| 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
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
1,0600 €
-0,0200 (-1,85%)
- Άνοιγμα 1,1000
- Υψηλό 1,1000
- Χαμηλό 1,0600
- Όγκος 820
- Τζίρος 893 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 1,0600 | -0,93% | 1,0000 | 1,0600 | 1,0000 | 1.111 | 1.117,66 |
| 21/6/2024 | 1,0700 | -2,28% | 1,1000 | 1,1000 | 1,0700 | 212 | 228,92 |
| 20/6/2024 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 19/6/2024 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 18/6/2024 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 17/6/2024 | 1,0950 | -0,45% | 1,0950 | 1,0950 | 1,0950 | 400 | 438,00 |
| 14/6/2024 | 1,1000 | 1,38% | 1,1000 | 1,1000 | 1,1000 | 2 | 2,20 |
| 13/6/2024 | 1,0850 | -0,46% | 1,0850 | 1,0900 | 1,0500 | 528 | 562,50 |
| 12/6/2024 | 1,0900 | -1,80% | 1,0500 | 1,0950 | 1,0500 | 663 | 707,14 |
| 11/6/2024 | 1,1100 | 0,00% | 1,0650 | 1,1100 | 1,0600 | 2.202 | 2.344,68 |
| 10/6/2024 | 1,1100 | 3,74% | 1,1100 | 1,1100 | 1,1100 | 2 | 2,22 |
| 07/6/2024 | 1,0700 | -2,73% | 1,1150 | 1,1150 | 1,0700 | 2.339 | 2.502,78 |
| 06/6/2024 | 1,1000 | -1,35% | 1,0800 | 1,1000 | 1,0800 | 505 | 545,50 |
| 05/6/2024 | 1,1150 | 1,36% | 1,1150 | 1,1150 | 1,1150 | 1 | 1,12 |
| 04/6/2024 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 270 | 297,00 |
| 03/6/2024 | 1,1100 | -0,45% | 1,1100 | 1,1100 | 1,1100 | 200 | 222,00 |
| 31/5/2024 | 1,1150 | 0,00% | 1,0650 | 1,1150 | 1,0650 | 868 | 932,01 |
| 30/5/2024 | 1,1150 | 0,00% | 1,1150 | 1,1150 | 1,1150 | ,00 | |
| 29/5/2024 | 1,1150 | 3,24% | 1,1150 | 1,1150 | 1,1150 | 1 | 1,12 |
| 28/5/2024 | 1,0800 | -1,82% | 1,1150 | 1,1150 | 1,0800 | 1.004 | 1.084,41 |
| 27/5/2024 | 1,1000 | 1,85% | 1,1100 | 1,1100 | 1,0550 | 1.043 | 1.113,89 |
| 24/5/2024 | 1,0800 | -2,70% | 1,1200 | 1,1200 | 1,0700 | 1.095 | 1.184,58 |
| 23/5/2024 | 1,1100 | -0,89% | 1,1300 | 1,1300 | 1,0900 | 295 | 325,47 |
| 22/5/2024 | 1,1200 | -0,88% | 1,1100 | 1,1250 | 1,1100 | 157 | 174,35 |
| 21/5/2024 | 1,1300 | -1,74% | 1,0950 | 1,1400 | 1,0900 | 2.248 | 2.478,21 |
| 20/5/2024 | 1,1500 | 0,88% | 1,1600 | 1,1600 | 1,1300 | 645 | 746,56 |
| 17/5/2024 | 1,1400 | -1,72% | 1,1800 | 1,1800 | 1,1400 | 661 | 759,83 |
| 16/5/2024 | 1,1600 | 0,43% | 1,1750 | 1,1800 | 1,1500 | 1.405 | 1.629,68 |
| 15/5/2024 | 1,1550 | -1,70% | 1,2000 | 1,2000 | 1,1550 | 754 | 870,94 |
| 14/5/2024 | 1,1750 | -1,67% | 1,1850 | 1,1850 | 1,1750 | 107 | 125,80 |
| 13/5/2024 | 1,1950 | 0,00% | 1,1100 | 1,2250 | 1,1000 | 5.211 | 6.126,24 |
| 10/5/2024 | 1,1950 | -1,65% | 1,1500 | 1,2050 | 1,1500 | 1.203 | 1.422,84 |
| 09/5/2024 | 1,2150 | 3,40% | 1,1700 | 1,2400 | 1,1650 | 3.294 | 3.993,22 |
| 08/5/2024 | 1,1750 | 0,43% | 1,1800 | 1,1800 | 1,1700 | 75 | 88,00 |
| 02/5/2024 | 1,1700 | -0,85% | 1,1650 | 1,1750 | 1,0900 | 5.640 | 6.325,72 |
| 30/4/2024 | 1,1800 | -1,67% | 1,1900 | 1,1900 | 1,1400 | 303 | 354,05 |
