| 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
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,2200 €
-0,0050 (-0,41%)
- Άνοιγμα 1,2300
- Υψηλό 1,2350
- Χαμηλό 1,2000
- Όγκος 5.475
- Τζίρος 6.625 €
- Πράξεις 38
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 0,9420 | -0,21% | 0,9420 | 0,9440 | 0,9420 | 360 | 339,44 |
| 21/6/2024 | 0,9440 | 1,07% | 0,9520 | 0,9540 | 0,9040 | 200 | 188,45 |
| 20/6/2024 | 0,9340 | -0,21% | 0,9540 | 0,9560 | 0,9000 | 344 | 321,06 |
| 19/6/2024 | 0,9360 | 0,86% | 0,9100 | 0,9360 | 0,9040 | 526 | 483,40 |
| 18/6/2024 | 0,9280 | 1,31% | 0,9400 | 0,9400 | 0,9280 | 661 | 620,75 |
| 17/6/2024 | 0,9160 | -2,55% | 0,9660 | 0,9680 | 0,6800 | 6.190 | 5.460,43 |
| 14/6/2024 | 0,9400 | -2,49% | 0,9860 | 0,9880 | 0,9000 | 697 | 657,15 |
| 13/6/2024 | 0,9640 | -1,63% | 0,9800 | 0,9800 | 0,9340 | 540 | 511,84 |
| 12/6/2024 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 104 | 101,92 |
| 11/6/2024 | 0,9800 | 1,66% | 0,9800 | 0,9900 | 0,9800 | 208 | 203,85 |
| 10/6/2024 | 0,9640 | 2,12% | 0,9440 | 0,9640 | 0,9440 | 500 | 478,89 |
| 07/6/2024 | 0,9440 | 0,43% | 0,9420 | 0,9440 | 0,9120 | 700 | 648,31 |
| 06/6/2024 | 0,9400 | -0,21% | 0,9200 | 0,9420 | 0,9060 | 3.733 | 3.428,66 |
| 05/6/2024 | 0,9420 | 0,43% | 0,9420 | 0,9480 | 0,9400 | 1.253 | 1.179,24 |
| 04/6/2024 | 0,9380 | 0,21% | 0,9360 | 0,9440 | 0,9080 | 1.313 | 1.211,82 |
| 03/6/2024 | 0,9360 | 0,21% | 0,9240 | 0,9360 | 0,9020 | 5.160 | 4.708,97 |
| 31/5/2024 | 0,9340 | -0,21% | 0,9400 | 0,9400 | 0,9000 | 2.454 | 2.233,02 |
| 30/5/2024 | 0,9360 | -0,43% | 0,9380 | 0,9400 | 0,9000 | 2.604 | 2.386,67 |
| 29/5/2024 | 0,9400 | 0,21% | 0,9280 | 0,9400 | 0,9000 | 4.998 | 4.537,51 |
| 28/5/2024 | 0,9380 | -1,05% | 0,9540 | 0,9680 | 0,9280 | 2.161 | 2.020,20 |
| 27/5/2024 | 0,9480 | -1,86% | 0,9660 | 0,9680 | 0,9360 | 1.525 | 1.453,34 |
| 24/5/2024 | 0,9660 | -3,40% | 1,0150 | 1,0150 | 0,9220 | 12.728 | 12.014,41 |
| 23/5/2024 | 1,0000 | -0,99% | 1,0300 | 1,0300 | 0,9900 | 1.105 | 1.102,26 |
| 22/5/2024 | 1,0100 | 3,70% | 0,9680 | 1,0100 | 0,9680 | 5.235 | 5.181,67 |
| 21/5/2024 | 0,9740 | 0,41% | 0,9580 | 0,9800 | 0,9520 | 7.950 | 7.740,17 |
| 20/5/2024 | 0,9700 | -0,61% | 0,9600 | 0,9800 | 0,9580 | 1.032 | 992,90 |
| 17/5/2024 | 0,9760 | 6,09% | 0,9300 | 0,9840 | 0,9100 | 4.350 | 4.140,98 |
| 16/5/2024 | 0,9200 | -1,71% | 0,9520 | 0,9520 | 0,9020 | 3.778 | 3.481,00 |
| 15/5/2024 | 0,9360 | 0,65% | 0,9400 | 0,9500 | 0,9120 | 4.822 | 4.441,52 |
| 14/5/2024 | 0,9300 | -1,06% | 0,9560 | 0,9580 | 0,9000 | 9.113 | 8.299,90 |
| 13/5/2024 | 0,9400 | -0,63% | 0,9620 | 0,9620 | 0,9240 | 7.097 | 6.689,14 |
| 10/5/2024 | 0,9460 | -2,87% | 0,9800 | 0,9880 | 0,9240 | 11.907 | 11.176,59 |
| 09/5/2024 | 0,9740 | -1,62% | 0,9820 | 0,9900 | 0,9680 | 440 | 428,58 |
| 08/5/2024 | 0,9900 | -2,94% | 1,0200 | 1,0200 | 0,9540 | 7.188 | 6.935,94 |
