| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,0000 | -5,87 % | -2,6800 | 777.221 |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | -0,0750 | 3.273 |
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 4.327.169 |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | -0,0480 | 89.830 |
| ΧΑΙΔΕ | 0,7350 | -3,29 % | -0,0250 | 1.047 |
| ΣΠΕΙΣ | 7,1600 | -3,24 % | -0,2400 | 4.750 |
| ΦΡΙΓΟ | 0,4830 | -3,21 % | -0,0160 | 108.713 |
| ΑΤΕΚ | 1,6000 | -3,03 % | -0,0500 | 3.754 |
| EVR | 1,9300 | -2,28 % | -0,0450 | 34.912 |
| ΦΡΛΚ | 3,9400 | -2,23 % | -0,0900 | 110.340 |
Συνεχης ενημερωση
ΝΤΟΠΛΕΡ Α.Β.Ε.Ε. (ΝΤΟΠΛΕΡ)
0,8400 €
0,0700 (9,09%)
- Άνοιγμα 0,7850
- Υψηλό 0,8400
- Χαμηλό 0,7550
- Όγκος 66.939
- Τζίρος 53.634 €
- Πράξεις 118
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 22/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 21/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 20/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 19/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 16/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 14/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 13/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 12/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 09/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 08/8/2024 | 0,7150 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 500 | 350,00 |
| 07/8/2024 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 06/8/2024 | 0,7150 | 2,88% | 0,6300 | 0,7150 | 0,6300 | 13.110 | 8.414,92 |
| 05/8/2024 | 0,6950 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 29 | 18,56 |
| 02/8/2024 | 0,6950 | 0,00% | 0,7350 | 0,7350 | 0,7350 | 200 | 147,00 |
| 01/8/2024 | 0,6950 | 0,00% | 0,7350 | 0,7350 | 0,7350 | 20 | 14,70 |
| 31/7/2024 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 30/7/2024 | 0,6950 | -8,55% | 0,6900 | 0,7400 | 0,6850 | 1.264 | 879,07 |
| 29/7/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 26/7/2024 | 0,7600 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 50 | 39,00 |
| 25/7/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 24/7/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 23/7/2024 | 0,7600 | -6,75% | 0,7600 | 0,7800 | 0,7400 | 4.860 | 3.700,84 |
| 22/7/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 19/7/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 18/7/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 17/7/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 16/7/2024 | 0,8150 | 0,00% | 0,8150 | 0,8200 | 0,7800 | 4.440 | 3.564,64 |
| 15/7/2024 | 0,8150 | -9,94% | 0,8200 | 0,8400 | 0,8150 | 4.839 | 3.975,79 |
| 12/7/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 11/7/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 10/7/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 09/7/2024 | 0,9050 | -9,50% | 0,9000 | 0,9800 | 0,9000 | 1.130 | 1.024,65 |
| 08/7/2024 | 1,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 10 | 11,00 |
| 05/7/2024 | 1,0000 | 6,95% | 1,0000 | 1,0200 | 1,0000 | 810 | 811,00 |
| 04/7/2024 | 0,9350 | 4,47% | 0,9450 | 0,9450 | 0,9300 | 1.099 | 1.027,73 |
| 03/7/2024 | 0,8950 | 0,00% | 0,9400 | 0,9400 | 0,8100 | 242 | 202,11 |
| 02/7/2024 | 0,8950 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 10 | 9,50 |
| 01/7/2024 | 0,8950 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 10 | 9,60 |
| 28/6/2024 | 0,8950 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 610 | 585,35 |
| 27/6/2024 | 0,8950 | 0,56% | 0,9700 | 0,9750 | 0,8150 | 15.022 | 12.891,14 |
| 26/6/2024 | 0,8900 | 9,88% | 0,8800 | 0,8900 | 0,7700 | 9.107 | 7.671,39 |
| 25/6/2024 | 0,8100 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 110 | 97,90 |
| 21/6/2024 | 0,8100 | -10,00% | 0,8100 | 0,8100 | 0,8100 | 5.000 | 4.050,00 |
| 20/6/2024 | 0,9000 | -3,23% | 0,8950 | 0,9000 | 0,8950 | 5.000 | 4.499,00 |
| 19/6/2024 | 0,9300 | -9,71% | 0,9450 | 0,9450 | 0,9300 | 4.200 | 3.939,00 |