| 29/4/2024 | 1,2000 | -1,64% | 1,2100 | 1,2100 | 1,1800 | 4.106 | 4.900,27 |
| 26/4/2024 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 5 | 6,10 |
| 25/4/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 100 | 120,00 |
| 24/4/2024 | 1,2000 | -1,64% | 1,2000 | 1,2250 | 1,2000 | 2.980 | 3.584,50 |
| 23/4/2024 | 1,2200 | -1,21% | 1,1850 | 1,2200 | 1,1850 | 1.005 | 1.191,07 |
| 22/4/2024 | 1,2350 | 0,82% | 1,2350 | 1,2350 | 1,2350 | 10 | 12,35 |
| 19/4/2024 | 1,2250 | -1,21% | 1,2250 | 1,2250 | 1,2250 | 10 | 12,25 |
| 18/4/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/4/2024 | 1,2400 | 5,98% | 1,1600 | 1,2550 | 1,1600 | 960 | 1.146,05 |
| 16/4/2024 | 1,1700 | 2,63% | 1,1400 | 1,1700 | 1,1000 | 96 | 109,59 |
| 15/4/2024 | 1,1400 | -2,98% | 1,1400 | 1,1400 | 1,1400 | 3.000 | 3.420,00 |
| 12/4/2024 | 1,1750 | -8,56% | 1,2000 | 1,2600 | 1,1700 | 11.179 | 13.421,88 |
| 11/4/2024 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 10/4/2024 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 09/4/2024 | 1,2850 | 2,80% | 1,2850 | 1,2850 | 1,2850 | 200 | 257,00 |
| 08/4/2024 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 185 | 231,25 |
| 05/4/2024 | 1,2400 | -1,59% | 1,2200 | 1,2450 | 1,1600 | 390 | 477,04 |
| 04/4/2024 | 1,2600 | 0,80% | 1,2900 | 1,2900 | 1,2500 | 9.216 | 11.610,19 |
| 03/4/2024 | 1,2500 | 0,00% | 1,2000 | 1,2950 | 1,2000 | 4.299 | 5.240,89 |
| 02/4/2024 | 1,2500 | -7,06% | 1,3000 | 1,3000 | 1,2500 | 1.992 | 2.565,33 |
| 28/3/2024 | 1,3450 | 0,00% | 1,3450 | 1,3500 | 1,3450 | 1.510 | 2.031,00 |
| 27/3/2024 | 1,3450 | -1,10% | 1,3200 | 1,3450 | 1,3200 | 505 | 666,73 |
| 26/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 15 | 20,40 |
| 22/3/2024 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 200 | 272,00 |
| 21/3/2024 | 1,3200 | 1,93% | 1,3500 | 1,3700 | 1,2950 | 235 | 306,13 |
| 20/3/2024 | 1,2950 | -6,50% | 1,2950 | 1,2950 | 1,2950 | 10 | 12,95 |
| 19/3/2024 | 1,3850 | 0,00% | 1,3850 | 1,3850 | 1,3850 | ,00 | |
| 15/3/2024 | 1,3850 | 0,00% | 1,3850 | 1,3850 | 1,3850 | ,00 | |
| 14/3/2024 | 1,3850 | 0,00% | 1,3850 | 1,3850 | 1,3850 | ,00 | |
| 13/3/2024 | 1,3850 | 2,21% | 1,3000 | 1,3850 | 1,3000 | 238 | 326,40 |
| 12/3/2024 | 1,3550 | 0,37% | 1,2600 | 1,3550 | 1,2600 | 475 | 635,70 |
| 11/3/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/3/2024 | 1,3500 | 0,37% | 1,4100 | 1,4100 | 1,3500 | 401 | 541,41 |
| 07/3/2024 | 1,3450 | 4,26% | 1,3450 | 1,3450 | 1,3450 | 455 | 611,98 |
| 06/3/2024 | 1,2900 | -1,90% | 1,2700 | 1,2900 | 1,2700 | 3.495 | 4.439,15 |
| 05/3/2024 | 1,3150 | -0,38% | 1,2950 | 1,3150 | 1,2600 | 1.250 | 1.605,75 |
| 04/3/2024 | 1,3200 | 0,76% | 1,2600 | 1,3200 | 1,2600 | 4.145 | 5.463,23 |
| 01/3/2024 | 1,3100 | -0,76% | 1,2600 | 1,3100 | 1,2500 | 5.234 | 6.650,73 |
| 29/2/2024 | 1,3200 | 2,33% | 1,3150 | 1,3200 | 1,3150 | 1.500 | 1.976,93 |