| 02/5/2024 | 1,0200 | 0,99% | 1,0350 | 1,0350 | 0,9960 | 400 | 407,10 |
| 30/4/2024 | 1,0100 | -1,94% | 1,0300 | 1,0500 | 0,9780 | 8.542 | 8.433,96 |
| 29/4/2024 | 1,0300 | -0,48% | 1,0500 | 1,0500 | 1,0050 | 1.740 | 1.758,60 |
| 26/4/2024 | 1,0350 | 0,98% | 1,0300 | 1,0600 | 1,0100 | 450 | 465,10 |
| 25/4/2024 | 1,0250 | -0,97% | 1,0150 | 1,0400 | 1,0100 | 1.475 | 1.524,99 |
| 24/4/2024 | 1,0350 | 0,49% | 1,0500 | 1,0600 | 0,9880 | 2.121 | 2.191,92 |
| 23/4/2024 | 1,0300 | 6,85% | 1,0200 | 1,0450 | 0,9840 | 4.692 | 4.788,66 |
| 22/4/2024 | 0,9640 | 0,00% | 0,9980 | 0,9980 | 0,9500 | 13.774 | 13.243,44 |
| 19/4/2024 | 0,9640 | 0,42% | 0,9740 | 0,9980 | 0,9440 | 7.817 | 7.511,90 |
| 18/4/2024 | 0,9600 | -1,84% | 0,9780 | 0,9800 | 0,9560 | 13.820 | 13.287,67 |
| 17/4/2024 | 0,9780 | -1,21% | 0,9820 | 0,9820 | 0,9640 | 1.030 | 1.007,46 |
| 16/4/2024 | 0,9900 | -0,80% | 0,9780 | 0,9920 | 0,9500 | 11.660 | 11.260,06 |
| 15/4/2024 | 0,9980 | -1,67% | 1,0150 | 1,0150 | 0,9760 | 1.098 | 1.090,52 |
| 12/4/2024 | 1,0150 | -2,40% | 1,0400 | 1,0400 | 1,0050 | 7.075 | 7.166,83 |
| 11/4/2024 | 1,0400 | 0,00% | 1,0400 | 1,0450 | 1,0050 | 1.600 | 1.643,49 |
| 10/4/2024 | 1,0400 | 0,48% | 1,0350 | 1,0400 | 1,0150 | 2.120 | 2.179,53 |
| 09/4/2024 | 1,0350 | 0,49% | 1,0350 | 1,0400 | 1,0150 | 5.327 | 5.505,21 |
| 08/4/2024 | 1,0300 | 0,98% | 1,0250 | 1,0300 | 0,9800 | 6.492 | 6.495,26 |
| 05/4/2024 | 1,0200 | -1,45% | 1,0250 | 1,0350 | 0,9840 | 11.857 | 11.931,18 |
| 04/4/2024 | 1,0350 | -1,90% | 1,0600 | 1,0650 | 1,0100 | 4.788 | 4.928,69 |
| 03/4/2024 | 1,0550 | 0,48% | 1,0800 | 1,0950 | 1,0100 | 3.312 | 3.410,31 |
| 02/4/2024 | 1,0500 | -7,08% | 1,1300 | 1,1400 | 1,0500 | 2.902 | 3.118,99 |
| 28/3/2024 | 1,1300 | 4,63% | 1,0800 | 1,1300 | 1,0400 | 27.797 | 29.791,18 |
| 27/3/2024 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0800 | 1.000 | 1.096,00 |
| 26/3/2024 | 1,1000 | -6,78% | 1,1700 | 1,1700 | 1,0800 | 5.481 | 6.106,31 |
| 22/3/2024 | 1,1800 | 2,61% | 1,1900 | 1,2100 | 1,1300 | 15.420 | 18.126,98 |
| 21/3/2024 | 1,1500 | 6,48% | 1,0800 | 1,1500 | 1,0500 | 42.667 | 45.778,14 |
| 20/3/2024 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0500 | 3.101 | 3.293,61 |
| 19/3/2024 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 15/3/2024 | 1,0900 | -4,39% | 1,1700 | 1,1700 | 1,0900 | 4.190 | 4.610,00 |
| 14/3/2024 | 1,1400 | 0,88% | 1,1500 | 1,1500 | 1,1200 | 748 | 853,76 |
| 13/3/2024 | 1,1300 | 0,89% | 1,1500 | 1,1500 | 1,1100 | 1.173 | 1.315,89 |
| 12/3/2024 | 1,1200 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 1.151 | 1.262,72 |
| 11/3/2024 | 1,1200 | 1,82% | 1,1500 | 1,1500 | 1,0800 | 2.572 | 2.822,14 |
| 08/3/2024 | 1,1000 | -2,65% | 1,1600 | 1,1600 | 1,0900 | 7.236 | 8.041,94 |
| 07/3/2024 | 1,1300 | -1,74% | 1,1600 | 1,1900 | 1,1000 | 2.591 | 2.916,07 |
