| 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
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,4900 €
0,0300 (1,22%)
- Άνοιγμα 2,4900
- Υψηλό 2,4900
- Χαμηλό 2,4900
- Όγκος 16
- Τζίρος 39 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 05/4/2023 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 04/4/2023 | 3,7200 | 3,33% | 3,7200 | 3,7200 | 3,7200 | 5 | 18,60 |
| 03/4/2023 | 3,6000 | 1,12% | 3,5600 | 3,6900 | 3,5600 | 1.593 | 5.784,06 |
| 31/3/2023 | 3,5600 | -0,28% | 3,5700 | 3,5700 | 3,5600 | 150 | 534,05 |
| 30/3/2023 | 3,5700 | 0,28% | 3,5800 | 3,5800 | 3,5700 | 500 | 1.785,35 |
| 29/3/2023 | 3,5600 | -2,20% | 3,6500 | 3,7300 | 3,5200 | 1.181 | 4.185,41 |
| 28/3/2023 | 3,6400 | -5,94% | 3,5600 | 3,6400 | 3,5100 | 157 | 552,78 |
| 27/3/2023 | 3,8700 | 5,16% | 3,8800 | 3,8800 | 3,8600 | 397 | 1.537,76 |
| 24/3/2023 | 3,6800 | 1,66% | 3,5200 | 3,6800 | 3,5000 | 363 | 1.272,40 |
| 23/3/2023 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 22/3/2023 | 3,6200 | 3,13% | 3,5900 | 3,6400 | 3,5900 | 1.000 | 3.624,15 |
| 21/3/2023 | 3,5100 | 0,29% | 3,5200 | 3,5200 | 3,5100 | 200 | 702,20 |
| 20/3/2023 | 3,5000 | -5,15% | 3,5100 | 3,5900 | 3,5000 | 1.520 | 5.322,19 |
| 17/3/2023 | 3,6900 | 0,00% | 3,6900 | 3,6900 | 3,6900 | ,00 | |
| 16/3/2023 | 3,6900 | 3,36% | 3,7600 | 3,7600 | 3,5400 | 1.589 | 5.629,73 |
| 15/3/2023 | 3,5700 | -5,56% | 3,5700 | 3,7800 | 3,5700 | 160 | 571,83 |
| 14/3/2023 | 3,7800 | 2,72% | 3,5000 | 3,7800 | 3,5000 | 9 | 32,62 |
| 13/3/2023 | 3,6800 | -2,90% | 3,5700 | 3,6900 | 3,5500 | 607 | 2.186,01 |
| 10/3/2023 | 3,7900 | 2,71% | 3,7900 | 3,7900 | 3,7900 | 5 | 18,95 |
| 09/3/2023 | 3,6900 | -2,89% | 3,6600 | 3,6900 | 3,6500 | 2.064 | 7.534,66 |
| 08/3/2023 | 3,8000 | 4,97% | 3,7000 | 3,8700 | 3,5500 | 2.599 | 9.365,61 |
| 07/3/2023 | 3,6200 | -4,23% | 3,7000 | 3,7800 | 3,6200 | 902 | 3.323,21 |
| 06/3/2023 | 3,7800 | -0,53% | 3,6800 | 3,7900 | 3,6600 | 809 | 2.984,06 |
| 03/3/2023 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 02/3/2023 | 3,8000 | -1,04% | 3,7600 | 3,8900 | 3,7000 | 1.717 | 6.405,54 |
| 01/3/2023 | 3,8400 | -4,00% | 3,9000 | 3,9000 | 3,8000 | 1.448 | 5.518,02 |
| 28/2/2023 | 4,0000 | 0,00% | 4,1300 | 4,1300 | 4,0000 | 4.033 | 16.142,41 |
| 24/2/2023 | 4,0000 | 0,00% | 4,1300 | 4,1300 | 4,0000 | 1.284 | 5.136,18 |
| 23/2/2023 | 4,0000 | -3,61% | 4,0000 | 4,1300 | 4,0000 | 12.943 | 52.676,10 |
| 22/2/2023 | 4,1500 | 3,75% | 4,1500 | 4,1500 | 4,1500 | 5 | 20,75 |
| 21/2/2023 | 4,0000 | 0,50% | 4,0000 | 4,0000 | 4,0000 | 8 | 32,00 |
| 20/2/2023 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,9300 | 641 | 2.554,20 |
| 17/2/2023 | 4,0000 | 1,01% | 3,9000 | 4,0000 | 3,9000 | 1.353 | 5.327,00 |
| 16/2/2023 | 3,9600 | -0,25% | 4,0000 | 4,0900 | 3,9300 | 1.956 | 7.725,52 |
| 15/2/2023 | 3,9700 | 7,01% | 3,7400 | 3,9900 | 3,7400 | 7.097 | 27.659,20 |