| 28/2/2024 | 1,2900 | -2,27% | 1,3300 | 1,3300 | 1,2700 | 2.585 | 3.364,40 |
| 27/2/2024 | 1,3200 | 0,00% | 1,2600 | 1,3200 | 1,2600 | 884 | 1.144,58 |
| 26/2/2024 | 1,3200 | 0,38% | 1,2800 | 1,3200 | 1,2700 | 4.300 | 5.477,28 |
| 23/2/2024 | 1,3150 | 0,00% | 1,2900 | 1,3400 | 1,2800 | 7.555 | 9.888,00 |
| 22/2/2024 | 1,3150 | -0,75% | 1,2750 | 1,3150 | 1,2750 | 740 | 955,75 |
| 21/2/2024 | 1,3250 | 1,53% | 1,3200 | 1,3250 | 1,3200 | 1.310 | 1.729,23 |
| 20/2/2024 | 1,3050 | -4,04% | 1,3100 | 1,3200 | 1,2950 | 1.442 | 1.890,10 |
| 19/2/2024 | 1,3600 | -1,09% | 1,3100 | 1,3600 | 1,3000 | 2.494 | 3.272,16 |
| 16/2/2024 | 1,3750 | 0,36% | 1,3700 | 1,3750 | 1,3250 | 390 | 526,86 |
| 15/2/2024 | 1,3700 | 0,74% | 1,3100 | 1,4500 | 1,2700 | 18.692 | 25.244,61 |
| 14/2/2024 | 1,3600 | -2,16% | 1,3050 | 1,3750 | 1,3050 | 3.092 | 4.124,94 |
| 13/2/2024 | 1,3900 | -1,07% | 1,4000 | 1,4200 | 1,3600 | 7.215 | 10.107,85 |
| 12/2/2024 | 1,4050 | 0,00% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 09/2/2024 | 1,4050 | 1,81% | 1,3800 | 1,4050 | 1,3300 | 3.160 | 4.342,41 |
| 08/2/2024 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3100 | 816 | 1.115,50 |
| 07/2/2024 | 1,3800 | -2,82% | 1,3550 | 1,4000 | 1,3450 | 8.811 | 12.093,58 |
| 06/2/2024 | 1,4200 | 0,35% | 1,4200 | 1,4200 | 1,4200 | 364 | 516,88 |
| 05/2/2024 | 1,4150 | -3,74% | 1,4800 | 1,4800 | 1,4000 | 3.451 | 4.868,78 |
| 02/2/2024 | 1,4700 | -1,34% | 1,5800 | 1,5800 | 1,4200 | 1.173 | 1.714,25 |
| 01/2/2024 | 1,4900 | 1,02% | 1,5800 | 1,5800 | 1,4200 | 102 | 150,27 |
| 31/1/2024 | 1,4750 | -1,01% | 1,5000 | 1,5100 | 1,4050 | 9.696 | 14.285,49 |
| 30/1/2024 | 1,4900 | 6,43% | 1,4300 | 1,5050 | 1,4300 | 11.287 | 16.658,89 |
| 29/1/2024 | 1,4000 | -3,45% | 1,4050 | 1,4500 | 1,4000 | 9.000 | 12.739,93 |
| 26/1/2024 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4000 | 2.390 | 3.451,65 |
| 25/1/2024 | 1,4700 | 8,49% | 1,7100 | 1,7100 | 1,3400 | 28.311 | 40.999,80 |
| 24/1/2024 | 1,3550 | 4,23% | 1,2350 | 1,3900 | 1,2300 | 15.171 | 20.569,66 |
| 23/1/2024 | 1,3000 | -1,52% | 1,3500 | 1,3500 | 1,2500 | 11.168 | 14.439,82 |
| 22/1/2024 | 1,3200 | 3,94% | 1,2700 | 1,3300 | 1,2500 | 2.453 | 3.210,67 |
| 19/1/2024 | 1,2700 | 5,83% | 1,2200 | 1,3100 | 1,2200 | 14.191 | 17.894,60 |
| 18/1/2024 | 1,2000 | -1,64% | 1,1600 | 1,2100 | 1,1600 | 6.823 | 8.175,40 |
| 17/1/2024 | 1,2200 | -1,61% | 1,1600 | 1,2200 | 1,1600 | 2.622 | 3.145,72 |
| 16/1/2024 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 300 | 372,00 |
| 15/1/2024 | 1,2500 | 0,40% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 12/1/2024 | 1,2450 | 0,40% | 1,2400 | 1,2450 | 1,1550 | 19.551 | 23.527,21 |
| 11/1/2024 | 1,2400 | 0,40% | 1,2300 | 1,2800 | 1,2300 | 15.579 | 19.533,83 |
| 10/1/2024 | 1,2350 | 3,78% | 1,1850 | 1,2800 | 1,1850 | 16.123 | 19.598,81 |
