| 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
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4800 €
0,0000 (0,00%)
- Άνοιγμα 3,5400
- Υψηλό 3,5400
- Χαμηλό 3,5400
- Όγκος 1
- Τζίρος 3 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 21/6/2024 | 2,6400 | 0,00% | 2,6200 | 2,7200 | 2,6200 | 55 | 148,20 |
| 20/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 19/6/2024 | 2,6400 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 35 | 94,50 |
| 18/6/2024 | 2,6400 | 0,00% | 2,6200 | 2,8400 | 2,6200 | 34 | 92,36 |
| 17/6/2024 | 2,6400 | 0,00% | 2,7600 | 2,7600 | 2,7000 | 35 | 94,80 |
| 14/6/2024 | 2,6400 | -2,94% | 2,6600 | 2,6600 | 2,6200 | 1.700 | 4.478,96 |
| 13/6/2024 | 2,7200 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 10 | 27,00 |
| 12/6/2024 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,7200 | 16 | 43,66 |
| 11/6/2024 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,7200 | 20 | 54,76 |
| 10/6/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 10 | 27,20 |
| 07/6/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/6/2024 | 2,7200 | -3,55% | 2,7400 | 2,7800 | 2,6200 | 376 | 1.022,54 |
| 05/6/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 04/6/2024 | 2,8200 | 0,00% | 2,6200 | 2,8200 | 2,6200 | 20 | 54,40 |
| 03/6/2024 | 2,8200 | 0,00% | 2,7000 | 2,7800 | 2,7000 | 20 | 54,66 |
| 31/5/2024 | 2,8200 | 0,00% | 2,8000 | 2,8200 | 2,8000 | 21 | 59,00 |
| 30/5/2024 | 2,8200 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 250 | 715,00 |
| 29/5/2024 | 2,8200 | -4,08% | 2,8400 | 2,9200 | 2,8200 | 1.678 | 4.810,56 |
| 28/5/2024 | 2,9400 | 0,00% | 2,8400 | 2,8400 | 2,8200 | 30 | 84,80 |
| 27/5/2024 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 24/5/2024 | 2,9400 | 0,68% | 2,9400 | 2,9400 | 2,9400 | 500 | 1.470,00 |
| 23/5/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 22/5/2024 | 2,9200 | 0,00% | 2,9600 | 2,9600 | 2,6400 | 15 | 40,68 |
| 21/5/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/5/2024 | 2,9200 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 20 | 56,00 |
| 17/5/2024 | 2,9200 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 50 | 140,80 |
| 16/5/2024 | 2,9200 | 0,00% | 2,8200 | 2,9200 | 2,8200 | 40 | 114,84 |
| 15/5/2024 | 2,9200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 14/5/2024 | 2,9200 | 2,82% | 2,7000 | 2,9200 | 2,7000 | 853 | 2.441,94 |
| 13/5/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/5/2024 | 2,8400 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 40 | 113,20 |
| 09/5/2024 | 2,8400 | 2,16% | 2,8200 | 2,8800 | 2,7800 | 691 | 1.965,24 |
| 08/5/2024 | 2,7800 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 3 | 8,28 |
| 02/5/2024 | 2,7800 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 30/4/2024 | 2,7800 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 3 | 8,58 |
| 29/4/2024 | 2,7800 | -4,79% | 2,8200 | 2,8200 | 2,7800 | 360 | 1.006,00 |
| 26/4/2024 | 2,9200 | 0,00% | 2,8200 | 2,8600 | 2,8200 | 40 | 113,20 |
| 25/4/2024 | 2,9200 | 7,35% | 2,9200 | 2,9200 | 2,8800 | 1.145 | 3.321,40 |
| 24/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,8800 | 2,6800 | 120 | 342,00 |