| 18/6/2024 | 1,0300 | -9,65% | 1,1400 | 1,2400 | 1,0300 | 2.420 | 2.516,43 |
| 17/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/6/2024 | 1,1400 | -8,06% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/6/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/6/2024 | 1,2400 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 100 | 121,00 |
| 11/6/2024 | 1,2400 | 2,48% | 1,2400 | 1,3200 | 1,2200 | 100.620 | 120.765,70 |
| 10/6/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/6/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/6/2024 | 1,2100 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 10 | 12,50 |
| 05/6/2024 | 1,2100 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 10 | 12,30 |
| 04/6/2024 | 1,2100 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 10 | 12,50 |
| 03/6/2024 | 1,2100 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100.010 | 120.012,50 |
| 31/5/2024 | 1,2100 | -3,97% | 1,2100 | 1,2100 | 1,2100 | 1.120 | 1.355,20 |
| 30/5/2024 | 1,2600 | 0,00% | 1,3100 | 1,3100 | 1,2600 | 20 | 25,70 |
| 29/5/2024 | 1,2600 | -7,35% | 1,3900 | 1,3900 | 1,2300 | 910 | 1.150,90 |
| 28/5/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.000 | 1.360,00 |
| 27/5/2024 | 1,3600 | 0,00% | 1,4500 | 1,4500 | 1,4100 | 433 | 615,85 |
| 24/5/2024 | 1,3600 | 9,68% | 1,2400 | 1,3600 | 1,2400 | 6.069 | 7.994,48 |
| 23/5/2024 | 1,2400 | 7,83% | 1,2400 | 1,2500 | 1,1400 | 5.945 | 7.202,83 |
| 22/5/2024 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/5/2024 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 1.543 | 1.774,45 |
| 20/5/2024 | 1,0500 | 9,38% | 0,9950 | 1,0500 | 0,9950 | 3.483 | 3.641,36 |
| 17/5/2024 | 0,9600 | 0,00% | 0,9600 | 0,9850 | 0,9100 | 2.435 | 2.334,73 |
| 16/5/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 15/5/2024 | 0,9600 | -9,43% | 0,9600 | 0,9600 | 0,9550 | 998 | 955,59 |
| 14/5/2024 | 1,0600 | 0,00% | 0,9600 | 0,9850 | 0,9600 | 247 | 237,37 |
| 13/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/5/2024 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 337 | 360,59 |
| 09/5/2024 | 1,0600 | 9,84% | 1,0200 | 1,0600 | 1,0200 | 3.533 | 3.737,58 |
| 08/5/2024 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 02/5/2024 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 30/4/2024 | 0,9650 | -8,96% | 0,9800 | 1,0400 | 0,9600 | 1.066 | 1.027,03 |
| 29/4/2024 | 1,0600 | 8,72% | 0,9800 | 1,0700 | 0,9800 | 4.320 | 4.495,33 |
| 26/4/2024 | 0,9750 | 9,55% | 0,9500 | 0,9750 | 0,9500 | 3.336 | 3.230,55 |
| 25/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 24/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 23/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 22/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 19/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 18/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 17/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 16/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 15/4/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 12/4/2024 | 0,8900 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 100 | 93,00 |
| 11/4/2024 | 0,8900 | -2,20% | 0,8900 | 0,9000 | 0,8900 | 1.270 | 1.132,00 |
| 10/4/2024 | 0,9100 | -9,00% | 0,9100 | 0,9100 | 0,9100 | 10.000 | 9.100,00 |
| 09/4/2024 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 08/4/2024 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/4/2024 | 1,0000 | -2,91% | 1,0000 | 1,0300 | 0,9300 | 2.455 | 2.466,30 |
| 04/4/2024 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 03/4/2024 | 1,0300 | 5,64% | 1,0200 | 1,0400 | 1,0200 | 2.435 | 2.500,40 |
| 02/4/2024 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 28/3/2024 | 0,9750 | -3,47% | 0,9500 | 1,0200 | 0,9500 | 5.413 | 5.350,03 |
| 27/3/2024 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/3/2024 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 22/3/2024 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 21/3/2024 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 20/3/2024 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 19/3/2024 | 1,0100 | 5,21% | 1,0100 | 1,0100 | 1,0100 | 2.000 | 2.020,00 |