| 09/1/2024 | 1,1900 | 0,85% | 1,1750 | 1,2000 | 1,1500 | 19.897 | 23.168,87 |
| 08/1/2024 | 1,1800 | 3,51% | 1,1400 | 1,1800 | 1,1100 | 8.389 | 9.654,73 |
| 05/1/2024 | 1,1400 | 2,70% | 1,1400 | 1,1450 | 1,1200 | 507 | 576,06 |
| 04/1/2024 | 1,1100 | -1,77% | 1,0600 | 1,1100 | 1,0400 | 1.629 | 1.731,21 |
| 03/1/2024 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 310 | 350,30 |
| 02/1/2024 | 1,1400 | 1,79% | 1,1450 | 1,1450 | 1,0800 | 136 | 150,34 |
| 29/12/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 6 | 6,72 |
| 28/12/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 50 | 56,00 |
| 27/12/2023 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/12/2023 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 10 | 11,20 |
| 21/12/2023 | 1,1000 | -3,93% | 1,0500 | 1,1000 | 1,0500 | 25 | 26,75 |
| 20/12/2023 | 1,1450 | 2,69% | 1,0800 | 1,1450 | 1,0800 | 285 | 310,55 |
| 19/12/2023 | 1,1150 | 1,36% | 1,1000 | 1,1150 | 1,1000 | 3.014 | 3.338,91 |
| 18/12/2023 | 1,1000 | -5,98% | 1,1100 | 1,1300 | 1,1000 | 7.290 | 8.028,10 |
| 15/12/2023 | 1,1700 | -1,68% | 1,1700 | 1,1700 | 1,1700 | 30 | 35,10 |
| 14/12/2023 | 1,1900 | -3,64% | 1,1500 | 1,1900 | 1,1500 | 214 | 254,38 |
| 13/12/2023 | 1,2350 | -0,40% | 1,2350 | 1,2450 | 1,2350 | 178 | 219,88 |
| 12/12/2023 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 50 | 62,00 |
| 11/12/2023 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 100 | 124,82 |
| 08/12/2023 | 1,2400 | 1,64% | 1,2200 | 1,2500 | 1,2200 | 4.100 | 5.086,60 |
| 07/12/2023 | 1,2200 | 6,09% | 1,1500 | 1,2200 | 1,1500 | 9.177 | 10.699,49 |
| 06/12/2023 | 1,1500 | 1,32% | 1,1450 | 1,1500 | 1,1450 | 125 | 143,50 |
| 05/12/2023 | 1,1350 | -1,30% | 1,1350 | 1,1350 | 1,1350 | 500 | 567,50 |
| 04/12/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 01/12/2023 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/11/2023 | 1,1500 | 1,32% | 1,1000 | 1,1500 | 1,1000 | 2.150 | 2.403,69 |
| 29/11/2023 | 1,1350 | 4,13% | 1,0900 | 1,1600 | 1,0900 | 450 | 511,14 |
| 28/11/2023 | 1,0900 | 2,35% | 1,0700 | 1,1100 | 1,0700 | 3.150 | 3.438,16 |
| 27/11/2023 | 1,0650 | -0,93% | 1,0750 | 1,1000 | 1,0650 | 4.750 | 5.104,34 |
| 24/11/2023 | 1,0750 | -1,38% | 1,0700 | 1,1000 | 1,0700 | 2.064 | 2.222,51 |
| 23/11/2023 | 1,0900 | 6,86% | 1,0200 | 1,0900 | 1,0200 | 10.555 | 11.030,10 |
| 22/11/2023 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 764 | 764,18 |
| 21/11/2023 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 101 | 103,04 |
| 20/11/2023 | 1,0200 | -1,92% | 1,0000 | 1,0200 | 1,0000 | 1.006 | 1.010,12 |
| 17/11/2023 | 1,0400 | 1,96% | 1,0100 | 1,0400 | 1,0000 | 6.955 | 7.014,69 |
| 16/11/2023 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 1.101 | 1.122,00 |
| 15/11/2023 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0100 | 700 | 712,02 |
| 14/11/2023 | 1,0000 | 3,95% | 0,9940 | 1,0000 | 0,9920 | 1.171 | 1.169,66 |