| 23/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 25 | 68,00 |
| 22/4/2024 | 2,7200 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 238 | 656,88 |
| 19/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/4/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 17/4/2024 | 2,7200 | -0,73% | 2,7200 | 2,7400 | 2,7200 | 449 | 1.225,76 |
| 16/4/2024 | 2,7400 | 0,00% | 2,8200 | 2,8200 | 2,6800 | 34 | 92,48 |
| 15/4/2024 | 2,7400 | 0,00% | 2,6800 | 2,7600 | 2,6800 | 626 | 1.715,56 |
| 12/4/2024 | 2,7400 | 0,00% | 2,7400 | 2,7600 | 2,7400 | 1.075 | 2.955,50 |
| 11/4/2024 | 2,7400 | -0,72% | 2,7600 | 2,7800 | 2,7400 | 760 | 2.101,60 |
| 10/4/2024 | 2,7600 | -1,43% | 2,7800 | 2,7800 | 2,7600 | 550 | 1.524,00 |
| 09/4/2024 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 18 | 50,40 |
| 08/4/2024 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1 | 2,80 |
| 05/4/2024 | 2,8000 | 4,48% | 2,7000 | 2,8000 | 2,7000 | 662 | 1.844,40 |
| 04/4/2024 | 2,6800 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 113 | 310,08 |
| 03/4/2024 | 2,6800 | -4,29% | 2,7400 | 2,8000 | 2,6000 | 431 | 1.152,52 |
| 02/4/2024 | 2,8000 | 0,00% | 2,6400 | 2,8800 | 2,6400 | 208 | 575,84 |
| 28/3/2024 | 2,8000 | 2,94% | 2,7600 | 2,8000 | 2,7600 | 305 | 853,00 |
| 27/3/2024 | 2,7200 | 0,00% | 2,7400 | 2,9200 | 2,7400 | 30 | 84,00 |
| 26/3/2024 | 2,7200 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 10 | 27,60 |
| 22/3/2024 | 2,7200 | 0,00% | 2,7400 | 2,7600 | 2,7400 | 73 | 201,28 |
| 21/3/2024 | 2,7200 | 0,00% | 2,7200 | 2,8000 | 2,7200 | 111 | 306,80 |
| 20/3/2024 | 2,7200 | -2,86% | 2,7800 | 2,7800 | 2,7000 | 599 | 1.632,86 |
| 19/3/2024 | 2,8000 | -0,71% | 2,7000 | 2,8200 | 2,7000 | 2.489 | 6.939,90 |
| 15/3/2024 | 2,8200 | 0,71% | 2,8000 | 2,9200 | 2,8000 | 669 | 1.889,92 |
| 14/3/2024 | 2,8000 | -6,04% | 2,8400 | 2,8400 | 2,7600 | 1.146 | 3.217,00 |
| 13/3/2024 | 2,9800 | 6,43% | 2,8000 | 3,0000 | 2,7800 | 370 | 1.104,96 |
| 12/3/2024 | 2,8000 | 0,00% | 2,8000 | 2,8600 | 2,7600 | 620 | 1.731,00 |
| 11/3/2024 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 250 | 700,00 |
| 08/3/2024 | 2,8400 | 0,00% | 2,8200 | 2,8200 | 2,8000 | 112 | 314,92 |
| 07/3/2024 | 2,8400 | 0,00% | 2,8200 | 2,8600 | 2,8200 | 39 | 111,14 |
| 06/3/2024 | 2,8400 | 0,00% | 2,8000 | 2,8400 | 2,8000 | 23 | 64,92 |
| 05/3/2024 | 2,8400 | 1,43% | 2,8800 | 2,9400 | 2,8000 | 406 | 1.155,00 |
| 04/3/2024 | 2,8000 | 0,00% | 2,8000 | 2,8800 | 2,8000 | 11 | 30,88 |
| 01/3/2024 | 2,8000 | -2,78% | 2,8000 | 2,8200 | 2,8000 | 276 | 773,40 |
| 29/2/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 28/2/2024 | 2,8800 | 2,13% | 2,8000 | 2,9200 | 2,7800 | 1.700 | 4.810,54 |
| 27/2/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,7800 | 87 | 243,92 |
| 26/2/2024 | 2,8200 | 0,00% | 2,7800 | 2,8600 | 2,7800 | 82 | 229,12 |
| 23/2/2024 | 2,8200 | 0,00% | 2,8000 | 2,9000 | 2,8000 | 130 | 372,20 |
| 22/2/2024 | 2,8200 | 0,00% | 2,8200 | 2,8800 | 2,6000 | 130 | 361,36 |
| 21/2/2024 | 2,8200 | -0,70% | 2,8400 | 2,8800 | 2,8200 | 580 | 1.637,88 |
| 20/2/2024 | 2,8400 | 1,43% | 2,8400 | 2,8800 | 2,8200 | 840 | 2.383,40 |