| 06/3/2024 | 1,1500 | 0,88% | 1,1600 | 1,1600 | 1,0900 | 2.289 | 2.592,71 |
| 05/3/2024 | 1,1400 | -1,72% | 1,1700 | 1,1800 | 1,0800 | 2.085 | 2.313,61 |
| 04/3/2024 | 1,1600 | 2,65% | 1,1900 | 1,1900 | 1,1000 | 1.002 | 1.137,97 |
| 01/3/2024 | 1,1300 | 0,89% | 1,1400 | 1,1600 | 1,1100 | 520 | 589,70 |
| 29/2/2024 | 1,1200 | -1,75% | 1,1500 | 1,1600 | 1,1200 | 2.580 | 2.925,62 |
| 28/2/2024 | 1,1400 | 3,64% | 1,1000 | 1,1500 | 1,1000 | 4.638 | 5.113,85 |
| 27/2/2024 | 1,1000 | 0,92% | 1,1200 | 1,1200 | 1,0600 | 5.568 | 6.107,82 |
| 26/2/2024 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0800 | 1.463 | 1.599,52 |
| 23/2/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,0800 | 3.123 | 3.411,76 |
| 22/2/2024 | 1,1200 | 0,00% | 1,0700 | 1,1400 | 1,0700 | 2.252 | 2.440,42 |
| 21/2/2024 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 4.431 | 4.926,92 |
| 20/2/2024 | 1,1300 | -3,42% | 1,1700 | 1,1700 | 1,1100 | 6.419 | 7.237,37 |
| 19/2/2024 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 16/2/2024 | 1,1500 | 0,88% | 1,1800 | 1,1800 | 1,1100 | 5.349 | 6.064,57 |
| 15/2/2024 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1100 | 1.081 | 1.215,97 |
| 14/2/2024 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1100 | 4.334 | 4.894,82 |
| 13/2/2024 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1500 | 1.464 | 1.703,75 |
| 12/2/2024 | 1,1700 | -0,85% | 1,1600 | 1,1800 | 1,1400 | 10.392 | 12.105,26 |
| 09/2/2024 | 1,1800 | -0,84% | 1,2200 | 1,2200 | 1,1600 | 6.098 | 7.207,06 |
| 08/2/2024 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1500 | 8.097 | 9.401,05 |
| 07/2/2024 | 1,1900 | -2,46% | 1,2700 | 1,2700 | 1,1500 | 15.594 | 18.325,95 |
| 06/2/2024 | 1,2200 | 0,00% | 1,2700 | 1,2800 | 1,1800 | 6.252 | 7.499,46 |
| 05/2/2024 | 1,2200 | -0,81% | 1,3000 | 1,3000 | 1,1800 | 8.018 | 9.603,13 |
| 02/2/2024 | 1,2300 | -2,38% | 1,3000 | 1,3000 | 1,2000 | 14.008 | 17.047,55 |
| 01/2/2024 | 1,2600 | -0,79% | 1,2900 | 1,3000 | 1,1900 | 11.030 | 13.566,27 |
| 31/1/2024 | 1,2700 | 1,60% | 1,2700 | 1,3400 | 1,2400 | 54.434 | 70.533,58 |
| 30/1/2024 | 1,2500 | 7,76% | 1,1600 | 1,2700 | 1,1500 | 54.594 | 67.014,79 |
| 29/1/2024 | 1,1600 | 8,41% | 1,1000 | 1,2200 | 1,1000 | 56.098 | 65.627,95 |
| 26/1/2024 | 1,0700 | 7,54% | 1,0200 | 1,0800 | 1,0200 | 7.019 | 7.386,96 |
| 25/1/2024 | 0,9950 | -0,50% | 0,9700 | 1,0000 | 0,9700 | 1.250 | 1.244,00 |
| 24/1/2024 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 590 | 588,51 |
| 23/1/2024 | 0,9800 | 0,00% | 0,9600 | 1,0000 | 0,9600 | 2.285 | 2.258,18 |
| 22/1/2024 | 0,9800 | 3,16% | 0,9800 | 0,9850 | 0,9700 | 134 | 131,28 |
| 19/1/2024 | 0,9500 | -8,65% | 0,9450 | 1,0000 | 0,9450 | 988 | 939,72 |
| 18/1/2024 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 58 | 58,40 |
