| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| 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 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0500 €
0,0000 (0,00%)
- Άνοιγμα 6,0500
- Υψηλό 6,0500
- Χαμηλό 6,0500
- Όγκος 100
- Τζίρος 605 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 21/6/2024 | 7,6000 | -2,56% | 7,8000 | 7,8000 | 7,6000 | 1.087 | 8.381,20 |
| 20/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,6000 | 1.600 | 12.460,00 |
| 19/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 18/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 1.700 | 13.260,00 |
| 17/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 14/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 13/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 12/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 11/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 10/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 07/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 119 | 928,20 |
| 06/6/2024 | 7,8000 | 0,00% | 7,8000 | 8,0000 | 7,8000 | 60 | 468,20 |
| 05/6/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 04/6/2024 | 7,8000 | 0,00% | 7,2000 | 7,8000 | 7,2000 | 57 | 427,20 |
| 03/6/2024 | 7,8000 | 0,00% | 7,9500 | 8,0000 | 7,9500 | 10 | 79,95 |
| 31/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 130 | 1.014,00 |
| 30/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 487 | 3.798,60 |
| 29/5/2024 | 7,8000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 7 | 50,75 |
| 28/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 110 | 858,00 |
| 27/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 24/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2 | 15,60 |
| 23/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 22/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 348 | 2.714,40 |
| 21/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 59 | 460,20 |
| 20/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 17/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 16/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 15/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 14/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 13/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 413 | 3.221,40 |
| 10/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 100 | 780,00 |
| 09/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 206 | 1.606,80 |
| 08/5/2024 | 7,8000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 1 | 7,95 |
| 02/5/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 678 | 5.288,40 |
| 30/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 109 | 850,20 |
| 29/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,60 |
| 26/4/2024 | 7,8000 | 0,00% | 7,2000 | 7,8000 | 7,2000 | 301 | 2.347,20 |
| 25/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 600 | 4.680,00 |
| 24/4/2024 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 128 | 998,40 |
| 23/4/2024 | 7,8000 | 6,12% | 7,6000 | 7,8000 | 7,6000 | 1.455 | 11.321,10 |
| 22/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 19/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 17 | 124,95 |
| 18/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 17/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,3500 | 7,1500 | 186 | 1.355,30 |
| 16/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 100 | 735,00 |
| 15/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 12/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 11/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 10/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 50 | 357,50 |
| 09/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 127 | 908,05 |
| 08/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 05/4/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 129 | 922,35 |
| 04/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 03/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 7 | 51,45 |
| 02/4/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 71 | 521,85 |
| 28/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 27/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 26/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 22/3/2024 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 145 | 1.036,75 |
| 21/3/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 28 | 204,40 |
| 20/3/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 131 | 943,20 |
| 19/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 14/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 74 | 543,90 |
| 13/3/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 127 | 910,45 |
| 12/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 11/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 08/3/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 254 | 1.828,80 |
| 07/3/2024 | 7,3500 | 0,00% | 7,4000 | 7,9500 | 7,2500 | 179 | 1.306,65 |
| 06/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 5 | 36,75 |
| 05/3/2024 | 7,3500 | 0,00% | 7,2500 | 7,3500 | 7,2500 | 227 | 1.655,75 |
| 04/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 01/3/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/2/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 61 | 445,30 |
| 28/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,2500 | 125 | 916,25 |
| 27/2/2024 | 7,3500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 127 | 920,75 |
| 26/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 9 | 66,15 |
| 23/2/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 129 | 928,80 |
| 22/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 118 | 867,30 |
| 21/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 4 | 29,40 |
| 20/2/2024 | 7,3500 | 0,00% | 7,4000 | 7,4000 | 7,2500 | 28 | 204,95 |
| 19/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 59 | 433,65 |
| 16/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 61 | 448,35 |
| 14/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 365 | 2.682,75 |
| 13/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 74 | 543,90 |
| 12/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 1.500 | 11.025,00 |
| 09/2/2024 | 7,3500 | 0,00% | 7,2500 | 7,2500 | 7,2000 | 228 | 1.646,65 |
| 08/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 07/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 53 | 389,55 |
| 06/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 05/2/2024 | 7,3500 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 215 | 1.553,00 |
| 02/2/2024 | 7,3500 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 245 | 1.769,90 |
| 01/2/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 31/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 224 | 1.646,40 |
| 30/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/1/2024 | 7,3500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 136 | 979,20 |
| 26/1/2024 | 7,3500 | 0,00% | 7,5000 | 7,5000 | 7,1000 | 287 | 2.104,45 |
