| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 2,3800 | -3,25% | 2,3600 | 2,3800 | 2,3600 | 110 | 261,60 |
| 05/4/2023 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 04/4/2023 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 03/4/2023 | 2,4600 | 2,50% | 2,4600 | 2,4600 | 2,4600 | 1.905 | 4.686,30 |
| 31/3/2023 | 2,4000 | 7,14% | 2,2600 | 2,4000 | 2,2600 | 185 | 442,60 |
| 30/3/2023 | 2,2400 | -5,88% | 2,2400 | 2,3400 | 2,2200 | 825 | 1.840,80 |
| 29/3/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 28/3/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 10 | 23,80 |
| 27/3/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 30 | 71,40 |
| 24/3/2023 | 2,3800 | 0,00% | 2,4800 | 2,4800 | 2,1600 | 23 | 53,32 |
| 23/3/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 10 | 23,80 |
| 22/3/2023 | 2,3800 | -0,83% | 2,4000 | 2,4400 | 2,3400 | 1.029 | 2.480,22 |
| 21/3/2023 | 2,4000 | 0,00% | 2,4400 | 2,6000 | 2,4400 | 20 | 50,40 |
| 20/3/2023 | 2,4000 | -5,51% | 2,3800 | 2,4400 | 2,3800 | 10.019 | 24.045,76 |
| 17/3/2023 | 2,5400 | 0,00% | 2,3400 | 2,5600 | 2,3400 | 186 | 467,90 |
| 16/3/2023 | 2,5400 | 0,00% | 2,3000 | 2,6000 | 2,3000 | 21 | 52,90 |
| 15/3/2023 | 2,5400 | 2,42% | 2,4200 | 2,5400 | 2,4200 | 589 | 1.493,46 |
| 14/3/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 13/3/2023 | 2,4800 | 0,00% | 2,2400 | 2,5600 | 2,2400 | 23 | 52,16 |
| 10/3/2023 | 2,4800 | 0,00% | 2,4600 | 2,4800 | 2,4600 | 1.180 | 2.922,82 |
| 09/3/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 08/3/2023 | 2,4800 | 5,08% | 2,5400 | 2,5400 | 2,2200 | 324 | 789,38 |
| 07/3/2023 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 105 | 247,80 |
| 06/3/2023 | 2,3400 | -8,59% | 2,3400 | 2,4200 | 2,3400 | 457 | 1.074,80 |
| 03/3/2023 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 02/3/2023 | 2,5600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 10 | 24,60 |
| 01/3/2023 | 2,5600 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 34 | 82,96 |
| 28/2/2023 | 2,5600 | 0,00% | 2,3600 | 2,5000 | 2,3600 | 35 | 86,10 |
| 24/2/2023 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 40 | 102,40 |
| 23/2/2023 | 2,5600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 10 | 24,60 |
| 22/2/2023 | 2,5600 | 0,00% | 2,4400 | 2,5400 | 2,4400 | 62 | 153,48 |
| 21/2/2023 | 2,5600 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 10 | 24,80 |
| 20/2/2023 | 2,5600 | 0,79% | 2,4400 | 2,5600 | 2,4400 | 944 | 2.381,98 |
| 17/2/2023 | 2,5400 | 2,42% | 2,4800 | 2,5600 | 2,4600 | 3.703 | 9.286,96 |
| 16/2/2023 | 2,4800 | 0,00% | 2,4400 | 2,5000 | 2,4400 | 50 | 124,40 |
| 15/2/2023 | 2,4800 | -6,06% | 2,6000 | 2,6000 | 2,4800 | 832 | 2.121,96 |
| 14/2/2023 | 2,6400 | 1,54% | 2,5200 | 2,7000 | 2,5200 | 191 | 492,64 |
| 13/2/2023 | 2,6000 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 20 | 49,60 |
| 10/2/2023 | 2,6000 | 4,84% | 2,5600 | 2,6600 | 2,4800 | 3.403 | 8.752,78 |
| 09/2/2023 | 2,4800 | -0,80% | 2,3800 | 2,5200 | 2,3800 | 255 | 628,40 |
| 08/2/2023 | 2,5000 | -1,57% | 2,4200 | 2,5800 | 2,4200 | 468 | 1.174,00 |
| 07/2/2023 | 2,5400 | 6,72% | 2,4800 | 2,5800 | 2,4400 | 3.206 | 8.132,64 |
| 06/2/2023 | 2,3800 | 0,85% | 2,5200 | 2,5800 | 2,3400 | 655 | 1.673,28 |
| 03/2/2023 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 02/2/2023 | 2,3600 | 7,27% | 2,2000 | 2,3800 | 2,2000 | 800 | 1.815,64 |
| 01/2/2023 | 2,2000 | -4,35% | 2,2000 | 2,2400 | 2,1800 | 130 | 286,28 |
| 31/1/2023 | 2,3000 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 2 | 4,68 |