| 14/2/2023 | 3,7100 | 0,54% | 3,6900 | 3,7100 | 3,6900 | 2.727 | 10.095,36 |
| 13/2/2023 | 3,6900 | 1,65% | 3,7000 | 3,7500 | 3,6100 | 4.634 | 17.100,95 |
| 10/2/2023 | 3,6300 | -1,89% | 3,6400 | 3,6900 | 3,6200 | 1.922 | 7.022,74 |
| 09/2/2023 | 3,7000 | 0,00% | 3,7000 | 3,7200 | 3,6100 | 4.095 | 15.045,44 |
| 08/2/2023 | 3,7000 | 0,00% | 3,6800 | 3,7000 | 3,6600 | 908 | 3.353,34 |
| 07/2/2023 | 3,7000 | 2,49% | 3,6100 | 3,7000 | 3,6000 | 1.333 | 4.813,53 |
| 06/2/2023 | 3,6100 | -3,48% | 3,7400 | 3,7400 | 3,6000 | 3.405 | 12.297,02 |
| 03/2/2023 | 3,7400 | -0,27% | 3,8600 | 3,8600 | 3,6400 | 1.152 | 4.283,91 |
| 02/2/2023 | 3,7500 | 1,90% | 3,7800 | 3,8600 | 3,7100 | 856 | 3.268,91 |
| 01/2/2023 | 3,6800 | 3,66% | 3,5300 | 3,7600 | 3,5300 | 11.952 | 43.381,25 |
| 31/1/2023 | 3,5500 | 1,72% | 3,4700 | 3,5700 | 3,4700 | 1.639 | 5.740,01 |
| 30/1/2023 | 3,4900 | -2,79% | 3,5900 | 3,5900 | 3,4500 | 2.038 | 7.112,42 |
| 27/1/2023 | 3,5900 | -0,28% | 3,5000 | 3,6000 | 3,5000 | 2.922 | 10.332,70 |
| 26/1/2023 | 3,6000 | -2,70% | 3,7200 | 3,7200 | 3,6000 | 1.142 | 4.135,26 |
| 25/1/2023 | 3,7000 | 2,21% | 3,7000 | 3,7000 | 3,7000 | 500 | 1.850,00 |
| 24/1/2023 | 3,6200 | -0,28% | 3,6900 | 3,7300 | 3,6200 | 1.365 | 4.992,93 |
| 23/1/2023 | 3,6300 | -1,89% | 3,7500 | 3,7500 | 3,6000 | 2.375 | 8.591,87 |
| 20/1/2023 | 3,7000 | 1,37% | 3,7000 | 3,7000 | 3,7000 | 5 | 18,50 |
| 19/1/2023 | 3,6500 | -2,14% | 3,7500 | 3,7500 | 3,4500 | 554 | 2.043,20 |
| 18/1/2023 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 17/1/2023 | 3,7300 | 0,27% | 3,7300 | 3,7300 | 3,7300 | 50 | 186,50 |
| 16/1/2023 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7200 | 5 | 18,60 |
| 13/1/2023 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/1/2023 | 3,7000 | 0,00% | 3,7000 | 3,7200 | 3,7000 | 2.788 | 10.315,66 |
| 11/1/2023 | 3,7000 | -0,80% | 3,7300 | 3,7800 | 3,6900 | 3.014 | 11.206,61 |
| 10/1/2023 | 3,7300 | -0,53% | 3,7400 | 3,8400 | 3,7000 | 1.915 | 7.128,88 |
| 09/1/2023 | 3,7500 | 1,35% | 3,7400 | 3,8000 | 3,6300 | 5.145 | 19.048,37 |
| 05/1/2023 | 3,7000 | 0,27% | 3,7400 | 3,8200 | 3,6800 | 1.169 | 4.315,65 |
| 04/1/2023 | 3,6900 | -0,27% | 3,7000 | 3,7000 | 3,5800 | 2.235 | 8.102,59 |
| 03/1/2023 | 3,7000 | 0,27% | 3,6900 | 3,7900 | 3,6400 | 559 | 2.044,49 |
| 02/1/2023 | 3,6900 | -0,27% | 3,7500 | 3,7500 | 3,6200 | 469 | 1.708,20 |
| 30/12/2022 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 20 | 74,00 |
| 29/12/2022 | 3,7000 | 1,37% | 3,6000 | 3,7000 | 3,6000 | 255 | 918,30 |
| 28/12/2022 | 3,6500 | -1,35% | 3,7800 | 3,7800 | 3,6000 | 519 | 1.870,55 |
| 27/12/2022 | 3,7000 | 1,09% | 3,7500 | 3,7800 | 3,6200 | 1.300 | 4.784,16 |
| 23/12/2022 | 3,6600 | 0,27% | 3,6600 | 3,7000 | 3,6600 | 1.370 | 5.017,00 |
| 22/12/2022 | 3,6500 | 10,61% | 3,5000 | 3,7400 | 3,5000 | 34.717 | 125.259,82 |
| 21/12/2022 | 3,3000 | -0,30% | 3,2400 | 3,3900 | 3,2000 | 5.468 | 18.078,79 |