| 13/11/2023 | 0,9620 | -2,63% | 1,0000 | 1,0400 | 0,9620 | 3.515 | 3.455,20 |
| 10/11/2023 | 0,9880 | -0,20% | 0,9880 | 0,9880 | 0,9880 | 2 | 1,98 |
| 09/11/2023 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 08/11/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 80 | 80,00 |
| 07/11/2023 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 7.388 | 7.347,34 |
| 06/11/2023 | 0,9900 | -0,80% | 0,9980 | 0,9980 | 0,9500 | 3.572 | 3.448,04 |
| 03/11/2023 | 0,9980 | -0,20% | 1,0150 | 1,0150 | 0,9980 | 590 | 592,96 |
| 02/11/2023 | 1,0000 | -1,96% | 1,0200 | 1,0500 | 1,0000 | 1.754 | 1.793,05 |
| 01/11/2023 | 1,0200 | 7,37% | 1,1750 | 1,1750 | 0,9500 | 3.090 | 3.031,48 |
| 31/10/2023 | 0,9500 | 2,15% | 0,9400 | 0,9500 | 0,9320 | 340 | 320,68 |
| 30/10/2023 | 0,9300 | -2,52% | 0,9120 | 0,9520 | 0,9120 | 1.363 | 1.249,46 |
| 27/10/2023 | 0,9540 | 0,85% | 0,9540 | 0,9540 | 0,9020 | 1.105 | 1.047,61 |
| 26/10/2023 | 0,9460 | -0,63% | 0,9140 | 0,9500 | 0,9140 | 2.085 | 1.953,18 |
| 25/10/2023 | 0,9520 | 1,28% | 0,9540 | 0,9540 | 0,9120 | 1.307 | 1.197,80 |
| 24/10/2023 | 0,9400 | -0,63% | 0,9000 | 0,9500 | 0,9000 | 2.570 | 2.417,27 |
| 23/10/2023 | 0,9460 | -0,63% | 0,9500 | 0,9500 | 0,9200 | 300 | 279,03 |
| 20/10/2023 | 0,9520 | -0,21% | 0,9520 | 0,9520 | 0,9480 | 82 | 77,90 |
| 19/10/2023 | 0,9540 | 0,00% | 0,9540 | 0,9540 | 0,9540 | 30 | 28,62 |
| 18/10/2023 | 0,9540 | 0,00% | 0,9540 | 0,9540 | 0,9540 | 1 | ,95 |
| 17/10/2023 | 0,9540 | 1,06% | 0,9480 | 0,9540 | 0,9440 | 484 | 459,21 |
| 16/10/2023 | 0,9440 | 1,94% | 0,9440 | 0,9440 | 0,9440 | 3 | 2,83 |
| 13/10/2023 | 0,9260 | 0,22% | 0,9620 | 0,9620 | 0,9200 | 2.677 | 2.477,42 |
| 12/10/2023 | 0,9240 | -7,60% | 0,9960 | 1,0150 | 0,9200 | 13.719 | 12.864,82 |
| 11/10/2023 | 1,0000 | 1,21% | 0,9940 | 1,0000 | 0,9940 | 1.320 | 1.315,64 |
| 10/10/2023 | 0,9880 | 5,11% | 0,9920 | 0,9920 | 0,9000 | 4.650 | 4.437,60 |
| 09/10/2023 | 0,9400 | -3,49% | 0,9620 | 0,9620 | 0,8800 | 720 | 675,82 |
| 06/10/2023 | 0,9740 | -1,22% | 0,9800 | 0,9800 | 0,9500 | 491 | 469,71 |
| 05/10/2023 | 0,9860 | 0,00% | 0,9860 | 0,9980 | 0,9860 | 800 | 788,96 |
| 04/10/2023 | 0,9860 | 0,00% | 0,9800 | 0,9860 | 0,9800 | 430 | 423,38 |
| 03/10/2023 | 0,9860 | 1,02% | 0,9860 | 0,9980 | 0,9820 | 461 | 454,24 |
| 02/10/2023 | 0,9760 | -8,79% | 0,9680 | 0,9980 | 0,9600 | 9.630 | 9.350,12 |
| 29/9/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 2.000 | 2.140,00 |
| 28/9/2023 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 88 | 94,16 |
| 27/9/2023 | 1,0600 | -3,64% | 1,1200 | 1,1200 | 1,0100 | 903 | 948,81 |
| 26/9/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 25/9/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/9/2023 | 1,1000 | 7,84% | 1,0200 | 1,1000 | 1,0200 | 1.068 | 1.128,95 |
| 21/9/2023 | 1,0200 | -7,27% | 1,0100 | 1,0600 | 1,0100 | 657 | 677,69 |