| 25/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 24/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 23/1/2024 | 7,3500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 141 | 1.001,10 |
| 22/1/2024 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 100 | 730,00 |
| 19/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 18/1/2024 | 7,3500 | 0,00% | 7,1000 | 7,3000 | 7,1000 | 210 | 1.531,00 |
| 17/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 100 | 735,00 |
| 16/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 12/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 11/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,9500 | 7,3500 | 86 | 662,10 |
| 10/1/2024 | 7,3500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 38 | 266,50 |
| 09/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 08/1/2024 | 7,3500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 11 | 78,10 |
| 05/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 75 | 551,25 |
| 04/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 03/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 02/1/2024 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 19 | 139,65 |
| 28/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 27/12/2023 | 7,3500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 127 | 901,70 |
| 22/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 21/12/2023 | 7,3500 | 0,00% | 6,8500 | 7,1000 | 6,8500 | 52 | 362,70 |
| 20/12/2023 | 7,3500 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 60 | 483,00 |
| 19/12/2023 | 7,3500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 17 | 121,55 |
| 18/12/2023 | 7,3500 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 6 | 42,00 |
| 15/12/2023 | 7,3500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 17 | 117,30 |
| 14/12/2023 | 7,3500 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 152 | 1.125,00 |
| 13/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 84 | 617,40 |
| 12/12/2023 | 7,3500 | -2,00% | 7,3500 | 7,3500 | 7,3500 | 844 | 6.203,40 |
| 11/12/2023 | 7,5000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 08/12/2023 | 7,5000 | 2,04% | 7,5000 | 7,5500 | 7,5000 | 1.715 | 12.862,80 |
| 07/12/2023 | 7,3500 | 0,00% | 7,4500 | 7,4500 | 7,4000 | 128 | 947,25 |
| 06/12/2023 | 7,3500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 354 | 2.637,30 |
| 05/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 1.397 | 10.267,95 |
| 04/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 01/12/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 281 | 2.065,35 |
| 30/11/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 29/11/2023 | 7,3500 | 0,68% | 7,3500 | 7,3500 | 7,3500 | 561 | 4.123,35 |
| 28/11/2023 | 7,3000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 197 | 1.447,95 |
| 27/11/2023 | 7,3000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 24/11/2023 | 7,3000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 72 | 518,40 |
| 23/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 22/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 21/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 20/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 120 | 895,55 |
| 17/11/2023 | 7,3000 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 30 | 214,50 |
| 16/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 29 | 211,70 |
| 15/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 14/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 13/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 151 | 1.102,30 |
| 10/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 09/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 08/11/2023 | 7,3000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 228 | 1.684,40 |
| 07/11/2023 | 7,3000 | 0,69% | 7,3000 | 7,5000 | 7,3000 | 577 | 4.222,10 |
| 06/11/2023 | 7,2500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 76 | 554,80 |
| 03/11/2023 | 7,2500 | 0,00% | 7,2500 | 7,5000 | 7,2500 | 427 | 3.165,75 |
| 02/11/2023 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 01/11/2023 | 7,2500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 31/10/2023 | 7,2500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 127 | 927,10 |
| 30/10/2023 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 74 | 536,50 |
| 27/10/2023 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 674 | 4.886,50 |
| 26/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 25/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 24/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 327 | 2.370,75 |
| 23/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 20/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 30 | 217,50 |
| 19/10/2023 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 98 | 715,40 |
| 18/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 17/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,3000 | 7,2500 | 258 | 1.880,50 |
| 16/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 127 | 920,75 |
| 13/10/2023 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 240 | 1.740,00 |
| 12/10/2023 | 7,2000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 11/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 197 | 1.423,40 |
| 10/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,3000 | 7,2000 | 23 | 167,60 |
| 09/10/2023 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/10/2023 | 7,2000 | 2,86% | 6,9500 | 7,2000 | 6,9500 | 1.000 | 7.124,00 |
| 05/10/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 11 | 77,00 |
| 04/10/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 03/10/2023 | 7,0000 | 0,00% | 6,7000 | 7,0000 | 6,5000 | 496 | 3.292,80 |
| 02/10/2023 | 7,0000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 126 | 844,20 |
| 29/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 28/9/2023 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 6,6000 | 128 | 845,30 |
| 27/9/2023 | 7,0000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 80 | 552,00 |
| 26/9/2023 | 7,0000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 10 | 69,50 |
| 25/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 22/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 21/9/2023 | 7,0000 | 0,00% | 7,2000 | 7,2000 | 6,9500 | 47 | 331,15 |
| 20/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 19/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 18/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 15/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 285 | 1.995,00 |
| 14/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 140 | 980,00 |
| 13/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 588 | 4.116,00 |
| 12/9/2023 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 47 | 333,70 |
| 11/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,2000 | 7,0000 | 290 | 2.035,00 |
| 08/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 07/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 482 | 3.399,10 |