| 20/12/2022 | 3,3100 | -1,78% | 3,3500 | 3,3900 | 3,2500 | 6.625 | 21.959,84 |
| 19/12/2022 | 3,3700 | 5,97% | 3,1200 | 3,4200 | 3,1100 | 4.994 | 16.179,93 |
| 16/12/2022 | 3,1800 | 1,27% | 3,0700 | 3,2000 | 3,0700 | 14.523 | 45.188,23 |
| 15/12/2022 | 3,1400 | 0,32% | 3,1600 | 3,2000 | 3,1100 | 4.446 | 13.927,11 |
| 14/12/2022 | 3,1300 | 3,30% | 3,0100 | 3,1700 | 3,0000 | 11.365 | 35.157,81 |
| 13/12/2022 | 3,0300 | -0,98% | 3,0300 | 3,0600 | 3,0200 | 1.930 | 5.863,89 |
| 12/12/2022 | 3,0600 | 0,66% | 3,0600 | 3,1000 | 3,0100 | 3.300 | 10.075,16 |
| 09/12/2022 | 3,0400 | -0,65% | 3,0500 | 3,0600 | 3,0300 | 1.817 | 5.515,34 |
| 08/12/2022 | 3,0600 | 0,00% | 3,0800 | 3,0900 | 3,0300 | 2.976 | 9.051,55 |
| 07/12/2022 | 3,0600 | 1,32% | 3,0000 | 3,0600 | 3,0000 | 560 | 1.689,60 |
| 06/12/2022 | 3,0200 | -2,27% | 3,0200 | 3,0300 | 3,0200 | 800 | 2.416,10 |
| 05/12/2022 | 3,0900 | 0,98% | 3,0900 | 3,0900 | 3,0600 | 1.008 | 3.084,72 |
| 02/12/2022 | 3,0600 | -0,33% | 3,0800 | 3,0800 | 3,0200 | 4.763 | 14.455,13 |
| 01/12/2022 | 3,0700 | -0,32% | 3,0700 | 3,0800 | 3,0700 | 900 | 2.764,00 |
| 30/11/2022 | 3,0800 | 0,00% | 3,0800 | 3,0900 | 3,0700 | 1.501 | 4.621,09 |
| 29/11/2022 | 3,0800 | 0,33% | 3,0400 | 3,0800 | 3,0300 | 822 | 2.503,24 |
| 28/11/2022 | 3,0700 | -0,65% | 3,1200 | 3,1200 | 3,0100 | 2.328 | 7.060,54 |
| 25/11/2022 | 3,0900 | 0,32% | 3,0700 | 3,1000 | 3,0700 | 2.962 | 9.128,68 |
| 24/11/2022 | 3,0800 | 0,65% | 3,0800 | 3,0800 | 3,0000 | 5.207 | 15.778,16 |
| 23/11/2022 | 3,0600 | 0,00% | 3,0500 | 3,0600 | 3,0300 | 3.480 | 10.596,00 |
| 22/11/2022 | 3,0600 | 0,00% | 3,0900 | 3,0900 | 3,0300 | 3.755 | 11.484,18 |
| 21/11/2022 | 3,0600 | 0,33% | 3,0700 | 3,0900 | 3,0200 | 4.400 | 13.425,62 |
| 18/11/2022 | 3,0500 | -0,33% | 3,0500 | 3,1000 | 3,0000 | 16.690 | 50.330,88 |
| 17/11/2022 | 3,0600 | 0,33% | 3,0900 | 3,0900 | 3,0000 | 2.201 | 6.613,29 |
| 16/11/2022 | 3,0500 | -0,33% | 3,1100 | 3,1100 | 3,0400 | 3.263 | 9.952,95 |
| 15/11/2022 | 3,0600 | 0,33% | 3,1200 | 3,1200 | 3,0600 | 746 | 2.282,88 |
| 14/11/2022 | 3,0500 | 0,00% | 3,1200 | 3,1200 | 3,0000 | 543 | 1.658,83 |
| 11/11/2022 | 3,0500 | 0,33% | 3,1300 | 3,1300 | 3,0300 | 13.886 | 42.306,55 |
| 10/11/2022 | 3,0400 | -0,98% | 3,1100 | 3,1100 | 3,0100 | 1.668 | 5.105,27 |
| 09/11/2022 | 3,0700 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 359 | 1.102,52 |
| 08/11/2022 | 3,0700 | 0,33% | 3,0200 | 3,0800 | 2,9900 | 2.413 | 7.360,01 |
| 07/11/2022 | 3,0600 | -0,33% | 3,1000 | 3,1300 | 3,0100 | 1.648 | 4.997,17 |
| 04/11/2022 | 3,0700 | 0,00% | 3,1100 | 3,1100 | 3,0700 | 1.280 | 3.929,80 |
| 03/11/2022 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 02/11/2022 | 3,0700 | 0,33% | 3,0300 | 3,1000 | 3,0000 | 812 | 2.477,79 |
| 01/11/2022 | 3,0600 | 0,00% | 3,0500 | 3,1000 | 3,0400 | 325 | 994,80 |