| 17/1/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/1/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/1/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/1/2024 | 1,0400 | -3,70% | 0,9800 | 1,0500 | 0,9800 | 2.691 | 2.798,49 |
| 11/1/2024 | 1,0800 | -0,92% | 1,1000 | 1,1000 | 1,0500 | 303 | 318,80 |
| 10/1/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/1/2024 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 499 | 543,91 |
| 08/1/2024 | 1,0700 | 2,88% | 1,0400 | 1,0700 | 1,0000 | 4.272 | 4.475,45 |
| 05/1/2024 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0000 | 2.286 | 2.306,81 |
| 04/1/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/1/2024 | 1,0500 | 2,94% | 0,9800 | 1,0500 | 0,9700 | 9.393 | 9.153,33 |
| 02/1/2024 | 1,0200 | -0,97% | 1,0600 | 1,0600 | 0,9750 | 111 | 113,15 |
| 29/12/2023 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 26 | 26,78 |
| 28/12/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 27/12/2023 | 1,0100 | 4,12% | 0,9900 | 1,0100 | 0,9900 | 4.360 | 4.375,06 |
| 22/12/2023 | 0,9700 | -7,62% | 1,0600 | 1,0600 | 0,9700 | 2.686 | 2.622,23 |
| 21/12/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 20/12/2023 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 0,9800 | 691 | 698,45 |
| 19/12/2023 | 1,0600 | -6,19% | 1,1100 | 1,1100 | 1,0300 | 1.750 | 1.831,17 |
| 18/12/2023 | 1,1300 | -2,59% | 1,0700 | 1,1300 | 1,0600 | 565 | 617,55 |
| 15/12/2023 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 3 | 3,48 |
| 14/12/2023 | 1,1500 | 5,50% | 1,1200 | 1,1500 | 1,1200 | 160 | 181,90 |
| 13/12/2023 | 1,0900 | -3,54% | 1,1600 | 1,1600 | 1,0900 | 1.017 | 1.111,72 |
| 12/12/2023 | 1,1300 | 4,63% | 1,1300 | 1,1400 | 1,0200 | 8.506 | 9.470,01 |
| 11/12/2023 | 1,0800 | 1,89% | 1,1200 | 1,1200 | 0,9800 | 7.405 | 7.765,39 |
| 08/12/2023 | 1,0600 | 3,92% | 1,0000 | 1,0700 | 1,0000 | 3.577 | 3.745,62 |
| 07/12/2023 | 1,0200 | 0,00% | 1,0200 | 1,0600 | 1,0000 | 4.038 | 4.147,89 |
| 06/12/2023 | 1,0200 | 0,00% | 1,0100 | 1,0400 | 1,0100 | 3.311 | 3.370,28 |
| 05/12/2023 | 1,0200 | 0,00% | 0,9800 | 1,0200 | 0,9800 | 259 | 256,96 |
| 04/12/2023 | 1,0200 | 0,99% | 0,9100 | 1,0200 | 0,9100 | 482 | 460,37 |
| 01/12/2023 | 1,0100 | -1,94% | 1,0100 | 1,0200 | 0,9550 | 3.250 | 3.296,17 |
| 30/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0200 | 2.268 | 2.334,41 |
| 29/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 28/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 27/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 24/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 23/11/2023 | 1,0300 | 3,00% | 1,0300 | 1,0400 | 1,0300 | 100 | 103,13 |
| 22/11/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/11/2023 | 1,0000 | -5,66% | 0,9750 | 1,0000 | 0,9750 | 2.590 | 2.551,60 |
| 20/11/2023 | 1,0600 | 0,95% | 0,9800 | 1,0900 | 0,9800 | 2.123 | 2.083,93 |