| 30/1/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/1/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.000 | 2.300,00 |
| 26/1/2023 | 2,3000 | -2,54% | 2,2600 | 2,4000 | 2,2600 | 1.810 | 4.179,70 |
| 25/1/2023 | 2,3600 | 0,85% | 2,3600 | 2,3800 | 2,3600 | 316 | 746,08 |
| 24/1/2023 | 2,3400 | 0,00% | 2,3000 | 2,3800 | 2,2200 | 2.524 | 5.761,94 |
| 23/1/2023 | 2,3400 | 2,63% | 2,1600 | 2,4200 | 2,1600 | 1.593 | 3.731,48 |
| 20/1/2023 | 2,2800 | 1,79% | 2,2000 | 2,4600 | 2,2000 | 2.674 | 6.333,14 |
| 19/1/2023 | 2,2400 | 0,00% | 2,2400 | 2,3000 | 2,2400 | 1.999 | 4.491,26 |
| 18/1/2023 | 2,2400 | 0,90% | 2,2200 | 2,2400 | 2,2200 | 475 | 1.056,50 |
| 17/1/2023 | 2,2200 | 0,00% | 2,3400 | 2,4000 | 2,3400 | 24 | 56,46 |
| 16/1/2023 | 2,2200 | 0,00% | 2,4400 | 2,4400 | 2,2000 | 69 | 159,76 |
| 13/1/2023 | 2,2200 | -4,31% | 2,5200 | 2,5200 | 2,1800 | 920 | 2.075,00 |
| 12/1/2023 | 2,3200 | 0,87% | 2,2800 | 2,3200 | 2,2800 | 112 | 257,96 |
| 11/1/2023 | 2,3000 | 0,00% | 2,4000 | 2,4000 | 2,2800 | 24 | 57,12 |
| 10/1/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 09/1/2023 | 2,3000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 20 | 43,20 |
| 05/1/2023 | 2,3000 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 4 | 9,36 |
| 04/1/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 03/1/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/1/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.259 | 2.895,70 |
| 30/12/2022 | 2,3000 | 1,77% | 2,2800 | 2,3000 | 2,2800 | 100 | 229,04 |
| 29/12/2022 | 2,2600 | 0,00% | 2,3800 | 2,3800 | 2,1400 | 21 | 46,30 |
| 28/12/2022 | 2,2600 | 6,60% | 2,1200 | 2,3000 | 2,1200 | 1.315 | 2.976,90 |
| 27/12/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 10 | 21,20 |
| 23/12/2022 | 2,1200 | -7,83% | 2,1600 | 2,1600 | 2,1200 | 400 | 851,40 |
| 22/12/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 44 | 101,20 |
| 21/12/2022 | 2,3000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 10 | 21,60 |
| 20/12/2022 | 2,3000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 20 | 44,00 |
| 19/12/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 16/12/2022 | 2,3000 | 1,77% | 2,2400 | 2,3000 | 2,2400 | 907 | 2.080,48 |
| 15/12/2022 | 2,2600 | 0,00% | 2,1200 | 2,2600 | 2,1200 | 91 | 196,86 |
| 14/12/2022 | 2,2600 | 1,80% | 2,2800 | 2,2800 | 2,1600 | 73 | 162,96 |
| 13/12/2022 | 2,2200 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 4 | 8,56 |
| 12/12/2022 | 2,2200 | 0,91% | 2,2000 | 2,2400 | 2,1400 | 1.489 | 3.281,04 |
| 09/12/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/12/2022 | 2,2000 | 0,00% | 2,2200 | 2,2200 | 2,1400 | 36 | 79,12 |
| 07/12/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 555 | 1.221,00 |
| 06/12/2022 | 2,2000 | 0,92% | 2,1400 | 2,2000 | 2,1400 | 618 | 1.339,80 |
| 05/12/2022 | 2,1800 | -0,91% | 2,2200 | 2,2200 | 2,1800 | 650 | 1.428,20 |
| 02/12/2022 | 2,2000 | -2,65% | 2,1800 | 2,2800 | 2,1800 | 850 | 1.889,00 |
| 01/12/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 30/11/2022 | 2,2600 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 5 | 11,40 |
| 29/11/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 2.000 | 4.520,00 |
| 28/11/2022 | 2,2600 | -0,88% | 2,1400 | 2,2600 | 2,1400 | 1.500 | 3.382,90 |
| 25/11/2022 | 2,2800 | 0,88% | 2,2400 | 2,2800 | 2,2400 | 1.950 | 4.392,00 |
| 24/11/2022 | 2,2600 | -1,74% | 2,2200 | 2,2800 | 2,2200 | 1.120 | 2.532,60 |
| 23/11/2022 | 2,3000 | 1,77% | 2,2800 | 2,3000 | 2,2800 | 621 | 1.420,06 |
| 22/11/2022 | 2,2600 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 21/11/2022 | 2,2600 | -0,88% | 2,1000 | 2,2800 | 2,1000 | 475 | 1.071,30 |