| 19/2/2024 | 2,8000 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 16/2/2024 | 2,8000 | 0,00% | 2,8000 | 2,9000 | 2,8000 | 80 | 225,32 |
| 15/2/2024 | 2,8000 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 51 | 148,14 |
| 14/2/2024 | 2,8000 | 0,00% | 2,7000 | 2,9600 | 2,7000 | 170 | 498,40 |
| 13/2/2024 | 2,8000 | 0,00% | 2,7000 | 2,8000 | 2,7000 | 40 | 111,00 |
| 12/2/2024 | 2,8000 | 0,00% | 2,7800 | 2,9200 | 2,7800 | 22 | 62,68 |
| 09/2/2024 | 2,8000 | 0,00% | 2,5400 | 2,8000 | 2,5400 | 38 | 103,80 |
| 08/2/2024 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 20 | 56,00 |
| 07/2/2024 | 2,8000 | -1,41% | 2,8400 | 2,8600 | 2,8000 | 468 | 1.313,54 |
| 06/2/2024 | 2,8400 | 0,00% | 2,8400 | 2,9200 | 2,8400 | 88 | 254,56 |
| 05/2/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 02/2/2024 | 2,8400 | -2,74% | 2,6600 | 2,9800 | 2,6600 | 354 | 1.004,50 |
| 01/2/2024 | 2,9200 | 1,39% | 2,7800 | 2,9600 | 2,7800 | 502 | 1.466,84 |
| 31/1/2024 | 2,8800 | -0,69% | 2,8800 | 2,8800 | 2,8600 | 1.266 | 3.644,44 |
| 30/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 29/1/2024 | 2,9000 | -2,68% | 2,9000 | 2,9800 | 2,8600 | 270 | 781,62 |
| 26/1/2024 | 2,9800 | -4,49% | 2,9800 | 2,9800 | 2,9800 | 519 | 1.546,62 |
| 25/1/2024 | 3,1200 | 6,85% | 3,0600 | 3,1200 | 3,0600 | 500 | 1.549,00 |
| 24/1/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 23/1/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 22/1/2024 | 2,9200 | -5,81% | 2,9000 | 3,0000 | 2,9000 | 340 | 992,40 |
| 19/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 18/1/2024 | 3,1000 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 4 | 12,16 |
| 17/1/2024 | 3,1000 | 0,00% | 2,9400 | 2,9400 | 2,9000 | 40 | 117,00 |
| 16/1/2024 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 15/1/2024 | 3,1000 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 12/1/2024 | 3,1000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 30 | 90,00 |
| 11/1/2024 | 3,1000 | -1,90% | 3,0000 | 3,0000 | 2,9200 | 30 | 89,20 |
| 10/1/2024 | 3,1600 | 8,97% | 2,9200 | 3,1600 | 2,9000 | 1.900 | 5.744,60 |
| 09/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9800 | 2,9000 | 38 | 111,64 |
| 08/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 05/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 04/1/2024 | 2,9000 | 0,00% | 2,9000 | 2,9200 | 2,9000 | 30 | 87,30 |
| 03/1/2024 | 2,9000 | -0,68% | 3,0000 | 3,0000 | 2,9000 | 312 | 915,00 |
| 02/1/2024 | 2,9200 | 0,00% | 2,9400 | 2,9600 | 2,9400 | 24 | 70,94 |
| 29/12/2023 | 2,9200 | 0,00% | 2,9800 | 3,0000 | 2,9800 | 100 | 298,10 |
| 28/12/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 59 | 172,28 |
| 27/12/2023 | 2,9200 | 0,00% | 2,8400 | 2,9800 | 2,8400 | 77 | 225,94 |
| 22/12/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 21/12/2023 | 2,9200 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 132 | 382,80 |
| 20/12/2023 | 2,9200 | 0,00% | 2,9800 | 2,9800 | 2,9200 | 40 | 117,40 |
| 19/12/2023 | 2,9200 | -3,95% | 3,3400 | 3,3400 | 2,8400 | 4.982 | 15.261,06 |
| 18/12/2023 | 3,0400 | 0,00% | 2,8000 | 3,3200 | 2,8000 | 37 | 114,98 |