| 17/11/2023 | 1,0500 | -4,55% | 1,0500 | 1,0500 | 1,0500 | 20 | 21,00 |
| 16/11/2023 | 1,1000 | 7,84% | 1,0400 | 1,2000 | 1,0200 | 2.490 | 2.573,08 |
| 15/11/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 14/11/2023 | 1,0200 | 0,99% | 1,0200 | 1,0500 | 1,0000 | 2.252 | 2.299,32 |
| 13/11/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/11/2023 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 500 | 506,48 |
| 09/11/2023 | 1,0100 | 1,51% | 0,9500 | 1,0100 | 0,9500 | 477 | 467,22 |
| 08/11/2023 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 07/11/2023 | 0,9950 | 2,58% | 0,9500 | 0,9950 | 0,9500 | 1.951 | 1.912,12 |
| 06/11/2023 | 0,9700 | -2,51% | 0,9500 | 1,0000 | 0,9500 | 1.983 | 1.927,03 |
| 03/11/2023 | 0,9950 | 0,00% | 0,9500 | 0,9950 | 0,9500 | 189 | 181,31 |
| 02/11/2023 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 01/11/2023 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | 100 | 99,50 |
| 31/10/2023 | 0,9950 | 0,51% | 0,9300 | 0,9950 | 0,9300 | 75 | 72,03 |
| 30/10/2023 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/10/2023 | 0,9900 | -4,81% | 0,9050 | 0,9950 | 0,9050 | 784 | 757,36 |
| 26/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 25/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/10/2023 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0400 | 90 | 93,66 |
| 23/10/2023 | 1,0300 | 5,64% | 1,0300 | 1,0300 | 1,0300 | 50 | 51,50 |
| 20/10/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 19/10/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 30 | 29,25 |
| 18/10/2023 | 0,9750 | -1,52% | 0,9700 | 0,9800 | 0,9700 | 1.550 | 1.509,01 |
| 17/10/2023 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/10/2023 | 0,9900 | 2,59% | 0,9900 | 0,9950 | 0,9550 | 2.526 | 2.464,47 |
| 13/10/2023 | 0,9650 | 3,76% | 0,9750 | 0,9800 | 0,9450 | 2.097 | 2.025,20 |
| 12/10/2023 | 0,9300 | -7,92% | 1,0000 | 1,0100 | 0,9150 | 4.779 | 4.444,53 |
| 11/10/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/10/2023 | 1,0100 | 5,21% | 1,0100 | 1,0200 | 1,0100 | 110 | 111,32 |
| 09/10/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 06/10/2023 | 0,9600 | 0,00% | 1,0300 | 1,0400 | 0,9000 | 335 | 316,74 |
| 05/10/2023 | 0,9600 | 0,00% | 0,9600 | 0,9850 | 0,9600 | 305 | 292,93 |
| 04/10/2023 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9600 | 266 | 255,36 |
| 03/10/2023 | 0,9700 | -1,52% | 0,9100 | 0,9700 | 0,9100 | 4.467 | 4.144,79 |
| 02/10/2023 | 0,9850 | -2,48% | 0,9550 | 1,0000 | 0,9500 | 12.055 | 11.520,79 |
| 29/9/2023 | 1,0100 | -9,01% | 1,1000 | 1,1000 | 1,0100 | 2.700 | 2.795,40 |
| 28/9/2023 | 1,1100 | -2,63% | 1,0500 | 1,1100 | 1,0500 | 238 | 256,33 |
| 27/9/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 26/9/2023 | 1,1400 | 4,59% | 1,1300 | 1,1600 | 1,1300 | 1.000 | 1.138,60 |