| 31/10/2022 | 3,0600 | -0,33% | 3,1200 | 3,1200 | 3,0600 | 1.265 | 3.897,30 |
| 27/10/2022 | 3,0700 | -0,32% | 3,0800 | 3,1000 | 3,0300 | 1.111 | 3.412,40 |
| 26/10/2022 | 3,0800 | -0,65% | 3,0800 | 3,1000 | 3,0800 | 191 | 588,62 |
| 25/10/2022 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,0600 | 1.192 | 3.684,27 |
| 24/10/2022 | 3,1000 | -0,64% | 3,1400 | 3,1400 | 3,0600 | 2.141 | 6.648,82 |
| 21/10/2022 | 3,1200 | 4,00% | 3,0100 | 3,1200 | 3,0000 | 7.927 | 24.099,69 |
| 20/10/2022 | 3,0000 | -2,60% | 3,0000 | 3,0500 | 2,9900 | 1.514 | 4.542,10 |
| 19/10/2022 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 18/10/2022 | 3,0800 | -0,65% | 3,0800 | 3,0800 | 3,0800 | 100 | 308,00 |
| 17/10/2022 | 3,1000 | -0,96% | 3,0200 | 3,1100 | 3,0200 | 835 | 2.544,52 |
| 14/10/2022 | 3,1300 | 7,19% | 3,0500 | 3,1300 | 3,0500 | 80 | 247,24 |
| 13/10/2022 | 2,9200 | -4,58% | 2,9500 | 3,0400 | 2,9200 | 1.193 | 3.567,82 |
| 12/10/2022 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 11/10/2022 | 3,0600 | -0,97% | 3,1000 | 3,1000 | 2,9600 | 292 | 879,52 |
| 10/10/2022 | 3,0900 | 1,64% | 3,0900 | 3,0900 | 3,0900 | 78 | 241,02 |
| 07/10/2022 | 3,0400 | 1,33% | 2,9800 | 3,0400 | 2,9800 | 493 | 1.469,32 |
| 06/10/2022 | 3,0000 | -0,66% | 2,9900 | 3,0700 | 2,9300 | 933 | 2.792,89 |
| 05/10/2022 | 3,0200 | 2,03% | 3,0600 | 3,0600 | 3,0200 | 240 | 731,75 |
| 04/10/2022 | 2,9600 | -4,21% | 3,1500 | 3,1500 | 2,9500 | 1.693 | 5.025,18 |
| 03/10/2022 | 3,0900 | -0,96% | 3,1200 | 3,1200 | 2,9700 | 356 | 1.101,54 |
| 30/9/2022 | 3,1200 | 4,70% | 3,0500 | 3,1200 | 3,0000 | 225 | 677,05 |
| 29/9/2022 | 2,9800 | 0,00% | 3,0100 | 3,0100 | 2,9700 | 505 | 1.504,48 |
| 28/9/2022 | 2,9800 | -0,33% | 3,0400 | 3,0400 | 2,8400 | 666 | 1.919,24 |
| 27/9/2022 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 200 | 598,00 |
| 26/9/2022 | 2,9900 | -1,97% | 2,9000 | 3,0500 | 2,8900 | 423 | 1.244,99 |
| 23/9/2022 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 22/9/2022 | 3,0500 | 1,67% | 2,9100 | 3,0500 | 2,9100 | 55 | 160,70 |
| 21/9/2022 | 3,0000 | -2,28% | 3,0000 | 3,0000 | 3,0000 | 205 | 615,00 |
| 20/9/2022 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 19/9/2022 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 16/9/2022 | 3,0700 | -0,65% | 3,1500 | 3,1500 | 2,9700 | 867 | 2.610,50 |
| 15/9/2022 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 14/9/2022 | 3,0900 | -0,96% | 3,0000 | 3,0900 | 3,0000 | 471 | 1.449,87 |
| 13/9/2022 | 3,1200 | -1,27% | 3,0100 | 3,1200 | 3,0000 | 443 | 1.341,15 |
| 12/9/2022 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 09/9/2022 | 3,1600 | 0,64% | 3,2100 | 3,2100 | 3,1000 | 380 | 1.179,95 |
| 08/9/2022 | 3,1400 | -7,65% | 3,4500 | 3,4500 | 3,1200 | 1.967 | 6.183,74 |
| 07/9/2022 | 3,4000 | 3,66% | 3,2800 | 3,4500 | 3,2800 | 104 | 342,40 |