| 15/12/2023 | 3,0400 | 0,00% | 3,1600 | 3,3000 | 3,1600 | 122 | 394,66 |
| 14/12/2023 | 3,0400 | 0,00% | 3,0200 | 3,1000 | 3,0200 | 27 | 81,70 |
| 13/12/2023 | 3,0400 | -3,80% | 3,1600 | 3,2000 | 3,0400 | 950 | 2.951,88 |
| 12/12/2023 | 3,1600 | 0,00% | 3,4000 | 3,4000 | 3,0600 | 64 | 203,48 |
| 11/12/2023 | 3,1600 | -8,67% | 3,3400 | 3,3400 | 3,1400 | 2.029 | 6.464,46 |
| 08/12/2023 | 3,4600 | 1,17% | 3,7600 | 3,7600 | 3,2400 | 1.333 | 4.780,02 |
| 07/12/2023 | 3,4200 | 8,92% | 3,1600 | 3,4400 | 3,1600 | 6.705 | 22.435,00 |
| 06/12/2023 | 3,1400 | 6,08% | 2,9600 | 3,2400 | 2,9600 | 3.757 | 11.660,22 |
| 05/12/2023 | 2,9600 | -3,90% | 2,9600 | 3,0600 | 2,9400 | 380 | 1.125,00 |
| 04/12/2023 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 01/12/2023 | 3,0800 | 0,00% | 2,9200 | 3,1200 | 2,9200 | 32 | 96,84 |
| 30/11/2023 | 3,0800 | 5,48% | 2,9600 | 3,1200 | 2,9600 | 1.250 | 3.800,80 |
| 29/11/2023 | 2,9200 | -3,31% | 2,8800 | 2,9800 | 2,8800 | 380 | 1.111,90 |
| 28/11/2023 | 3,0200 | 0,00% | 2,9400 | 2,9800 | 2,9400 | 20 | 59,20 |
| 27/11/2023 | 3,0200 | 1,34% | 2,9000 | 3,0200 | 2,9000 | 744 | 2.244,76 |
| 24/11/2023 | 2,9800 | -2,61% | 2,9600 | 3,0600 | 2,9600 | 3.150 | 9.392,00 |
| 23/11/2023 | 3,0600 | 4,79% | 2,8200 | 3,0800 | 2,7800 | 1.743 | 5.157,14 |
| 22/11/2023 | 2,9200 | 0,00% | 2,9200 | 3,0000 | 2,9200 | 146 | 426,88 |
| 21/11/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 20/11/2023 | 2,9200 | 0,00% | 2,9000 | 2,9200 | 2,9000 | 148 | 430,56 |
| 17/11/2023 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 16/11/2023 | 2,9200 | 0,69% | 2,7200 | 2,9400 | 2,7200 | 268 | 780,00 |
| 15/11/2023 | 2,9000 | 0,00% | 2,8400 | 2,9400 | 2,8400 | 12 | 34,28 |
| 14/11/2023 | 2,9000 | 2,84% | 2,8200 | 2,9600 | 2,8200 | 472 | 1.372,32 |
| 13/11/2023 | 2,8200 | -3,42% | 3,0000 | 3,0000 | 2,8000 | 892 | 2.507,12 |
| 10/11/2023 | 2,9200 | 4,29% | 3,0000 | 3,0000 | 2,8400 | 1.810 | 5.247,70 |
| 09/11/2023 | 2,8000 | -3,45% | 2,9400 | 2,9800 | 2,8000 | 1.923 | 5.401,10 |
| 08/11/2023 | 2,9000 | -2,03% | 2,7000 | 2,9800 | 2,7000 | 361 | 1.039,62 |
| 07/11/2023 | 2,9600 | 0,00% | 2,6800 | 2,9600 | 2,6800 | 66 | 184,22 |
| 06/11/2023 | 2,9600 | 2,07% | 2,9000 | 3,0000 | 2,9000 | 442 | 1.306,22 |
| 03/11/2023 | 2,9000 | 0,00% | 2,7000 | 2,7600 | 2,7000 | 202 | 545,50 |
| 02/11/2023 | 2,9000 | 1,40% | 2,8600 | 2,9400 | 2,8600 | 358 | 1.037,22 |
| 01/11/2023 | 2,8600 | 0,00% | 2,8000 | 2,8000 | 2,7400 | 220 | 610,70 |
| 31/10/2023 | 2,8600 | 5,93% | 2,8600 | 2,8600 | 2,8600 | 320 | 915,20 |
| 30/10/2023 | 2,7000 | 0,00% | 2,6400 | 2,6800 | 2,6200 | 25 | 66,30 |
| 27/10/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 26/10/2023 | 2,7000 | 0,00% | 2,6200 | 2,6600 | 2,6200 | 20 | 52,80 |
| 25/10/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 20 | 53,80 |
| 24/10/2023 | 2,7000 | -5,59% | 2,6200 | 2,8400 | 2,6200 | 719 | 1.935,22 |
| 23/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 20/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 91 | 263,90 |
| 19/10/2023 | 2,8600 | 0,00% | 2,7800 | 2,8600 | 2,7800 | 38 | 106,52 |
| 18/10/2023 | 2,8600 | 0,00% | 2,6400 | 2,8600 | 2,6400 | 33 | 87,78 |