| 18/11/2022 | 2,2800 | 9,62% | 2,2000 | 2,2800 | 2,2000 | 465 | 1.040,20 |
| 17/11/2022 | 2,0800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 50 | 109,00 |
| 16/11/2022 | 2,0800 | -1,89% | 2,1200 | 2,1600 | 2,0800 | 3.266 | 6.907,74 |
| 15/11/2022 | 2,1200 | -4,50% | 2,1200 | 2,1200 | 2,1200 | 2.010 | 4.261,20 |
| 14/11/2022 | 2,2200 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 20 | 42,80 |
| 11/11/2022 | 2,2200 | 0,91% | 2,0400 | 2,3000 | 2,0400 | 421 | 937,44 |
| 10/11/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 09/11/2022 | 2,2000 | 7,84% | 2,0000 | 2,2400 | 2,0000 | 3.685 | 8.198,90 |
| 08/11/2022 | 2,0400 | 0,00% | 2,0400 | 2,1000 | 2,0400 | 28 | 57,88 |
| 07/11/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 04/11/2022 | 2,0400 | -6,42% | 2,0600 | 2,0600 | 2,0400 | 252 | 518,08 |
| 03/11/2022 | 2,1800 | 0,00% | 2,0600 | 2,3000 | 2,0600 | 12 | 25,00 |
| 02/11/2022 | 2,1800 | -6,84% | 2,1600 | 2,3000 | 2,1600 | 1.325 | 2.893,10 |
| 01/11/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 31/10/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 27/10/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/10/2022 | 2,3400 | 0,00% | 2,1400 | 2,1600 | 2,1400 | 30 | 64,40 |
| 25/10/2022 | 2,3400 | 9,35% | 2,0000 | 2,3400 | 2,0000 | 1.125 | 2.592,30 |
| 24/10/2022 | 2,1400 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 | 21,00 |
| 21/10/2022 | 2,1400 | -6,14% | 2,1400 | 2,1400 | 2,1400 | 100 | 214,00 |
| 20/10/2022 | 2,2800 | 4,59% | 2,2600 | 2,3000 | 2,1400 | 106 | 242,26 |
| 19/10/2022 | 2,1800 | -9,92% | 2,2000 | 2,2400 | 2,1800 | 820 | 1.790,50 |
| 18/10/2022 | 2,4200 | 3,42% | 2,1400 | 2,4200 | 2,1400 | 480 | 1.147,60 |
| 17/10/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 14/10/2022 | 2,3400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 10 | 21,40 |
| 13/10/2022 | 2,3400 | 6,36% | 2,1800 | 2,3400 | 2,1800 | 2.934 | 6.839,88 |
| 12/10/2022 | 2,2000 | 10,00% | 2,0000 | 2,2000 | 2,0000 | 2.021 | 4.442,02 |
| 11/10/2022 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 150 | 300,00 |
| 10/10/2022 | 2,0200 | 0,00% | 2,1200 | 2,1200 | 2,0000 | 11 | 22,12 |
| 07/10/2022 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0000 | 436 | 878,72 |
| 06/10/2022 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 120 | 240,40 |
| 05/10/2022 | 2,0000 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 48 | 97,08 |
| 04/10/2022 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 10 | 20,40 |
| 03/10/2022 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 2,0000 | 400 | 806,68 |
| 30/9/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 10 | 20,20 |
| 29/9/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 28/9/2022 | 2,0200 | -2,88% | 2,0200 | 2,0600 | 2,0000 | 130 | 262,00 |
| 27/9/2022 | 2,0800 | -5,45% | 2,1800 | 2,1800 | 2,1800 | 50 | ,00 |
| 26/9/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/9/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 230 | 506,00 |
| 22/9/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,0800 | 63 | 137,30 |
| 21/9/2022 | 2,2000 | 0,00% | 2,0200 | 2,0400 | 2,0200 | 10 | 20,30 |
| 20/9/2022 | 2,2000 | 4,76% | 2,1600 | 2,2000 | 2,1600 | 617 | 1.354,56 |
| 19/9/2022 | 2,1000 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 24 | 48,24 |
| 16/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 15/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 | 21,00 |
| 13/9/2022 | 2,1000 | 0,00% | 2,0000 | 2,1400 | 2,0000 | 20 | 41,40 |