| 06/9/2022 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/9/2022 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 02/9/2022 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 01/9/2022 | 3,2800 | 1,23% | 3,2000 | 3,2800 | 3,1200 | 1.809 | 5.738,83 |
| 31/8/2022 | 3,2400 | 1,25% | 3,0800 | 3,2400 | 3,0700 | 906 | 2.788,24 |
| 30/8/2022 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 2.011 | 6.435,20 |
| 29/8/2022 | 3,2000 | -4,48% | 3,3800 | 3,3800 | 3,0600 | 32 | 100,50 |
| 26/8/2022 | 3,3500 | 3,40% | 3,3800 | 3,3800 | 3,1700 | 704 | 2.235,24 |
| 25/8/2022 | 3,2400 | 5,54% | 3,2000 | 3,3000 | 3,0500 | 2.507 | 7.897,87 |
| 24/8/2022 | 3,0700 | -1,29% | 3,0000 | 3,0900 | 3,0000 | 312 | 942,77 |
| 23/8/2022 | 3,1100 | 0,65% | 3,1500 | 3,1500 | 3,1100 | 41 | 127,71 |
| 22/8/2022 | 3,0900 | -1,59% | 2,9900 | 3,1000 | 2,9900 | 5 | 15,25 |
| 19/8/2022 | 3,1400 | 3,29% | 3,1400 | 3,1400 | 3,1400 | 482 | 1.513,48 |
| 18/8/2022 | 3,0400 | -1,94% | 3,0000 | 3,0500 | 3,0000 | 1.810 | 5.475,60 |
| 17/8/2022 | 3,1000 | -0,64% | 3,1000 | 3,1100 | 3,1000 | 1.800 | 5.587,04 |
| 16/8/2022 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 12/8/2022 | 3,1200 | 2,30% | 3,0300 | 3,1200 | 3,0000 | 388 | 1.169,87 |
| 11/8/2022 | 3,0500 | -2,24% | 3,1700 | 3,1700 | 3,0100 | 499 | 1.521,63 |
| 10/8/2022 | 3,1200 | -1,27% | 3,0200 | 3,1300 | 3,0200 | 929 | 2.823,14 |
| 09/8/2022 | 3,1600 | 0,00% | 3,0100 | 3,1600 | 2,9600 | 1.570 | 4.755,92 |
| 08/8/2022 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 05/8/2022 | 3,1600 | -0,32% | 3,1800 | 3,1800 | 3,1600 | 55 | 173,90 |
| 04/8/2022 | 3,1700 | 0,63% | 3,1700 | 3,1700 | 3,1700 | 5 | 15,85 |
| 03/8/2022 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | ,00 | |
| 02/8/2022 | 3,1500 | 0,96% | 3,1500 | 3,1500 | 3,1500 | 3 | 9,45 |
| 01/8/2022 | 3,1200 | 2,97% | 3,0300 | 3,1300 | 3,0000 | 2.059 | 6.341,81 |
| 29/7/2022 | 3,0300 | -1,94% | 3,1400 | 3,1400 | 3,0100 | 702 | 2.161,30 |
| 28/7/2022 | 3,0900 | 1,64% | 3,1300 | 3,1300 | 2,9500 | 95 | 283,32 |
| 27/7/2022 | 3,0400 | -1,94% | 3,0000 | 3,0700 | 2,9900 | 1.497 | 4.504,31 |
| 26/7/2022 | 3,1000 | 0,00% | 3,1500 | 3,1500 | 2,9400 | 95 | 281,78 |
| 25/7/2022 | 3,1000 | 2,31% | 3,1000 | 3,1100 | 3,1000 | 5 | 15,51 |
| 22/7/2022 | 3,0300 | 0,00% | 3,0300 | 3,1200 | 3,0100 | 6.102 | 18.647,35 |
| 21/7/2022 | 3,0300 | 1,00% | 3,0000 | 3,0300 | 3,0000 | 22 | 66,06 |
| 20/7/2022 | 3,0000 | 0,00% | 3,0400 | 3,0400 | 2,9400 | 2.963 | 8.870,68 |
| 19/7/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 150 | 450,00 |
| 18/7/2022 | 3,0000 | -2,91% | 3,0000 | 3,0500 | 2,9500 | 3.808 | 11.433,23 |
| 15/7/2022 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 14/7/2022 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 13/7/2022 | 3,0900 | 5,82% | 2,8900 | 3,0900 | 2,8200 | 4.463 | 12.844,30 |
| 12/7/2022 | 2,9200 | 5,42% | 2,9400 | 2,9600 | 2,8900 | 192 | 560,36 |