| 25/9/2023 | 1,0900 | 0,93% | 1,1400 | 1,1400 | 1,0700 | 1.240 | 1.351,89 |
| 22/9/2023 | 1,0800 | 1,89% | 1,1300 | 1,1300 | 1,0800 | 312 | 342,51 |
| 21/9/2023 | 1,0600 | -7,02% | 1,0600 | 1,0600 | 1,0600 | 400 | 424,00 |
| 20/9/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/9/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/9/2023 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 2.135 | 2.433,90 |
| 15/9/2023 | 1,1000 | -3,51% | 1,1800 | 1,1900 | 1,1000 | 1.016 | 1.145,30 |
| 14/9/2023 | 1,1400 | -5,79% | 1,1500 | 1,1500 | 1,1400 | 420 | 481,80 |
| 13/9/2023 | 1,2100 | 9,01% | 1,2100 | 1,2100 | 1,2100 | 100 | 121,00 |
| 12/9/2023 | 1,1100 | 1,83% | 1,1100 | 1,1200 | 1,1100 | 100 | 111,45 |
| 11/9/2023 | 1,0900 | -4,39% | 1,1500 | 1,1500 | 1,0500 | 6.509 | 7.019,72 |
| 08/9/2023 | 1,1400 | 0,00% | 1,1300 | 1,1600 | 1,1100 | 7.569 | 8.541,28 |
| 07/9/2023 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1100 | 2.919 | 3.283,51 |
| 06/9/2023 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 300 | 360,00 |
| 05/9/2023 | 1,1900 | 0,00% | 1,1900 | 1,2400 | 1,1600 | 7.476 | 8.810,61 |
| 04/9/2023 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1500 | 4.835 | 5.762,57 |
| 01/9/2023 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2300 | 3.575 | 4.442,50 |
| 31/8/2023 | 1,2500 | 0,00% | 1,2700 | 1,2700 | 1,2300 | 13.764 | 17.221,58 |
| 30/8/2023 | 1,2500 | 1,63% | 1,1400 | 1,2800 | 1,1400 | 21.932 | 27.383,27 |
| 29/8/2023 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 28/8/2023 | 1,2300 | 7,89% | 1,1400 | 1,2300 | 1,1400 | 16.339 | 19.685,48 |
| 25/8/2023 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 610 | 687,40 |
| 24/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/8/2023 | 1,1400 | 0,00% | 1,1100 | 1,1400 | 1,1100 | 1.320 | 1.473,40 |
| 22/8/2023 | 1,1400 | 0,00% | 1,1900 | 1,1900 | 1,1200 | 350 | 395,20 |
| 21/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.530 | 2.884,20 |
| 18/8/2023 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 1.235 | 1.365,61 |
| 17/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/8/2023 | 1,1400 | 0,00% | 1,1000 | 1,1400 | 1,1000 | 2.720 | 3.087,40 |
| 14/8/2023 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1400 | 200 | 228,00 |
| 11/8/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/8/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 09/8/2023 | 1,2000 | 0,00% | 1,1600 | 1,2100 | 1,1500 | 970 | 1.136,95 |
| 08/8/2023 | 1,2000 | 2,56% | 1,1500 | 1,2200 | 1,1500 | 1.015 | 1.193,10 |
| 07/8/2023 | 1,1700 | -2,50% | 1,2600 | 1,2600 | 1,1700 | 675 | 807,75 |
| 04/8/2023 | 1,2000 | 0,84% | 1,1400 | 1,2700 | 1,1200 | 15.670 | 18.948,54 |
| 03/8/2023 | 1,1900 | -0,83% | 1,1800 | 1,1900 | 1,1500 | 4.602 | 5.431,30 |
| 02/8/2023 | 1,2000 | 0,00% | 1,1800 | 1,2100 | 1,1800 | 205 | 242,60 |