| 15/3/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 14/3/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 13/3/2024 | 0,9600 | 0,00% | 0,9550 | 0,9600 | 0,9550 | 500 | 479,33 |
| 12/3/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 11/3/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 08/3/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 07/3/2024 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 06/3/2024 | 0,9600 | 4,35% | 0,9550 | 0,9700 | 0,9550 | 1.471 | 1.413,19 |
| 05/3/2024 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 04/3/2024 | 0,9200 | 0,00% | 0,9450 | 0,9450 | 0,9450 | 10 | 9,45 |
| 01/3/2024 | 0,9200 | -6,60% | 0,8900 | 0,9450 | 0,8900 | 5.366 | 4.846,41 |
| 29/2/2024 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 28/2/2024 | 0,9850 | 4,79% | 0,9700 | 0,9900 | 0,9500 | 7.600 | 7.450,64 |
| 27/2/2024 | 0,9400 | 6,21% | 0,8800 | 0,9400 | 0,8800 | 2.900 | 2.627,45 |
| 26/2/2024 | 0,8850 | 9,94% | 0,8800 | 0,8850 | 0,8800 | 3.736 | 3.303,86 |
| 23/2/2024 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 22/2/2024 | 0,8050 | 2,55% | 0,7850 | 0,8050 | 0,7850 | 1.150 | 907,55 |
| 21/2/2024 | 0,7850 | 0,00% | 0,7850 | 0,7850 | 0,7850 | 50 | 39,25 |
| 20/2/2024 | 0,7850 | -7,65% | 0,7700 | 0,8500 | 0,7700 | 220 | 177,57 |
| 19/2/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 16/2/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 15/2/2024 | 0,8500 | 0,59% | 0,9150 | 0,9150 | 0,7700 | 4.001 | 3.323,31 |
| 14/2/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 13/2/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 12/2/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 09/2/2024 | 0,8450 | 3,68% | 0,8600 | 0,8600 | 0,7550 | 562 | 474,75 |
| 07/2/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 06/2/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 05/2/2024 | 0,8150 | -1,21% | 0,8550 | 0,8550 | 0,8100 | 3.770 | 3.145,62 |
| 02/2/2024 | 0,8250 | -5,71% | 0,8250 | 0,8250 | 0,8250 | 1.100 | 907,50 |
| 01/2/2024 | 0,8750 | 1,74% | 0,8100 | 0,9050 | 0,7950 | 3.026 | 2.617,58 |
| 31/1/2024 | 0,8600 | -9,95% | 0,9050 | 0,9050 | 0,8600 | 4.100 | 3.593,50 |
| 30/1/2024 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 29/1/2024 | 0,9550 | -2,05% | 0,9550 | 0,9550 | 0,9550 | 2.000 | 1.910,00 |
| 26/1/2024 | 0,9750 | 8,94% | 0,9800 | 0,9800 | 0,8500 | 6.722 | 6.539,32 |
| 25/1/2024 | 0,8950 | 9,15% | 0,9000 | 0,9000 | 0,8400 | 10.580 | 9.387,48 |
| 24/1/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 23/1/2024 | 0,8200 | 9,33% | 0,6950 | 0,8250 | 0,6950 | 13.420 | 10.778,89 |
| 22/1/2024 | 0,7500 | 3,45% | 0,7500 | 0,7500 | 0,7500 | 100 | 75,00 |
| 19/1/2024 | 0,7250 | -5,84% | 0,7700 | 0,7700 | 0,7000 | 4.075 | 2.918,38 |
| 18/1/2024 | 0,7700 | 1,99% | 0,7700 | 0,7700 | 0,7700 | 250 | 192,50 |
| 17/1/2024 | 0,7550 | 7,86% | 0,7550 | 0,7550 | 0,7550 | 50 | 37,75 |
| 16/1/2024 | 0,7000 | 5,26% | 0,6800 | 0,7050 | 0,6800 | 3.500 | 2.445,00 |
| 15/1/2024 | 0,6650 | 5,56% | 0,6500 | 0,6750 | 0,6200 | 6.330 | 4.019,51 |
| 12/1/2024 | 0,6300 | -6,67% | 0,6650 | 0,6700 | 0,6200 | 11.471 | 7.400,04 |
| 11/1/2024 | 0,6750 | -0,74% | 0,7150 | 0,7250 | 0,6750 | 1.050 | 754,50 |
| 10/1/2024 | 0,6800 | -8,11% | 0,7300 | 0,7300 | 0,6800 | 5.850 | 4.033,00 |
| 09/1/2024 | 0,7400 | -9,20% | 0,7750 | 0,7750 | 0,7350 | 8.100 | 6.066,50 |
| 08/1/2024 | 0,8150 | -4,68% | 0,9000 | 0,9000 | 0,8000 | 3.150 | 2.567,00 |
| 05/1/2024 | 0,8550 | -10,00% | 0,8600 | 0,8600 | 0,8550 | 1.200 | 1.029,50 |
| 04/1/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 03/1/2024 | 0,9500 | -5,00% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 02/1/2024 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 29/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/12/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 11/12/2023 | 1,0000 | 8,11% | 0,9950 | 1,0000 | 0,9950 | 588 | 587,64 |