| 11/7/2022 | 2,7700 | -5,46% | 2,9200 | 2,9200 | 2,7700 | 6.764 | 18.962,08 |
| 08/7/2022 | 2,9300 | 2,45% | 2,9300 | 2,9300 | 2,9300 | 60 | 175,80 |
| 07/7/2022 | 2,8600 | 3,62% | 2,8600 | 2,8600 | 2,8600 | 91 | 260,26 |
| 06/7/2022 | 2,7600 | -1,43% | 2,8000 | 2,9500 | 2,7000 | 5.426 | 14.982,17 |
| 05/7/2022 | 2,8000 | -6,04% | 3,0800 | 3,0800 | 2,8000 | 1.175 | 3.503,03 |
| 04/7/2022 | 2,9800 | -16,53% | 3,4800 | 3,4800 | 2,9800 | 1.830 | 5.558,60 |
| 01/7/2022 | 3,5700 | 24,83% | 2,9000 | 3,5800 | 2,8100 | 746 | 2.145,82 |
| 30/6/2022 | 2,8600 | 0,35% | 2,8500 | 2,8800 | 2,8300 | 772 | 2.204,51 |
| 29/6/2022 | 2,8500 | 0,00% | 2,9000 | 2,9000 | 2,8000 | 2.654 | 7.481,08 |
| 28/6/2022 | 2,8500 | -1,72% | 2,8200 | 2,9600 | 2,7500 | 5.913 | 16.533,87 |
| 27/6/2022 | 2,9000 | -4,29% | 3,0600 | 3,0600 | 2,9000 | 43 | 125,18 |
| 24/6/2022 | 3,0300 | 0,00% | 2,8500 | 3,0300 | 2,8500 | 193 | 570,84 |
| 23/6/2022 | 3,0300 | 3,06% | 3,0300 | 3,0300 | 3,0300 | 4 | 12,12 |
| 22/6/2022 | 2,9400 | 0,00% | 2,9600 | 2,9600 | 2,8700 | 755 | 2.176,29 |
| 21/6/2022 | 2,9400 | -1,34% | 2,9700 | 2,9700 | 2,8600 | 951 | 2.758,13 |
| 20/6/2022 | 2,9800 | 1,36% | 2,9800 | 2,9800 | 2,9800 | 5 | 14,90 |
| 17/6/2022 | 2,9400 | 0,00% | 2,9200 | 2,9400 | 2,8200 | 1.767 | 5.104,93 |
| 16/6/2022 | 2,9400 | -6,37% | 3,1600 | 3,1600 | 2,8800 | 2.125 | 6.310,01 |
| 15/6/2022 | 3,1400 | 9,03% | 3,1400 | 3,1500 | 3,0200 | 520 | 1.632,45 |
| 14/6/2022 | 2,8800 | -7,10% | 3,0700 | 3,0700 | 2,8800 | 7.501 | 21.942,44 |
| 10/6/2022 | 3,1000 | 0,98% | 3,0000 | 3,1500 | 2,9500 | 7.351 | 22.341,76 |
| 09/6/2022 | 3,0700 | -4,06% | 3,2800 | 3,2900 | 3,0000 | 10.905 | 33.263,43 |
| 08/6/2022 | 3,2000 | 0,63% | 3,1700 | 3,2500 | 3,1300 | 3.198 | 10.154,63 |
| 07/6/2022 | 3,1800 | -3,64% | 3,2300 | 3,2600 | 3,1700 | 2.138 | 6.851,93 |
| 06/6/2022 | 3,3000 | -3,51% | 3,4700 | 3,5000 | 3,1800 | 5.222 | 16.809,23 |
| 03/6/2022 | 3,4200 | -2,29% | 3,3100 | 3,5000 | 3,2600 | 912 | 3.026,22 |
| 02/6/2022 | 3,5000 | 1,74% | 3,4300 | 3,5000 | 3,4300 | 531 | 1.830,31 |
| 01/6/2022 | 3,4400 | 3,61% | 3,2400 | 3,4400 | 3,2000 | 7.005 | 23.129,84 |
| 31/5/2022 | 3,3200 | 0,30% | 3,2500 | 3,3300 | 3,1800 | 1.554 | 5.089,90 |
| 30/5/2022 | 3,3100 | -2,65% | 3,4000 | 3,4000 | 3,2100 | 2.928 | 9.484,90 |
| 27/5/2022 | 3,4000 | -0,87% | 3,5300 | 3,5300 | 3,3400 | 3.086 | 10.522,32 |
| 26/5/2022 | 3,4300 | 0,00% | 3,3400 | 3,4300 | 3,3400 | 1.871 | 6.330,49 |
| 25/5/2022 | 3,4300 | 1,48% | 3,4300 | 3,4300 | 3,3400 | 1.497 | 5.060,32 |
| 24/5/2022 | 3,3800 | -1,46% | 3,4900 | 3,4900 | 3,3800 | 209 | 707,41 |
| 23/5/2022 | 3,4300 | -1,72% | 3,3300 | 3,4400 | 3,3200 | 4.345 | 14.703,79 |
| 20/5/2022 | 3,4900 | 0,58% | 3,5200 | 3,5800 | 3,3800 | 4.757 | 16.438,06 |
| 19/5/2022 | 3,4700 | -1,70% | 3,3200 | 3,4700 | 3,3200 | 348 | 1.199,58 |
| 18/5/2022 | 3,5300 | 0,00% | 3,3800 | 3,5300 | 3,3800 | 465 | 1.628,53 |