| 01/8/2023 | 1,2000 | -0,83% | 1,1700 | 1,2000 | 1,1700 | 1.830 | 2.141,40 |
| 31/7/2023 | 1,2100 | 1,68% | 1,2100 | 1,2200 | 1,2100 | 5.100 | 6.173,14 |
| 28/7/2023 | 1,1900 | -0,83% | 1,1600 | 1,2000 | 1,1300 | 3.350 | 3.949,07 |
| 27/7/2023 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 600 | 720,00 |
| 26/7/2023 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,1800 | 2.150 | 2.586,50 |
| 25/7/2023 | 1,2200 | 0,83% | 1,1900 | 1,2400 | 1,1900 | 6.190 | 7.562,40 |
| 24/7/2023 | 1,2100 | -1,63% | 1,2000 | 1,2500 | 1,1900 | 14.075 | 16.943,15 |
| 21/7/2023 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,1900 | 2.860 | 3.446,80 |
| 20/7/2023 | 1,2300 | 0,82% | 1,2600 | 1,2600 | 1,1700 | 6.973 | 8.331,95 |
| 19/7/2023 | 1,2200 | -3,17% | 1,3000 | 1,3100 | 1,2200 | 46.345 | 58.445,33 |
| 18/7/2023 | 1,2600 | 8,62% | 1,0800 | 1,2700 | 1,0700 | 73.982 | 85.914,08 |
| 17/7/2023 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1600 | 100 | 116,00 |
| 14/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/7/2023 | 1,1400 | -0,87% | 1,0800 | 1,1400 | 1,0800 | 263 | 294,39 |
| 12/7/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 11/7/2023 | 1,1500 | -0,86% | 1,1200 | 1,1600 | 1,1200 | 5.000 | 5.755,00 |
| 10/7/2023 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/7/2023 | 1,1600 | 3,57% | 1,0900 | 1,1600 | 1,0900 | 4.350 | 4.745,00 |
| 06/7/2023 | 1,1200 | 2,75% | 1,1200 | 1,1300 | 1,0900 | 2.175 | 2.445,96 |
| 05/7/2023 | 1,0900 | -4,39% | 1,1200 | 1,1600 | 1,0900 | 7.347 | 8.445,14 |
| 04/7/2023 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 40 | 45,60 |
| 03/7/2023 | 1,1200 | 2,75% | 1,1100 | 1,1400 | 1,1100 | 500 | 561,77 |
| 30/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 29/6/2023 | 1,0900 | 1,87% | 1,0900 | 1,1200 | 1,0600 | 3.379 | 3.661,14 |
| 28/6/2023 | 1,0700 | -1,83% | 1,0600 | 1,0700 | 1,0600 | 640 | 678,80 |
| 27/6/2023 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0900 | 1.000 | 1.090,00 |
| 26/6/2023 | 1,0600 | -1,85% | 1,0600 | 1,1000 | 1,0600 | 9.051 | 9.680,58 |
| 23/6/2023 | 1,0800 | -3,57% | 1,0700 | 1,1100 | 1,0600 | 3.890 | 4.153,32 |
| 22/6/2023 | 1,1200 | -3,45% | 1,1400 | 1,1400 | 1,0900 | 3.419 | 3.818,35 |
| 21/6/2023 | 1,1600 | 3,57% | 1,1500 | 1,1600 | 1,1400 | 3.900 | 4.501,13 |
| 20/6/2023 | 1,1200 | 1,82% | 1,1200 | 1,1500 | 1,0800 | 3.599 | 4.019,42 |
| 19/6/2023 | 1,1000 | -3,51% | 1,1200 | 1,1200 | 1,0800 | 3.120 | 3.377,90 |
| 16/6/2023 | 1,1400 | -2,56% | 1,1500 | 1,1800 | 1,1400 | 20.680 | 23.914,85 |
| 15/6/2023 | 1,1700 | 0,86% | 1,1800 | 1,1800 | 1,1700 | 6.290 | 7.359,40 |
| 14/6/2023 | 1,1600 | -1,69% | 1,2200 | 1,2200 | 1,1600 | 43.834 | 52.550,08 |
| 13/6/2023 | 1,1800 | 5,36% | 1,1500 | 1,2100 | 1,1200 | 29.064 | 34.194,04 |
| 12/6/2023 | 1,1200 | 12,00% | 1,0300 | 1,1500 | 1,0300 | 24.545 | 26.376,55 |
