8/2022 | 2,3400 | -3,31% | 2,3600 | 2,4600 | 2,3200 | 763 | 1.781,66 |
| 04/8/2022 | 2,4200 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1 | 2,44 |
| 03/8/2022 | 2,4200 | -1,63% | 2,4200 | 2,4600 | 2,4000 | 151 | 364,36 |
| 02/8/2022 | 2,4600 | 0,00% | 2,4600 | 2,5000 | 2,4600 | 126 | 310,00 |
| 01/8/2022 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 29/7/2022 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 28/7/2022 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 27/7/2022 | 2,4600 | 3,36% | 2,4600 | 2,4600 | 2,4600 | 125 | 307,50 |
| 26/7/2022 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 100 | 238,00 |
| 25/7/2022 | 2,3800 | 0,85% | 2,4000 | 2,4000 | 2,3800 | 501 | 1.192,40 |
| 22/7/2022 | 2,3600 | -2,48% | 2,3800 | 2,5400 | 2,3800 | 63 | 153,96 |
| 21/7/2022 | 2,4200 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 40 | 103,20 |
| 20/7/2022 | 2,4200 | -2,42% | 2,4400 | 2,5200 | 2,4200 | 290 | 703,94 |
| 19/7/2022 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/7/2022 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/7/2022 | 2,4800 | 0,00% | 2,6200 | 2,6200 | 2,4800 | 812 | 2.034,54 |
| 14/7/2022 | 2,4800 | -3,13% | 2,5000 | 2,5000 | 2,4800 | 270 | 671,00 |
| 13/7/2022 | 2,5600 | -0,78% | 2,6400 | 2,6400 | 2,5600 | 781 | 2.028,64 |
| 12/7/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 200 | 516,00 |
| 11/7/2022 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 08/7/2022 | 2,5800 | 0,00% | 2,6200 | 2,6200 | 2,5800 | 260 | 671,20 |
| 07/7/2022 | 2,5800 | -1,53% | 2,6000 | 2,6000 | 2,5600 | 70 | 181,20 |
| 06/7/2022 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 45 | 117,90 |
| 05/7/2022 | 2,6200 | -1,50% | 2,5800 | 2,6200 | 2,5800 | 155 | 400,10 |
| 04/7/2022 | 2,6600 | 4,72% | 2,6400 | 2,7000 | 2,5600 | 1.825 | 4.792,96 |
| 01/7/2022 | 2,5400 | -0,78% | 2,6200 | 2,6200 | 2,5000 | 640 | 1.615,00 |
| 30/6/2022 | 2,5600 | 3,23% | 2,4800 | 2,7000 | 2,4800 | 3.474 | 8.912,98 |
| 29/6/2022 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 28/6/2022 | 2,4800 | 1,64% | 2,4600 | 2,5200 | 2,4000 | 2.589 | 6.249,08 |
| 27/6/2022 | 2,4400 | -3,94% | 2,5400 | 2,5400 | 2,4400 | 155 | 384,50 |
| 24/6/2022 | 2,5400 | 4,10% | 2,4400 | 2,6000 | 2,4400 | 1.021 | 2.584,40 |
| 23/6/2022 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 22/6/2022 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 204 | 497,76 |
| 21/6/2022 | 2,4400 | 3,39% | 2,4400 | 2,4400 | 2,4400 | 50 | 122,00 |
| 20/6/2022 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 17/6/2022 | 2,3600 | 7,27% | 2,3600 | 2,3600 | 2,3600 | 150 | 354,00 |
| 16/6/2022 | 2,2000 | -2,65% | 2,3000 | 2,3000 | 2,2000 | 1.400 | 3.093,00 |
| 15/6/2022 | 2,2600 | -8,13% | 2,2200 | 2,4400 | 2,2200 | 1.961 | 4.433,24 |
| 14/6/2022 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 10/6/2022 | 2,4600 | 3,36% | 2,4600 | 2,4600 | 2,4600 | 1 | 2,46 |
| 09/6/2022 | 2,3800 | 0,85% | 2,3800 | 2,4000 | 2,3800 | 2.100 | 4.999,94 |
| 08/6/2022 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 07/6/2022 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 06/6/2022 | 2,3600 | 0,00% | 2,3400 | 2,3800 | 2,3400 | 1.300 | 3.070,78 |