| 12/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/9/2022 | 2,1000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 07/9/2022 | 2,1000 | 0,00% | 1,9200 | 2,1000 | 1,9200 | 20 | 39,95 |
| 06/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/9/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/9/2022 | 2,1000 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 21 | 41,89 |
| 01/9/2022 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 315 | 661,50 |
| 31/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/8/2022 | 2,0800 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 10 | 19,20 |
| 29/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 26/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 25/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/8/2022 | 2,0800 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 10 | 20,60 |
| 19/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 60 | 124,80 |
| 18/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 17/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 16/8/2022 | 2,0800 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 10 | 20,40 |
| 12/8/2022 | 2,0800 | 0,00% | 1,9400 | 2,0800 | 1,9400 | 120 | 248,00 |
| 11/8/2022 | 2,0800 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 6 | 13,44 |
| 10/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 09/8/2022 | 2,0800 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 17.446 | 36.286,88 |
| 08/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 29.301 | 60.946,08 |
| 05/8/2022 | 2,0800 | -3,70% | 2,1200 | 2,1200 | 2,0600 | 100 | 207,20 |
| 04/8/2022 | 2,1600 | 3,85% | 2,0000 | 2,1600 | 2,0000 | 620 | 1.334,60 |
| 03/8/2022 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 1.000 | 2.080,00 |
| 02/8/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 01/8/2022 | 2,1000 | 0,00% | 1,9500 | 2,1000 | 1,9500 | 47 | 97,20 |
| 29/7/2022 | 2,1000 | 0,00% | 2,0200 | 2,0400 | 2,0200 | 30 | 60,80 |
| 28/7/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 27/7/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/7/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 25/7/2022 | 2,1000 | 0,00% | 2,0000 | 2,1600 | 2,0000 | 31 | 62,16 |
| 22/7/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/7/2022 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 5 | 10,80 |
| 20/7/2022 | 2,1000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 4 | 8,08 |
| 19/7/2022 | 2,1000 | 3,96% | 2,0200 | 2,1000 | 2,0000 | 2.172 | 4.432,32 |
| 18/7/2022 | 2,0200 | -2,88% | 2,0800 | 2,0800 | 2,0200 | 856 | 1.729,48 |
| 15/7/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 14/7/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 13/7/2022 | 2,0800 | 1,96% | 2,0600 | 2,1000 | 2,0600 | 388 | 807,38 |
| 12/7/2022 | 2,0400 | 0,00% | 2,2200 | 2,2200 | 2,0400 | 62 | 135,84 |
| 11/7/2022 | 2,0400 | 0,00% | 2,0200 | 2,0800 | 2,0200 | 12 | 24,32 |
| 08/7/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 07/7/2022 | 2,0400 | -6,42% | 2,2400 | 2,2400 | 2,0200 | 1.032 | 2.196,44 |
| 06/7/2022 | 2,1800 | 2,83% | 2,2200 | 2,2200 | 2,1600 | 310 | 675,20 |
| 05/7/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/7/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 140 | 296,80 |
| 01/7/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 30/6/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 29/6/2022 | 2,1200 | 9,84% | 1,8400 | 2,1200 | 1,8400 | 13 | 24,51 |
| 28/6/2022 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 27/6/2022 | 1,9300 | -1,53% | 1,9300 | 1,9900 | 1,9300 | 560 | 1.087,15 |
| 24/6/2022 | 1,9600 | -1,01% | 1,9600 | 1,9700 | 1,9600 | 220 | 431,60 |