| 09/6/2023 | 1,0000 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 2.790 | 2.743,68 |
| 08/6/2023 | 1,0000 | 0,50% | 1,0000 | 1,0000 | 1,0000 | 1.000 | 1.000,00 |
| 07/6/2023 | 0,9950 | 2,05% | 0,9900 | 1,0000 | 0,9700 | 1.881 | 1.861,82 |
| 06/6/2023 | 0,9750 | -1,02% | 0,9800 | 1,0000 | 0,9750 | 9.413 | 9.229,12 |
| 02/6/2023 | 0,9850 | 0,51% | 0,9650 | 0,9950 | 0,9600 | 3.830 | 3.704,55 |
| 01/6/2023 | 0,9800 | -2,00% | 0,9800 | 0,9800 | 0,9700 | 200 | 195,75 |
| 31/5/2023 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9650 | 2.803 | 2.778,47 |
| 30/5/2023 | 1,0000 | -1,96% | 0,9550 | 1,0300 | 0,9500 | 3.695 | 3.607,03 |
| 29/5/2023 | 1,0200 | 2,00% | 0,9350 | 1,0300 | 0,9350 | 1.412 | 1.406,15 |
| 26/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/5/2023 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 1.809 | 1.809,00 |
| 24/5/2023 | 0,9900 | 0,51% | 0,9900 | 0,9900 | 0,9900 | 5 | 4,95 |
| 23/5/2023 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 22/5/2023 | 0,9850 | -0,51% | 0,9850 | 0,9900 | 0,9850 | 200 | 197,01 |
| 19/5/2023 | 0,9900 | 0,51% | 0,9100 | 0,9950 | 0,9100 | 40 | 37,58 |
| 18/5/2023 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 17/5/2023 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 16/5/2023 | 0,9850 | -1,50% | 0,9500 | 0,9850 | 0,9350 | 2.575 | 2.409,63 |
| 15/5/2023 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 3 | 3,00 |
| 12/5/2023 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 11/5/2023 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 155 | 150,35 |
| 10/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 09/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 08/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9550 | 520 | 502,50 |
| 05/5/2023 | 0,9800 | -2,97% | 0,9800 | 1,0000 | 0,9550 | 1.280 | 1.256,40 |
| 04/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 02/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 28/4/2023 | 1,0100 | 1,00% | 0,9500 | 1,0100 | 0,9300 | 7.152 | 6.953,00 |
| 27/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/4/2023 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.500 | 1.500,00 |
| 24/4/2023 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 2 | 2,02 |
| 21/4/2023 | 1,0400 | 0,97% | 0,9950 | 1,0400 | 0,9950 | 14.391 | 14.951,59 |
| 20/4/2023 | 1,0300 | 0,98% | 0,9900 | 1,0400 | 0,9900 | 2.346 | 2.332,78 |
| 19/4/2023 | 1,0200 | 2,00% | 1,0200 | 1,0300 | 0,9700 | 2.893 | 2.894,92 |
| 18/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2 | 2,00 |
| 12/4/2023 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 11/4/2023 | 1,0200 | 2,00% | 0,9450 | 1,0200 | 0,9300 | 2.220 | 2.099,05 |
| 07/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,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.% |
|---|