| 17/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1 | 2,90 |
| 16/10/2023 | 2,8600 | 0,00% | 2,7000 | 2,8600 | 2,6000 | 37 | 98,66 |
| 13/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 5 | 14,50 |
| 12/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,9600 | 2,6000 | 546 | 1.564,96 |
| 11/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 40 | 114,40 |
| 10/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 09/10/2023 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1 | 2,90 |
| 06/10/2023 | 2,8600 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 2 | 5,96 |
| 05/10/2023 | 2,8600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 28,00 |
| 04/10/2023 | 2,8600 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 10 | 29,20 |
| 03/10/2023 | 2,8600 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 48 | 134,40 |
| 02/10/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 3 | 8,58 |
| 29/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 28/9/2023 | 2,8600 | 0,00% | 2,8400 | 3,0000 | 2,8400 | 9.148 | 26.163,12 |
| 27/9/2023 | 2,8600 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 10 | 27,00 |
| 26/9/2023 | 2,8600 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 20 | 54,40 |
| 25/9/2023 | 2,8600 | 0,00% | 2,7200 | 2,7800 | 2,7200 | 15 | 41,10 |
| 22/9/2023 | 2,8600 | 0,00% | 2,6400 | 2,8200 | 2,6400 | 50 | 133,96 |
| 21/9/2023 | 2,8600 | 0,00% | 3,0000 | 3,0000 | 2,6000 | 37 | 99,00 |
| 20/9/2023 | 2,8600 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 20 | 52,80 |
| 19/9/2023 | 2,8600 | 0,00% | 2,5800 | 3,0200 | 2,5800 | 15 | 40,90 |
| 18/9/2023 | 2,8600 | 0,00% | 2,6600 | 3,0200 | 2,6600 | 146 | 437,52 |
| 15/9/2023 | 2,8600 | 0,00% | 2,5800 | 2,9000 | 2,5800 | 29 | 80,34 |
| 14/9/2023 | 2,8600 | 0,00% | 2,6000 | 2,8600 | 2,6000 | 154 | 436,54 |
| 13/9/2023 | 2,8600 | 0,00% | 2,5800 | 2,7400 | 2,5800 | 52 | 138,76 |
| 12/9/2023 | 2,8600 | 0,00% | 2,8000 | 2,8400 | 2,6000 | 110 | 308,80 |
| 11/9/2023 | 2,8600 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 10 | 25,80 |
| 08/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 8 | 22,88 |
| 07/9/2023 | 2,8600 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 20 | 56,80 |
| 06/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 05/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 04/9/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 01/9/2023 | 2,8600 | 5,93% | 2,7800 | 2,8600 | 2,7800 | 1.459 | 4.151,72 |
| 31/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 29/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 28/8/2023 | 2,7000 | 0,00% | 2,5200 | 2,6600 | 2,5200 | 30 | 77,80 |
| 25/8/2023 | 2,7000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 69 | 179,40 |
| 24/8/2023 | 2,7000 | 0,00% | 2,6200 | 2,8000 | 2,6200 | 1.100 | 2.980,00 |
| 23/8/2023 | 2,7000 | 0,00% | 2,6000 | 2,7400 | 2,5800 | 80 | 212,60 |
| 22/8/2023 | 2,7000 | 0,00% | 2,4800 | 2,7200 | 2,4800 | 172 | 462,32 |
| 21/8/2023 | 2,7000 | 0,00% | 2,5000 | 2,7000 | 2,4400 | 165 | 414,02 |
| 18/8/2023 | 2,7000 | 0,00% | 2,6200 | 2,6200 | 2,4400 | 40 | 99,98 |