| 08/12/2023 | 0,9250 | 7,56% | 0,8650 | 0,9450 | 0,8450 | 14.756 | 13.302,08 |
| 07/12/2023 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 06/12/2023 | 0,8600 | -0,58% | 0,8000 | 0,8600 | 0,8000 | 2.200 | 1.828,53 |
| 05/12/2023 | 0,8650 | 9,49% | 0,8250 | 0,8650 | 0,8250 | 1.575 | 1.341,04 |
| 04/12/2023 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 01/12/2023 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 30/11/2023 | 0,7900 | -5,39% | 0,7600 | 0,8000 | 0,7600 | 1.425 | 1.089,00 |
| 29/11/2023 | 0,8350 | 0,00% | 0,8350 | 0,8350 | 0,8350 | ,00 | |
| 28/11/2023 | 0,8350 | 0,00% | 0,8350 | 0,8350 | 0,8350 | ,00 | |
| 27/11/2023 | 0,8350 | 0,00% | 0,8350 | 0,8350 | 0,8350 | ,00 | |
| 24/11/2023 | 0,8350 | 0,00% | 0,8350 | 0,8350 | 0,8350 | ,00 | |
| 23/11/2023 | 0,8350 | 8,44% | 0,8350 | 0,8350 | 0,8350 | 100 | 83,50 |
| 22/11/2023 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 21/11/2023 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 20/11/2023 | 0,7700 | 6,94% | 0,7200 | 0,7700 | 0,7200 | 16.745 | 12.717,80 |
| 17/11/2023 | 0,7200 | 0,00% | 0,6800 | 0,7200 | 0,6800 | 398 | 273,84 |
| 16/11/2023 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 15/11/2023 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 14/11/2023 | 0,7200 | 1,41% | 0,7200 | 0,7200 | 0,7200 | 25 | 18,00 |
| 13/11/2023 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7000 | 4.680 | 3.302,80 |
| 10/11/2023 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 09/11/2023 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 08/11/2023 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 07/11/2023 | 0,7100 | 1,43% | 0,7100 | 0,7100 | 0,7100 | 20 | 14,20 |
| 06/11/2023 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 03/11/2023 | 0,7000 | 2,94% | 0,6800 | 0,7000 | 0,6750 | 3.770 | 2.589,80 |
| 02/11/2023 | 0,6800 | 3,03% | 0,6650 | 0,6800 | 0,6650 | 30 | 20,25 |
| 01/11/2023 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 200 | 132,00 |
| 31/10/2023 | 0,6600 | 4,76% | 0,5700 | 0,6750 | 0,5700 | 9.681 | 6.078,87 |
| 30/10/2023 | 0,6300 | -0,79% | 0,6200 | 0,6350 | 0,6150 | 4.770 | 2.968,80 |
| 27/10/2023 | 0,6350 | -4,51% | 0,6350 | 0,6350 | 0,6350 | 100 | 63,50 |
| 26/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 25/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 24/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 23/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 20/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 19/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 18/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 17/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 16/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 13/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 12/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 11/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 10/10/2023 | 0,6650 | 0,00% | 0,6650 | 0,6650 | 0,6650 | ,00 | |
| 09/10/2023 | 0,6650 | -0,75% | 0,6650 | 0,6650 | 0,6650 | 1.200 | 798,00 |
| 06/10/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 05/10/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 04/10/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 03/10/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 02/10/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 29/9/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 28/9/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 27/9/2023 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 26/9/2023 | 0,6700 | -2,19% | 0,6750 | 0,6750 | 0,6700 | 1.500 | 1.007,50 |
| 25/9/2023 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 22/9/2023 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 21/9/2023 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 20/9/2023 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 19/9/2023 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 18/9/2023 | 0,6850 | 1,48% | 0,6850 | 0,6850 | 0,6850 | 10 | 6,85 |