| 23/6/2022 | 1,9800 | -1,00% | 1,9800 | 1,9800 | 1,9600 | 220 | 435,20 |
| 22/6/2022 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 400 | 800,00 |
| 21/6/2022 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/6/2022 | 1,9900 | 1,02% | 1,9000 | 2,0000 | 1,8800 | 320 | 637,80 |
| 17/6/2022 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 16/6/2022 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 160 | 315,20 |
| 15/6/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/6/2022 | 1,9800 | -5,71% | 1,8900 | 1,9800 | 1,8900 | 1.360 | 2.624,30 |
| 10/6/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/6/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/6/2022 | 2,1000 | -1,87% | 1,9400 | 2,1200 | 1,9400 | 28 | 55,54 |
| 07/6/2022 | 2,1400 | 10,31% | 1,9600 | 2,1400 | 1,9600 | 412 | 814,04 |
| 06/6/2022 | 1,9400 | -7,62% | 1,9400 | 1,9400 | 1,9400 | 10 | 19,40 |
| 03/6/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/6/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 01/6/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 31/5/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 30/5/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 27/5/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/5/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 25/5/2022 | 2,1000 | 0,96% | 2,0200 | 2,1000 | 2,0000 | 565 | 1.142,50 |
| 24/5/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/5/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 20/5/2022 | 2,0800 | 4,00% | 1,9100 | 2,0800 | 1,9100 | 1.400 | 2.824,54 |
| 19/5/2022 | 2,0000 | -3,85% | 1,9000 | 2,0800 | 1,9000 | 2.065 | 4.084,04 |
| 18/5/2022 | 2,0800 | 0,97% | 2,0000 | 2,0800 | 2,0000 | 50 | 103,20 |
| 17/5/2022 | 2,0600 | -0,96% | 1,9400 | 2,0800 | 1,9300 | 1.501 | 3.024,34 |
| 16/5/2022 | 2,0800 | -0,95% | 2,1200 | 2,1200 | 2,0600 | 502 | 1.039,24 |
| 13/5/2022 | 2,1000 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 529 | 1.111,08 |
| 12/5/2022 | 2,1000 | 0,96% | 2,1000 | 2,1200 | 2,0800 | 235 | 492,96 |
| 11/5/2022 | 2,0800 | -1,89% | 2,1200 | 2,1200 | 2,0800 | 1.470 | 3.092,40 |
| 10/5/2022 | 2,1200 | -2,75% | 2,0000 | 2,1600 | 2,0000 | 1.051 | 2.205,56 |
| 09/5/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 06/5/2022 | 2,1800 | 2,83% | 2,1800 | 2,1800 | 2,1800 | 2 | 4,36 |
| 05/5/2022 | 2,1200 | 1,92% | 2,0800 | 2,1200 | 2,0800 | 68 | 142,96 |
| 04/5/2022 | 2,0800 | -4,59% | 2,1000 | 2,1800 | 2,0800 | 1.722 | 3.652,64 |
| 03/5/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 29/4/2022 | 2,1800 | 0,00% | 2,1200 | 2,1800 | 2,1200 | 103 | 218,42 |
| 28/4/2022 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,0800 | 564 | 1.228,18 |
| 27/4/2022 | 2,1400 | 0,94% | 2,1200 | 2,1400 | 2,1200 | 175 | 374,30 |
| 26/4/2022 | 2,1200 | -1,85% | 2,1200 | 2,1200 | 2,1200 | 130 | 275,60 |
| 21/4/2022 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 20/4/2022 | 2,1600 | -1,82% | 2,1400 | 2,2000 | 2,1400 | 1.521 | 3.278,78 |
| 19/4/2022 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,1800 | 2.135 | 4.654,56 |
| 14/4/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 13/4/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 12/4/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/4/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 08/4/2022 | 2,1800 | 0,93% | 2,1200 | 2,1800 | 2,1200 | 21 | 44,58 |
| 07/4/2022 | 2,1600 | 2,86% | 2,1200 | 2,1600 | 2,1200 | 446 | 948,64 |
| 06/4/2022 | 2,1000 | -6,25% | 2,1600 | 2,2000 | 2,1000 | 3.002 | 6.410,46 |