| 17/8/2023 | 2,7000 | 0,00% | 2,4600 | 2,7600 | 2,4600 | 16 | 41,04 |
| 16/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 11/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 10/8/2023 | 2,7000 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 1 | 2,78 |
| 09/8/2023 | 2,7000 | 0,00% | 2,5400 | 2,6600 | 2,5400 | 135 | 354,30 |
| 08/8/2023 | 2,7000 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 100 | 268,00 |
| 07/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 04/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 03/8/2023 | 2,7000 | 0,00% | 2,5600 | 2,7000 | 2,5600 | 20 | 52,30 |
| 02/8/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 140 | 378,00 |
| 01/8/2023 | 2,7000 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 10 | 26,60 |
| 31/7/2023 | 2,7000 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 1 | 2,78 |
| 28/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 121 | 326,70 |
| 27/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 26/7/2023 | 2,7000 | 0,00% | 2,8200 | 2,8200 | 2,6600 | 151 | 403,22 |
| 25/7/2023 | 2,7000 | -2,88% | 2,8200 | 2,8200 | 2,6200 | 705 | 1.917,70 |
| 24/7/2023 | 2,7800 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 30 | 81,00 |
| 21/7/2023 | 2,7800 | 3,73% | 2,6800 | 2,7800 | 2,6800 | 2.599 | 7.187,10 |
| 20/7/2023 | 2,6800 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 49 | 131,92 |
| 19/7/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6600 | 20 | 53,40 |
| 18/7/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 120 | 321,60 |
| 17/7/2023 | 2,6800 | 0,00% | 2,6200 | 2,8600 | 2,6200 | 116 | 329,04 |
| 14/7/2023 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 13/7/2023 | 2,6800 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 2 | 5,60 |
| 12/7/2023 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6400 | 121 | 323,48 |
| 11/7/2023 | 2,6800 | 0,00% | 2,6000 | 2,7600 | 2,5600 | 56 | 147,06 |
| 10/7/2023 | 2,6800 | 0,00% | 2,4600 | 2,8800 | 2,4600 | 36 | 98,16 |
| 07/7/2023 | 2,6800 | -1,47% | 2,6800 | 2,6800 | 2,6800 | 10 | 26,80 |
| 06/7/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 05/7/2023 | 2,7200 | 2,26% | 2,5000 | 2,7200 | 2,5000 | 43 | 111,58 |
| 04/7/2023 | 2,6600 | -2,92% | 2,6600 | 2,6800 | 2,6600 | 11 | 29,28 |
| 03/7/2023 | 2,7400 | -4,86% | 2,6800 | 2,9000 | 2,6800 | 47 | 131,10 |
| 30/6/2023 | 2,8800 | -0,69% | 2,7200 | 2,8800 | 2,7200 | 311 | 894,08 |
| 29/6/2023 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 28/6/2023 | 2,9000 | 7,41% | 2,9000 | 2,9000 | 2,9000 | 1 | 2,90 |
| 27/6/2023 | 2,7000 | -0,74% | 2,6200 | 2,9800 | 2,6200 | 20 | 53,34 |
| 26/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 23/6/2023 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/6/2023 | 2,7200 | -0,73% | 2,7400 | 2,7400 | 2,7200 | 55 | 149,80 |
| 21/6/2023 | 2,7400 | -1,44% | 2,7200 | 2,7400 | 2,7200 | 30 | 81,80 |
| 20/6/2023 | 2,7800 | -1,42% | 2,7200 | 2,9400 | 2,7200 | 227 | 632,84 |
| 19/6/2023 | 2,8200 | -2,08% | 2,8400 | 2,8400 | 2,8000 | 642 | 1.808,28 |
| 16/6/2023 | 2,8800 | 6,67% | 2,7000 | 2,8800 | 2,7000 | 3.160 | 9.017,58 |