| 15/9/2023 | 0,6750 | 1,50% | 0,6950 | 0,6950 | 0,6750 | 378 | 259,54 |
| 14/9/2023 | 0,6650 | 5,56% | 0,6300 | 0,6650 | 0,6300 | 700 | 452,15 |
| 13/9/2023 | 0,6300 | 5,88% | 0,5400 | 0,6400 | 0,5400 | 5.110 | 3.018,90 |
| 12/9/2023 | 0,5950 | -9,85% | 0,6700 | 0,6700 | 0,5950 | 12.560 | 7.493,31 |
| 11/9/2023 | 0,6600 | -9,59% | 0,7350 | 0,7350 | 0,6600 | 11.840 | 8.025,70 |
| 08/9/2023 | 0,7300 | 2,82% | 0,7300 | 0,7300 | 0,7300 | 20 | 14,60 |
| 07/9/2023 | 0,7100 | -9,55% | 0,7850 | 0,7850 | 0,7100 | 9.515 | 6.776,90 |
| 06/9/2023 | 0,7850 | -8,72% | 0,7750 | 0,8150 | 0,7750 | 16.465 | 12.874,33 |
| 05/9/2023 | 0,8600 | -8,51% | 0,9200 | 0,9200 | 0,8600 | 1.850 | 1.651,00 |
| 04/9/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 01/9/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 31/8/2023 | 0,9400 | 1,62% | 0,8350 | 0,9400 | 0,8350 | 1.022 | 860,96 |
| 30/8/2023 | 0,9250 | -9,31% | 0,9650 | 0,9650 | 0,9200 | 10.290 | 9.593,35 |
| 29/8/2023 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0200 | 2.600 | 2.657,00 |
| 28/8/2023 | 1,0100 | -3,81% | 1,0100 | 1,0500 | 1,0100 | 4.010 | 4.150,10 |
| 25/8/2023 | 1,0500 | -2,78% | 1,0500 | 1,1500 | 1,0500 | 2.500 | 2.675,00 |
| 24/8/2023 | 1,0800 | -4,42% | 1,1500 | 1,1500 | 1,0700 | 3.950 | 4.310,50 |
| 23/8/2023 | 1,1300 | -2,59% | 1,1400 | 1,1400 | 1,1300 | 500 | 567,00 |
| 22/8/2023 | 1,1600 | -4,13% | 1,2900 | 1,2900 | 1,1400 | 731 | 864,86 |
| 21/8/2023 | 1,2100 | -6,92% | 1,1700 | 1,2100 | 1,1700 | 500 | 595,00 |
| 18/8/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/8/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/8/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/8/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/8/2023 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 900 | 1.170,00 |
| 10/8/2023 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 120 | 154,80 |
| 09/8/2023 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/8/2023 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/8/2023 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 04/8/2023 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/8/2023 | 1,2800 | 0,79% | 1,2700 | 1,2800 | 1,2700 | 220 | 280,25 |
| 02/8/2023 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 551 | 699,77 |
| 01/8/2023 | 1,2500 | 3,31% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 31/7/2023 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,2100 | 50 | 60,50 |
| 28/7/2023 | 1,1800 | 8,26% | 1,1700 | 1,1800 | 1,1700 | 300 | 352,50 |
| 27/7/2023 | 1,0900 | 0,00% | 1,0900 | 1,1300 | 1,0400 | 2.050 | 2.185,66 |
| 26/7/2023 | 1,0900 | -4,39% | 1,1200 | 1,1400 | 1,0300 | 4.750 | 5.111,00 |
| 25/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/7/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/7/2023 | 1,1400 | 4,59% | 1,1400 | 1,1500 | 1,1400 | 1.104 | 1.264,58 |
| 20/7/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 19/7/2023 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 3.984 | 4.342,56 |
| 18/7/2023 | 1,1000 | 4,76% | 1,1000 | 1,1000 | 1,1000 | 50 | 55,00 |
| 17/7/2023 | 1,0500 | -4,55% | 1,0800 | 1,0800 | 1,0500 | 359 | 382,95 |
| 14/7/2023 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0900 | 200 | 218,50 |
| 13/7/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0700 | 3.074 | 3.314,92 |
| 12/7/2023 | 1,0800 | 5,88% | 1,0800 | 1,0800 | 0,9200 | 150 | 154,00 |
| 11/7/2023 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 1,0200 | 2.350 | 2.397,00 |
| 10/7/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/7/2023 | 1,0600 | -2,75% | 1,0300 | 1,0700 | 1,0300 | 500 | 524,50 |
| 06/7/2023 | 1,0900 | 5,83% | 1,0900 | 1,0900 | 1,0900 | 50 | 54,50 |
| 05/7/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/7/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 03/7/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/6/2023 | 1,0300 | 3,00% | 1,0300 | 1,0300 | 1,0300 | 50 | 51,50 |