| 17/5/2022 | 3,5300 | 0,28% | 3,5300 | 3,5300 | 3,5300 | 7 | 24,71 |
| 16/5/2022 | 3,5200 | -1,68% | 3,5800 | 3,5800 | 3,4000 | 81 | 276,92 |
| 13/5/2022 | 3,5800 | 0,28% | 3,5800 | 3,5800 | 3,5800 | 5.000 | 17.900,00 |
| 12/5/2022 | 3,5700 | -0,28% | 3,5900 | 3,5900 | 3,5500 | 1.007 | 3.575,09 |
| 11/5/2022 | 3,5800 | 1,70% | 3,5600 | 3,6000 | 3,5400 | 1.336 | 4.779,80 |
| 10/5/2022 | 3,5200 | 0,86% | 3,4000 | 3,5300 | 3,4000 | 1.141 | 3.961,17 |
| 09/5/2022 | 3,4900 | 0,58% | 3,5300 | 3,5300 | 3,3900 | 453 | 1.563,13 |
| 06/5/2022 | 3,4700 | -0,86% | 3,4000 | 3,5000 | 3,4000 | 3.983 | 13.577,64 |
| 05/5/2022 | 3,5000 | -2,51% | 3,7200 | 3,7200 | 3,4400 | 22.741 | 79.693,62 |
| 04/5/2022 | 3,5900 | -2,18% | 3,8000 | 3,8000 | 3,5100 | 6.479 | 23.284,93 |
| 03/5/2022 | 3,6700 | -1,87% | 3,8700 | 3,8700 | 3,6000 | 4.143 | 15.175,26 |
| 29/4/2022 | 3,7400 | -9,88% | 4,1000 | 4,2300 | 3,7300 | 19.711 | 75.043,11 |
| 28/4/2022 | 4,1500 | -0,72% | 4,2300 | 4,2300 | 4,1000 | 1.965 | 8.156,29 |
| 27/4/2022 | 4,1800 | -0,24% | 4,2600 | 4,2700 | 4,1800 | 862 | 3.617,13 |
| 26/4/2022 | 4,1900 | 0,00% | 4,1900 | 4,3000 | 4,1000 | 4.072 | 16.846,57 |
| 21/4/2022 | 4,1900 | -0,24% | 4,2000 | 4,2000 | 4,1500 | 3.400 | 14.252,00 |
| 20/4/2022 | 4,2000 | -0,47% | 4,3700 | 4,3800 | 4,1900 | 5.102 | 21.539,10 |
| 19/4/2022 | 4,2200 | -0,94% | 4,3100 | 4,3100 | 4,1300 | 1.253 | 5.274,37 |
| 14/4/2022 | 4,2600 | 1,43% | 4,2600 | 4,2900 | 4,2200 | 2.230 | 9.510,70 |
| 13/4/2022 | 4,2000 | 0,00% | 4,2000 | 4,3200 | 4,1300 | 6.440 | 27.155,06 |
| 12/4/2022 | 4,2000 | -0,47% | 4,1200 | 4,2000 | 4,1200 | 140 | 580,00 |
| 11/4/2022 | 4,2200 | 0,48% | 4,2900 | 4,3000 | 4,1500 | 827 | 3.471,96 |
| 08/4/2022 | 4,2000 | -1,18% | 4,3700 | 4,3700 | 4,1700 | 866 | 3.637,70 |
| 07/4/2022 | 4,2500 | -0,23% | 4,3800 | 4,3800 | 4,2000 | 1.868 | 7.901,90 |
| 06/4/2022 | 4,2600 | -2,74% | 4,4400 | 4,4400 | 4,2400 | 2.023 | 8.624,00 |
| 05/4/2022 | 4,3800 | 4,78% | 4,2100 | 4,4000 | 4,1200 | 8.300 | 34.957,15 |
| 04/4/2022 | 4,1800 | 0,97% | 4,0800 | 4,1900 | 4,0700 | 4.769 | 19.570,42 |
| 01/4/2022 | 4,1400 | 2,99% | 4,1000 | 4,2600 | 4,0400 | 12.933 | 53.249,17 |
| 31/3/2022 | 4,0200 | 0,50% | 4,2000 | 4,2000 | 4,0200 | 1.186 | 4.877,69 |
| 30/3/2022 | 4,0000 | -0,25% | 4,0000 | 4,0900 | 3,9400 | 2.709 | 10.803,30 |
| 29/3/2022 | 4,0100 | 0,50% | 4,0800 | 4,0800 | 3,9400 | 9.804 | 39.231,77 |
| 28/3/2022 | 3,9900 | 1,01% | 3,9800 | 4,0500 | 3,9600 | 699 | 2.785,12 |
| 25/3/2022 | 3,9500 | 0,00% | 4,0000 | 4,0000 | 3,8300 | 18 | 71,16 |
| 24/3/2022 | 3,9500 | 1,28% | 4,0000 | 4,0000 | 3,8300 | 18 | 71,16 |
| 23/3/2022 | 3,9000 | -3,70% | 3,9200 | 3,9900 | 3,9000 | 752 | 2.936,98 |
| 22/3/2022 | 4,0500 | 2,53% | 3,9900 | 4,0500 | 3,9900 | 152 | 606,60 |
| 21/3/2022 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 18/3/2022 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 17/3/2022 | 3,9500 | -2,47% | 4,0000 | 4,0000 | 3,9000 | 995 | 3.932,63 |