| 15/6/2023 | 2,7000 | -2,17% | 2,6400 | 2,7600 | 2,6400 | 20 | 54,00 |
| 14/6/2023 | 2,7600 | -3,50% | 2,6600 | 2,8200 | 2,6600 | 34 | 93,90 |
| 13/6/2023 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 12/6/2023 | 2,8600 | 5,15% | 2,6200 | 2,8600 | 2,6000 | 794 | 2.227,68 |
| 09/6/2023 | 2,7200 | 2,26% | 2,7800 | 2,7800 | 2,4200 | 837 | 2.272,06 |
| 08/6/2023 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 07/6/2023 | 2,6600 | 0,76% | 2,4200 | 2,6600 | 2,4200 | 17 | 41,76 |
| 06/6/2023 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 2 | 5,28 |
| 02/6/2023 | 2,6400 | -1,49% | 2,6400 | 2,6400 | 2,6400 | 5 | 13,20 |
| 01/6/2023 | 2,6800 | 11,67% | 2,4000 | 2,6800 | 2,4000 | 834 | 2.150,44 |
| 31/5/2023 | 2,4000 | -6,25% | 2,3200 | 2,4400 | 2,3200 | 757 | 1.801,42 |
| 30/5/2023 | 2,5600 | 0,79% | 2,3400 | 2,5600 | 2,3400 | 10 | 24,04 |
| 29/5/2023 | 2,5400 | 4,10% | 2,4200 | 2,5600 | 2,4200 | 80 | 203,40 |
| 26/5/2023 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 25/5/2023 | 2,4400 | 2,52% | 2,4000 | 2,4600 | 2,4000 | 20 | 48,60 |
| 24/5/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/5/2023 | 2,3800 | -4,80% | 2,3800 | 2,3800 | 2,3800 | 10 | 23,80 |
| 22/5/2023 | 2,5000 | 1,63% | 2,4400 | 2,6000 | 2,4400 | 565 | 1.411,40 |
| 19/5/2023 | 2,4600 | 2,50% | 2,2400 | 2,4600 | 2,2400 | 152 | 347,04 |
| 18/5/2023 | 2,4000 | 2,56% | 2,3800 | 2,4800 | 2,3800 | 1.929 | 4.634,16 |
| 17/5/2023 | 2,3400 | 0,00% | 2,2800 | 2,3400 | 2,2800 | 16 | 36,84 |
| 16/5/2023 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 12 | 28,08 |
| 15/5/2023 | 2,3200 | 1,75% | 2,2400 | 2,3200 | 2,2000 | 41 | 91,74 |
| 12/5/2023 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 11/5/2023 | 2,2800 | 0,88% | 2,2400 | 2,3600 | 2,2400 | 14 | 31,84 |
| 10/5/2023 | 2,2600 | -2,59% | 2,2600 | 2,2600 | 2,2600 | 10 | 22,60 |
| 09/5/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 08/5/2023 | 2,3200 | 0,87% | 2,2800 | 2,3600 | 2,2400 | 928 | 2.082,72 |
| 05/5/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 10 | 23,00 |
| 04/5/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 03/5/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/5/2023 | 2,3000 | -4,96% | 2,3000 | 2,3200 | 2,3000 | 510 | 1.173,20 |
| 28/4/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/4/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 26/4/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 25/4/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 24/4/2023 | 2,4200 | 4,31% | 2,3200 | 2,4200 | 2,3200 | 17 | 40,64 |
| 21/4/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 20 | 46,40 |
| 20/4/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 30 | 69,60 |
| 19/4/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 18/4/2023 | 2,3200 | -2,52% | 2,3000 | 2,4000 | 2,3000 | 22 | 51,14 |
| 13/4/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 12/4/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 30 | 71,40 |
| 11/4/2023 | 2,3800 | 0,00% | 2,2600 | 2,3800 | 2,2600 | 131 | 308,06 |
| 07/4/2023 | 2,3800 | 0,00% | 2,3600 | 2,3800 | 2,3600 | 110 | 261,60 |
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.% |
|---|