| 20/9/2023 | 1,1000 | 0,00% | 1,0300 | 1,1000 | 1,0300 | 1.755 | 1.876,38 |
| 19/9/2023 | 1,1000 | -4,76% | 1,0750 | 1,1000 | 1,0700 | 1.065 | 1.166,25 |
| 18/9/2023 | 1,1550 | -1,28% | 1,1650 | 1,1650 | 1,1500 | 91 | 105,75 |
| 15/9/2023 | 1,1700 | 1,74% | 1,1300 | 1,1700 | 1,1300 | 4.983 | 5.736,65 |
| 14/9/2023 | 1,1500 | 0,44% | 1,1500 | 1,1500 | 1,1000 | 735 | 840,85 |
| 13/9/2023 | 1,1450 | -0,43% | 1,1050 | 1,1500 | 1,1000 | 4.325 | 4.843,70 |
| 12/9/2023 | 1,1500 | 0,00% | 1,1550 | 1,1550 | 1,1500 | 111 | 127,96 |
| 11/9/2023 | 1,1500 | -2,54% | 1,1000 | 1,1950 | 1,1000 | 920 | 1.044,48 |
| 08/9/2023 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 3.470 | 4.019,54 |
| 07/9/2023 | 1,1800 | -5,60% | 1,2350 | 1,2350 | 1,1800 | 2.571 | 3.049,28 |
| 06/9/2023 | 1,2500 | -0,79% | 1,1850 | 1,2550 | 1,1800 | 1.414 | 1.746,55 |
| 05/9/2023 | 1,2600 | -0,79% | 1,2500 | 1,2700 | 1,2050 | 5.330 | 6.614,27 |
| 04/9/2023 | 1,2700 | -1,93% | 1,2700 | 1,2700 | 1,2700 | 68 | 86,36 |
| 01/9/2023 | 1,2950 | -4,07% | 1,2650 | 1,3000 | 1,2600 | 4.293 | 5.436,80 |
| 31/8/2023 | 1,3500 | -2,88% | 1,3600 | 1,3600 | 1,3050 | 1.562 | 2.098,73 |
| 30/8/2023 | 1,3900 | 2,21% | 1,3700 | 1,3900 | 1,3700 | 451 | 618,89 |
| 29/8/2023 | 1,3600 | -1,45% | 1,3950 | 1,4200 | 1,3600 | 9.193 | 12.796,94 |
| 28/8/2023 | 1,3800 | 1,47% | 1,3600 | 1,4500 | 1,3500 | 8.996 | 12.431,46 |
| 25/8/2023 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3400 | 10.050 | 13.573,98 |
| 24/8/2023 | 1,3500 | 3,85% | 1,3150 | 1,3500 | 1,3000 | 9.245 | 12.190,84 |
| 23/8/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 2.430 | 3.159,00 |
| 22/8/2023 | 1,3000 | 0,78% | 1,2900 | 1,3400 | 1,2800 | 9.509 | 12.339,96 |
| 21/8/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 18/8/2023 | 1,2900 | 0,39% | 1,2950 | 1,3200 | 1,2700 | 2.265 | 2.918,95 |
| 17/8/2023 | 1,2850 | 0,39% | 1,2600 | 1,2900 | 1,2600 | 4.467 | 5.738,81 |
| 16/8/2023 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 1.705 | 2.182,40 |
| 14/8/2023 | 1,2700 | -2,31% | 1,1800 | 1,2800 | 1,1800 | 1.360 | 1.707,31 |
| 11/8/2023 | 1,3000 | -3,35% | 1,3400 | 1,3400 | 1,2700 | 1.761 | 2.280,67 |
| 10/8/2023 | 1,3450 | -2,89% | 1,3000 | 1,3600 | 1,2700 | 2.666 | 3.496,46 |
| 09/8/2023 | 1,3850 | -0,72% | 1,4000 | 1,4000 | 1,3550 | 3.260 | 4.547,10 |
| 08/8/2023 | 1,3950 | -1,41% | 1,3000 | 1,3950 | 1,3000 | 29 | 39,82 |
| 07/8/2023 | 1,4150 | 0,71% | 1,4100 | 1,4200 | 1,3450 | 5.818 | 8.229,64 |
| 04/8/2023 | 1,4050 | 4,85% | 1,3400 | 1,4200 | 1,3400 | 12.011 | 16.672,50 |
| 03/8/2023 | 1,3400 | 1,90% | 1,3250 | 1,3600 | 1,3050 | 9.075 | 12.167,80 |
| 02/8/2023 | 1,3150 | -3,31% | 1,3700 | 1,3700 | 1,2300 | 19.700 | 25.581,60 |
| 01/8/2023 | 1,3600 | -1,45% | 1,4400 | 1,4400 | 1,3300 | 14.601 | 20.051,64 |
| 31/7/2023 | 1,3800 | 1,47% | 1,4650 | 1,4700 | 1,3200 | 12.051 | 16.848,95 |