| 05/4/2022 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/4/2022 | 2,2400 | 1,82% | 2,1200 | 2,2400 | 2,1200 | 880 | 1.967,50 |
| 01/4/2022 | 2,2000 | -1,79% | 2,1400 | 2,2000 | 2,1400 | 40 | 87,36 |
| 31/3/2022 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 10 | 22,40 |
| 30/3/2022 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 1 | 2,24 |
| 29/3/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/3/2022 | 2,2000 | -1,79% | 2,1400 | 2,2000 | 2,1400 | 30 | 65,00 |
| 25/3/2022 | 2,2400 | 0,00% | 2,1200 | 2,2400 | 2,1200 | 60 | 130,04 |
| 24/3/2022 | 2,2400 | 0,90% | 2,1200 | 2,2400 | 2,1200 | 60 | 130,04 |
| 23/3/2022 | 2,2200 | 1,83% | 2,2200 | 2,2400 | 2,2200 | 581 | 1.290,24 |
| 22/3/2022 | 2,1800 | -1,80% | 2,1600 | 2,2200 | 2,1600 | 45 | 97,90 |
| 21/3/2022 | 2,2200 | -1,77% | 2,2600 | 2,2600 | 2,2000 | 3.546 | 7.853,38 |
| 18/3/2022 | 2,2600 | -1,74% | 2,2000 | 2,2600 | 2,2000 | 101 | 222,26 |
| 17/3/2022 | 2,3000 | 1,77% | 2,3200 | 2,3600 | 2,2000 | 3.438 | 7.937,80 |
| 16/3/2022 | 2,2600 | 0,00% | 2,2600 | 2,3200 | 2,2600 | 3.405 | 7.695,60 |
| 15/3/2022 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 875 | 1.977,50 |
| 14/3/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 11/3/2022 | 2,2800 | 4,59% | 2,0200 | 2,3000 | 2,0000 | 2.180 | 4.697,86 |
| 10/3/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 09/3/2022 | 2,1800 | 4,81% | 2,2200 | 2,2200 | 2,1200 | 75 | 164,00 |
| 08/3/2022 | 2,0800 | 4,00% | 2,3000 | 2,3000 | 2,0800 | 101 | 211,40 |
| 04/3/2022 | 2,0000 | -2,91% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 03/3/2022 | 2,0600 | -1,90% | 2,0200 | 2,1000 | 2,0000 | 1.676 | 3.463,60 |
| 02/3/2022 | 2,1000 | -6,25% | 2,0600 | 2,2000 | 2,0400 | 1.269 | 2.686,36 |
| 01/3/2022 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,1600 | 810 | 1.786,50 |
| 28/2/2022 | 2,2600 | 0,89% | 2,1000 | 2,2600 | 2,1000 | 102 | 214,52 |
| 25/2/2022 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/2/2022 | 2,2400 | 1,82% | 2,2600 | 2,2600 | 2,1400 | 2.602 | 5.719,82 |
| 23/2/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/2/2022 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 200 | 440,00 |
| 21/2/2022 | 2,2200 | 0,91% | 2,2200 | 2,2200 | 2,1800 | 3.037 | 6.727,90 |
| 18/2/2022 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 17/2/2022 | 2,1600 | 0,00% | 2,3400 | 2,3400 | 2,1600 | 1.056 | 2.296,62 |
| 16/2/2022 | 2,1600 | -4,42% | 2,1600 | 2,1600 | 2,1600 | 10 | 21,60 |
| 15/2/2022 | 2,2600 | 5,61% | 2,1400 | 2,2800 | 2,1400 | 589 | 1.328,82 |
| 14/2/2022 | 2,1400 | -3,60% | 2,1400 | 2,2600 | 2,1400 | 160 | 350,26 |
| 11/2/2022 | 2,2200 | 0,00% | 2,1600 | 2,2800 | 2,1600 | 30 | 66,60 |
| 10/2/2022 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/2/2022 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 10 | 22,20 |
| 08/2/2022 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 07/2/2022 | 2,2200 | -2,63% | 2,1600 | 2,2200 | 2,1600 | 21 | 46,02 |
| 04/2/2022 | 2,2800 | 0,00% | 2,2200 | 2,3000 | 2,2200 | 3.015 | 6.884,60 |
| 03/2/2022 | 2,2800 | 2,70% | 2,1800 | 2,2800 | 2,1400 | 662 | 1.431,56 |
| 02/2/2022 | 2,2200 | -1,77% | 2,2000 | 2,2600 | 2,2000 | 40 | 88,60 |
| 01/2/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 405 | 915,30 |
| 31/1/2022 | 2,2600 | -5,83% | 2,2600 | 2,3000 | 2,2600 | 1.363 | 3.080,98 |
| 28/1/2022 | 2,4000 | 0,00% | 2,3800 | 2,4000 | 2,3800 | 300 | 717,20 |
| 27/1/2022 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/1/2022 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 |
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.% |
|---|