| 16/3/2022 | 4,0500 | 1,50% | 4,3200 | 4,3200 | 4,0000 | 7.478 | 30.204,48 |
| 15/3/2022 | 3,9900 | 0,50% | 3,9900 | 3,9900 | 3,9900 | 3 | 11,97 |
| 14/3/2022 | 3,9700 | 2,85% | 3,8300 | 3,9800 | 3,8300 | 2.048 | 7.972,75 |
| 11/3/2022 | 3,8600 | 3,49% | 3,7300 | 3,8600 | 3,7300 | 1.434 | 5.438,54 |
| 10/3/2022 | 3,7300 | -5,81% | 4,1600 | 4,1800 | 3,7100 | 7.425 | 27.959,80 |
| 09/3/2022 | 3,9600 | 2,06% | 3,7300 | 3,9700 | 3,7300 | 1.375 | 5.247,40 |
| 08/3/2022 | 3,8800 | -2,76% | 3,9900 | 3,9900 | 3,7000 | 3.175 | 12.095,46 |
| 04/3/2022 | 3,9900 | -2,44% | 4,2400 | 4,2400 | 3,8900 | 2.893 | 11.355,30 |
| 03/3/2022 | 4,0900 | 0,74% | 4,0600 | 4,2800 | 4,0200 | 4.894 | 19.855,38 |
| 02/3/2022 | 4,0600 | -3,56% | 4,3500 | 4,3500 | 4,0400 | 1.027 | 4.224,79 |
| 01/3/2022 | 4,2100 | 0,72% | 4,3400 | 4,3400 | 4,0300 | 686 | 2.780,35 |
| 28/2/2022 | 4,1800 | -2,79% | 4,2900 | 4,2900 | 4,1600 | 562 | 2.345,17 |
| 25/2/2022 | 4,3000 | 5,65% | 4,3600 | 4,3800 | 4,2600 | 12.578 | 54.059,77 |
| 24/2/2022 | 4,0700 | -8,33% | 4,3000 | 4,3000 | 3,9400 | 16.667 | 67.502,77 |
| 23/2/2022 | 4,4400 | 1,14% | 4,5000 | 4,5000 | 4,3400 | 1.731 | 7.593,05 |
| 22/2/2022 | 4,3900 | -2,01% | 4,4900 | 4,4900 | 4,3000 | 3.747 | 16.451,65 |
| 21/2/2022 | 4,4800 | -0,22% | 4,4000 | 4,5900 | 4,4000 | 2.184 | 9.665,01 |
| 18/2/2022 | 4,4900 | -0,22% | 4,5200 | 4,5200 | 4,4100 | 1.413 | 6.306,46 |
| 17/2/2022 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,3800 | 2.059 | 9.090,90 |
| 16/2/2022 | 4,5000 | 0,45% | 4,4800 | 4,6600 | 4,4800 | 3.336 | 14.986,65 |
| 15/2/2022 | 4,4800 | -1,10% | 4,5300 | 4,6700 | 4,4600 | 5.195 | 23.424,11 |
| 14/2/2022 | 4,5300 | -1,52% | 4,5000 | 4,5900 | 4,4200 | 7.041 | 31.594,43 |
| 11/2/2022 | 4,6000 | -0,43% | 4,5000 | 4,6000 | 4,5000 | 1.745 | 7.872,56 |
| 10/2/2022 | 4,6200 | -0,43% | 4,5000 | 4,6200 | 4,5000 | 204 | 918,48 |
| 09/2/2022 | 4,6400 | 1,31% | 4,7000 | 4,8000 | 4,6000 | 1.767 | 8.170,16 |
| 08/2/2022 | 4,5800 | 2,23% | 4,6900 | 4,7000 | 4,5200 | 4.086 | 18.752,64 |
| 07/2/2022 | 4,4800 | -3,45% | 4,5100 | 4,5100 | 4,4800 | 1.501 | 6.746,00 |
| 04/2/2022 | 4,6400 | -1,49% | 4,6400 | 4,6400 | 4,6400 | 597 | 2.770,08 |
| 03/2/2022 | 4,7100 | -3,29% | 4,6700 | 4,7200 | 4,5500 | 1.187 | 5.510,72 |
| 02/2/2022 | 4,8700 | 1,04% | 4,6600 | 4,8800 | 4,6600 | 583 | 2.836,94 |
| 01/2/2022 | 4,8200 | -1,23% | 4,8000 | 4,8200 | 4,7100 | 1.263 | 6.012,29 |
| 31/1/2022 | 4,8800 | 0,21% | 4,9400 | 4,9400 | 4,6700 | 3.711 | 17.855,85 |
| 28/1/2022 | 4,8700 | 3,62% | 4,8000 | 4,9400 | 4,7700 | 1.663 | 7.990,91 |
| 27/1/2022 | 4,7000 | 0,43% | 4,7600 | 4,7700 | 4,6000 | 1.114 | 5.233,02 |
| 26/1/2022 | 4,6800 | 0,00% | 4,6700 | 4,7200 | 4,6700 | 1.500 | 7.023,84 |
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.% |
|---|