| 28/7/2023 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,2850 | 5.072 | 6.753,18 |
| 27/7/2023 | 1,3600 | 4,62% | 1,3300 | 1,3600 | 1,2700 | 13.363 | 17.771,69 |
| 26/7/2023 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,2800 | 7.484 | 9.734,35 |
| 25/7/2023 | 1,3100 | -0,76% | 1,3500 | 1,3500 | 1,2500 | 11.673 | 14.905,29 |
| 24/7/2023 | 1,3200 | 0,00% | 1,2750 | 1,3200 | 1,2700 | 2.787 | 3.618,24 |
| 21/7/2023 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3000 | 2.305 | 3.020,36 |
| 20/7/2023 | 1,3300 | 2,31% | 1,3750 | 1,4000 | 1,3100 | 21.658 | 29.397,25 |
| 19/7/2023 | 1,3000 | 1,56% | 1,3100 | 1,3500 | 1,2700 | 13.620 | 17.797,99 |
| 18/7/2023 | 1,2800 | 0,79% | 1,2250 | 1,3100 | 1,2100 | 16.678 | 21.133,28 |
| 17/7/2023 | 1,2700 | -2,31% | 1,2200 | 1,2800 | 1,2200 | 2.565 | 3.224,18 |
| 14/7/2023 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2400 | 3.940 | 5.020,33 |
| 13/7/2023 | 1,2800 | 0,00% | 1,2650 | 1,2900 | 1,2300 | 18.990 | 23.790,72 |
| 12/7/2023 | 1,2800 | 0,00% | 1,2950 | 1,3000 | 1,2500 | 12.130 | 15.393,90 |
| 11/7/2023 | 1,2800 | -1,54% | 1,2600 | 1,2900 | 1,2500 | 12.776 | 16.210,54 |
| 10/7/2023 | 1,3000 | -2,26% | 1,2850 | 1,3250 | 1,2850 | 2.440 | 3.175,00 |
| 07/7/2023 | 1,3300 | 0,00% | 1,3000 | 1,3500 | 1,2700 | 17.716 | 23.294,38 |
| 06/7/2023 | 1,3300 | -1,85% | 1,3600 | 1,3750 | 1,3200 | 20.620 | 27.789,23 |
| 05/7/2023 | 1,3550 | 6,69% | 1,3500 | 1,3800 | 1,3100 | 129.226 | 173.631,22 |
| 04/7/2023 | 1,2700 | 5,83% | 1,2150 | 1,2700 | 1,1900 | 56.930 | 69.475,78 |
| 03/7/2023 | 1,2000 | 2,13% | 1,1850 | 1,2300 | 1,1500 | 67.250 | 79.749,02 |
| 30/6/2023 | 1,1750 | 2,17% | 1,1900 | 1,1950 | 1,1500 | 9.000 | 10.607,50 |
| 29/6/2023 | 1,1500 | 9,00% | 1,0500 | 1,1750 | 1,0500 | 10.180 | 11.382,75 |
| 28/6/2023 | 1,0550 | 2,43% | 1,0650 | 1,0850 | 1,0400 | 4.445 | 4.646,94 |
| 27/6/2023 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 1.050 | 1.081,50 |
| 26/6/2023 | 1,0600 | -5,78% | 1,0800 | 1,0950 | 1,0250 | 3.967 | 4.226,64 |
| 23/6/2023 | 1,1250 | 0,00% | 1,1550 | 1,1550 | 1,0700 | 14.913 | 16.353,36 |
| 22/6/2023 | 1,1250 | -3,43% | 1,1300 | 1,1600 | 1,1200 | 4.190 | 4.717,91 |
| 21/6/2023 | 1,1650 | -1,27% | 1,1900 | 1,2250 | 1,1350 | 61.448 | 72.623,88 |
| 20/6/2023 | 1,1800 | 7,27% | 1,1500 | 1,1800 | 1,1200 | 40.728 | 47.146,52 |
| 19/6/2023 | 1,1000 | -2,22% | 1,1250 | 1,1650 | 1,1000 | 5.880 | 6.664,25 |
| 16/6/2023 | 1,1250 | 4,17% | 1,0900 | 1,1450 | 1,0900 | 16.425 | 18.143,47 |
| 15/6/2023 | 1,0800 | -2,70% | 1,0600 | 1,0950 | 1,0600 | 320 | 340,08 |
| 14/6/2023 | 1,1100 | 5,71% | 1,0800 | 1,1300 | 1,0800 | 10.995 | 12.135,88 |
| 13/6/2023 | 1,0500 | -3,67% | 1,0600 | 1,0900 | 1,0450 | 4.828 | 5.158,43 |
| 12/6/2023 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0800 | 4.562 | 4.985,74 |