| 29/6/2023 | 1,0000 | 8,11% | 0,9200 | 1,0000 | 0,9200 | 550 | 514,00 |
| 28/6/2023 | 0,9250 | -8,42% | 0,9250 | 0,9250 | 0,9250 | 550 | 508,75 |
| 27/6/2023 | 1,0100 | 3,06% | 1,0100 | 1,0100 | 1,0100 | 100 | 101,00 |
| 26/6/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 23/6/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 22/6/2023 | 0,9800 | 3,16% | 1,0000 | 1,0000 | 0,9200 | 251 | 249,92 |
| 21/6/2023 | 0,9500 | 0,53% | 0,9500 | 0,9500 | 0,9500 | 750 | 712,50 |
| 20/6/2023 | 0,9450 | 5,00% | 0,9700 | 0,9900 | 0,9200 | 4.100 | 3.944,75 |
| 19/6/2023 | 0,9000 | -0,55% | 0,9000 | 0,9700 | 0,9000 | 490 | 445,50 |
| 16/6/2023 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | 50 | 45,25 |
| 15/6/2023 | 0,9050 | 9,70% | 0,8500 | 0,9050 | 0,8500 | 1.060 | 904,30 |
| 14/6/2023 | 0,8250 | 10,00% | 0,8250 | 0,8250 | 0,8250 | 699 | 576,68 |
| 13/6/2023 | 0,7500 | 0,00% | 0,7300 | 0,7800 | 0,7300 | 3.030 | 2.306,30 |
| 12/6/2023 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2200 | 10,00 % | 0,0200 | 4.000 |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 0,1050 | 154.982 |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 0,0700 | 66.939 |
| ΒΙΟ | 9,2900 | 5,09 % | 0,4500 | 465.446 |
| ΠΕΡΦ | 7,6400 | 4,95 % | 0,3600 | 118.592 |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 0,2400 | 135.621 |
| ΛΑΝΑΚ | 1,6200 | 3,85 % | 0,0600 | 1.394 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 189.494 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 1.023.450 |
| ΙΛΥΔΑ | 5,5600 | 2,96 % | 0,1600 | 14.625 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 55.136.037 |
| ΠΕΙΡ | 6,7900 | 0,00 % | 0,0000 | 36.087.396 |
| MTLN | 43,0000 | -5,87 % | -2,6800 | 33.536.379 |
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 0,0240 | 29.498.870 |
| ΑΛΦΑ | 3,4880 | 1,40 % | 0,0480 | 28.866.919 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 15.544.624 |
| ΟΠΑΠ | 17,3300 | -1,08 % | -0,1900 | 11.751.720 |
| ΔΕΗ | 15,9500 | 0,00 % | 0,0000 | 7.863.477 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 7.604.160 |
| BOCHGR | 7,8400 | -1,26 % | -0,1000 | 5.505.680 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 9.146.599 | 29,50εκ. |
| ΑΛΦΑ | 3,4880 | 1,40 % | 8.364.930 | 28,87εκ. |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 36,09εκ. |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 55,14εκ. |
| ΙΝΛΟΤ | 1,1000 | 0,92 % | 3.488.629 | 3,81εκ. |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 898,3χιλ. |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 15,54εκ. |
| MTLN | 43,0000 | -5,87 % | 777.221 | 33,54εκ. |
| BOCHGR | 7,8400 | -1,26 % | 701.862 | 5,51εκ. |
| ΟΠΑΠ | 17,3300 | -1,08 % | 676.673 | 11,75εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 0,85 % |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 135.621 | 0,73 % |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 0,66 % |
| ΕΧΑΕ | 6,1800 | -0,16 % | 394.758 | 0,65 % |
| MTLN | 43,0000 | -5,87 % | 777.221 | 0,54 % |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 0,54 % |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 0,48 % |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 0,47 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 0,46 % |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 0,42 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 11,04 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 9,22 % |
| ΔΡΟΜΕ | 0,3460 | 0,58 % | 8.619 | 8,14 % |
| ΚΑΙΡΟΜΕΖ | 0,4510 | -1,96 % | 326.171 | 7,93 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 66 | 7,07 % |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | 3.273 | 6,69 % |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | 89.830 | 6,12 % |
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 5,63 % |
| ΜΙΝ | 0,6600 | 2,80 % | 2.310 | 5,61 % |
| ΒΙΟΣΚ | 3,1200 | 2,63 % | 38.047 | 5,26 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|