| 03/6/2022 | 2,3600 | 2,61% | 2,3400 | 2,3600 | 2,3400 | 10 | 23,50 |
| 02/6/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/6/2022 | 2,3000 | -3,36% | 2,3800 | 2,3800 | 2,3000 | 943 | 2.179,74 |
| 31/5/2022 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/5/2022 | 2,3800 | 3,48% | 2,3000 | 2,4000 | 2,3000 | 2.330 | 5.549,00 |
| 27/5/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/5/2022 | 2,3000 | 10,58% | 2,1400 | 2,3000 | 2,0400 | 2.815 | 6.150,80 |
| 25/5/2022 | 2,0800 | 0,00% | 2,0800 | 2,1400 | 2,0800 | 201 | 418,14 |
| 24/5/2022 | 2,0800 | -0,95% | 2,1000 | 2,1200 | 2,0600 | 2.796 | 5.793,52 |
| 23/5/2022 | 2,1000 | -3,67% | 2,1000 | 2,1600 | 2,1000 | 801 | 1.682,16 |
| 20/5/2022 | 2,1800 | 3,81% | 2,1800 | 2,1800 | 2,1800 | 1 | 2,18 |
| 19/5/2022 | 2,1000 | -2,78% | 2,1000 | 2,1000 | 2,1000 | 1.258 | 2.641,80 |
| 18/5/2022 | 2,1600 | 1,89% | 2,1400 | 2,1800 | 2,1400 | 208 | 450,96 |
| 17/5/2022 | 2,1200 | 1,92% | 2,1400 | 2,1400 | 2,0600 | 1.406 | 2.905,52 |
| 16/5/2022 | 2,0800 | -5,45% | 2,1000 | 2,1800 | 2,0400 | 151 | 313,98 |
| 13/5/2022 | 2,2000 | -0,90% | 2,1800 | 2,2000 | 2,1800 | 469 | 1.022,44 |
| 12/5/2022 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 11/5/2022 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 10/5/2022 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/5/2022 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,2200 | 1 | 2,22 |
| 06/5/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 9 | 19,62 |
| 05/5/2022 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1200 | 3.621 | 7.843,30 |
| 04/5/2022 | 2,2000 | -5,98% | 2,3000 | 2,3000 | 2,1400 | 1.596 | 3.443,26 |
| 03/5/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/4/2022 | 2,3400 | 2,63% | 2,3400 | 2,3400 | 2,3200 | 15 | 35,00 |
| 28/4/2022 | 2,2800 | 3,64% | 2,2000 | 2,2800 | 2,2000 | 1.571 | 3.494,86 |
| 27/4/2022 | 2,2000 | 0,00% | 2,1600 | 2,2000 | 2,1600 | 428 | 936,44 |
| 26/4/2022 | 2,2000 | -1,79% | 2,1200 | 2,2600 | 2,1200 | 334 | 734,58 |
| 21/4/2022 | 2,2400 | 1,82% | 2,2600 | 2,2600 | 2,1800 | 1.004 | 2.198,98 |
| 20/4/2022 | 2,2000 | -2,65% | 2,1800 | 2,2600 | 2,1800 | 2.358 | 5.195,70 |
| 19/4/2022 | 2,2600 | -0,88% | 2,4200 | 2,4200 | 2,1800 | 2.210 | 4.912,66 |
| 14/4/2022 | 2,2800 | -1,72% | 2,3200 | 2,3200 | 2,2800 | 3.000 | 6.889,94 |
| 13/4/2022 | 2,3200 | -2,52% | 2,3000 | 2,3400 | 2,3000 | 2.989 | 6.911,34 |
| 12/4/2022 | 2,3800 | 0,85% | 2,3400 | 2,4000 | 2,3400 | 750 | 1.783,00 |
| 11/4/2022 | 2,3600 | 2,61% | 2,3600 | 2,4000 | 2,3600 | 61 | 144,00 |
| 08/4/2022 | 2,3000 | -2,54% | 2,4600 | 2,4600 | 2,3000 | 251 | 578,66 |
| 07/4/2022 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/4/2022 | 2,3600 | -2,48% | 2,4000 | 2,4000 | 2,3600 | 2.169 | 5.180,84 |
| 05/4/2022 | 2,4200 | -3,20% | 2,5200 | 2,5200 | 2,4200 | 1.402 | 3.419,14 |
| 04/4/2022 | 2,5000 | 1,63% | 2,5400 | 2,5600 | 2,4200 | 2.469 | 6.144,30 |
| 01/4/2022 | 2,4600 | -0,40% | 2,5000 | 2,5000 | 2,4600 | 1.050 | 2.623,00 |
| 31/3/2022 | 2,4700 | 0,00% | 2,3000 | 2,5300 | 2,3000 | 1.802 | 4.435,28 |
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.% |
|---|