| 09/6/2023 | 1,1100 | 2,78% | 1,0800 | 1,1100 | 1,0400 | 5.699 | 6.265,55 |
| 08/6/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/6/2023 | 1,0800 | 1,89% | 1,0000 | 1,1150 | 1,0000 | 10.997 | 11.850,94 |
| 06/6/2023 | 1,0600 | 3,92% | 1,0100 | 1,1000 | 1,0100 | 17.845 | 18.879,13 |
| 02/6/2023 | 1,0200 | 4,08% | 0,9800 | 1,0200 | 0,9800 | 9.007 | 9.079,34 |
| 01/6/2023 | 0,9800 | 0,82% | 0,9800 | 0,9980 | 0,9600 | 907 | 890,11 |
| 31/5/2023 | 0,9720 | 1,89% | 0,9760 | 0,9780 | 0,9500 | 5.678 | 5.521,40 |
| 30/5/2023 | 0,9540 | -1,65% | 0,9540 | 0,9700 | 0,9540 | 906 | 866,32 |
| 29/5/2023 | 0,9700 | -0,61% | 0,9700 | 0,9700 | 0,9700 | 1.620 | 1.571,40 |
| 26/5/2023 | 0,9760 | 2,74% | 0,9500 | 0,9780 | 0,9420 | 3.322 | 3.172,70 |
| 25/5/2023 | 0,9500 | -1,86% | 0,9380 | 0,9760 | 0,9380 | 745 | 714,95 |
| 24/5/2023 | 0,9680 | 1,89% | 0,9680 | 0,9680 | 0,9680 | 10 | 9,68 |
| 23/5/2023 | 0,9500 | 0,00% | 0,9600 | 0,9980 | 0,9400 | 10.260 | 9.931,90 |
| 22/5/2023 | 0,9500 | -2,06% | 0,9700 | 0,9980 | 0,9240 | 2.134 | 2.033,10 |
| 19/5/2023 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 18/5/2023 | 0,9700 | -1,62% | 0,9120 | 0,9700 | 0,9100 | 1.394 | 1.293,49 |
| 17/5/2023 | 0,9860 | 3,14% | 0,9820 | 0,9980 | 0,9820 | 258 | 254,25 |
| 16/5/2023 | 0,9560 | -2,25% | 0,9300 | 0,9560 | 0,9300 | 210 | 196,96 |
| 15/5/2023 | 0,9780 | 0,00% | 0,9780 | 0,9780 | 0,9780 | ,00 | |
| 12/5/2023 | 0,9780 | 2,09% | 0,9780 | 0,9780 | 0,9780 | 15 | 14,67 |
| 11/5/2023 | 0,9580 | -1,24% | 0,9260 | 0,9600 | 0,9260 | 608 | 570,19 |
| 10/5/2023 | 0,9700 | -1,02% | 0,9500 | 0,9700 | 0,9500 | 90 | 85,80 |
| 09/5/2023 | 0,9800 | -2,00% | 0,9200 | 0,9860 | 0,9000 | 2.611 | 2.430,36 |
| 08/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 05/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/5/2023 | 1,0000 | 2,88% | 0,9800 | 1,0200 | 0,9800 | 6.770 | 6.763,80 |
| 02/5/2023 | 0,9720 | 1,67% | 0,9680 | 0,9800 | 0,9680 | 1.750 | 1.698,22 |
| 28/4/2023 | 0,9560 | -1,44% | 0,9200 | 0,9680 | 0,9000 | 851 | 775,90 |
| 27/4/2023 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/4/2023 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 25/4/2023 | 0,9700 | -2,02% | 0,9120 | 0,9800 | 0,9120 | 1.410 | 1.322,43 |
| 24/4/2023 | 0,9900 | 0,20% | 0,9900 | 0,9900 | 0,9900 | 10 | 9,90 |
| 21/4/2023 | 0,9880 | -1,20% | 0,9200 | 0,9880 | 0,9200 | 197 | 183,77 |
| 20/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/4/2023 | 1,0000 | 1,21% | 0,9200 | 1,0000 | 0,9000 | 2.611 | 2.516,08 |
| 13/4/2023 | 0,9880 | 1,86% | 0,9200 | 0,9900 | 0,9200 | 4.756 | 4.499,28 |
| 12/4/2023 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 1.655 | 1.573,35 |
| 11/4/2023 | 0,9500 | 1,06% | 0,9600 | 0,9600 | 0,9500 | 1.321 | 1.255,16 |
| 07/4/2023 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 405 | 380,70 |
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.% |
|---|