| 06/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 05/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/9/2023 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 31/8/2023 | 7,0000 | -0,71% | 7,1000 | 7,1000 | 7,0000 | 1.300 | 9.158,10 |
| 30/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 127 | 901,70 |
| 29/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 127 | 901,70 |
| 28/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 25/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 24/8/2023 | 7,0500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 23/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 22/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 21/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 18/8/2023 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 105 | 750,75 |
| 17/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 16/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 14/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 11/8/2023 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 30 | 211,50 |
| 10/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,1500 | 7,1000 | 86 | 612,60 |
| 09/8/2023 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 30 | 214,50 |
| 08/8/2023 | 7,0500 | 0,00% | 7,1000 | 7,2500 | 7,1000 | 259 | 1.864,45 |
| 07/8/2023 | 7,0500 | -4,08% | 7,2000 | 7,2000 | 7,0000 | 1.723 | 12.134,85 |
| 04/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 127 | 933,45 |
| 03/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 02/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 01/8/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 31/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 28/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 108 | 793,80 |
| 27/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 55 | 404,25 |
| 26/7/2023 | 7,3500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 100 | 730,00 |
| 25/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 24/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 21/7/2023 | 7,3500 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 130 | 965,00 |
| 20/7/2023 | 7,3500 | 0,00% | 7,6000 | 7,6000 | 7,4500 | 209 | 1.574,55 |
| 19/7/2023 | 7,3500 | 0,00% | 7,2500 | 7,5500 | 7,2500 | 140 | 1.031,40 |
| 18/7/2023 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 259 | 1.903,65 |
| 17/7/2023 | 7,3500 | -3,92% | 7,6500 | 7,8000 | 7,3500 | 1.048 | 7.885,60 |
| 14/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,4500 | 300 | 2.260,00 |
| 13/7/2023 | 7,6500 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 104 | 769,60 |
| 12/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 11/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 10/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 07/7/2023 | 7,6500 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 5 | 37,00 |
| 06/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 104 | 795,60 |
| 05/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,3500 | 142 | 1.051,50 |
| 04/7/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 97 | 742,05 |
| 03/7/2023 | 7,6500 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 200 | 1.520,00 |
| 30/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 12 | 91,80 |
| 29/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 28/6/2023 | 7,6500 | 0,00% | 7,3500 | 7,4000 | 7,3500 | 254 | 1.870,40 |
| 27/6/2023 | 7,6500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 11 | 80,85 |
| 26/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,3500 | 175 | 1.333,05 |
| 23/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 22/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 21/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 20/6/2023 | 7,6500 | 0,00% | 7,4000 | 7,6500 | 7,4000 | 93 | 693,20 |
| 19/6/2023 | 7,6500 | 0,00% | 7,4500 | 7,6500 | 7,3500 | 322 | 2.410,20 |
| 16/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 15/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 14/6/2023 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,6500 | 70 | 535,80 |
| 13/6/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 94 | 719,10 |
| 12/6/2023 | 7,6500 | 0,00% | 7,8500 | 7,9500 | 7,8500 | 175 | 1.381,25 |
| 09/6/2023 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,5500 | 71 | 549,85 |
| 08/6/2023 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 39 | 302,25 |
| 07/6/2023 | 7,6500 | 0,66% | 7,6500 | 7,6500 | 7,6500 | 3.460 | 26.469,00 |
| 06/6/2023 | 7,6000 | 0,00% | 7,9500 | 7,9500 | 7,6000 | 21 | 163,25 |
| 02/6/2023 | 7,6000 | 0,00% | 7,1000 | 7,5000 | 7,1000 | 144 | 1.033,20 |
| 01/6/2023 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 31/5/2023 | 7,6000 | 0,00% | 7,6000 | 7,7000 | 7,6000 | 454 | 3.470,40 |
| 30/5/2023 | 7,6000 | -0,65% | 7,6000 | 7,6000 | 7,6000 | 553 | 4.202,80 |
| 29/5/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6000 | 202 | 1.538,70 |
| 26/5/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 25/5/2023 | 7,6500 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 12 | 97,20 |
| 24/5/2023 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 23 | 179,40 |
| 23/5/2023 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 22/5/2023 | 7,6500 | 2,68% | 7,5500 | 7,8500 | 7,5000 | 581 | 4.410,60 |
| 19/5/2023 | 7,4500 | -9,15% | 7,4500 | 7,5500 | 7,4500 | 1.205 | 9.037,10 |
| 18/5/2023 | 8,2000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 112 | 901,60 |
| 17/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 16/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 15/5/2023 | 8,2000 | 0,61% | 7,4500 | 8,2000 | 7,3500 | 557 | 4.467,95 |
| 12/5/2023 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 11/5/2023 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 10/5/2023 | 8,1500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 47 | 352,50 |
| 09/5/2023 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 08/5/2023 | 8,1500 | -0,61% | 8,1500 | 8,2000 | 8,1500 | 550 | 4.492,50 |
| 05/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 04/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 03/5/2023 | 8,2000 | 0,00% | 7,5000 | 7,6000 | 7,5000 | 327 | 2.465,20 |
| 02/5/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 28/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 27/4/2023 | 8,2000 | 0,00% | 7,5000 | 7,5000 | 7,4500 | 108 | 809,60 |
| 26/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 25/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 24/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 21/4/2023 | 8,2000 | 0,00% | 7,4000 | 8,0500 | 7,4000 | 85 | 647,20 |
| 20/4/2023 | 8,2000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 100 | 770,00 |
| 19/4/2023 | 8,2000 | 0,00% | 7,7500 | 7,7500 | 7,5000 | 373 | 2.854,00 |
| 18/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 13/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 12/4/2023 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 11/4/2023 | 8,2000 | -4,65% | 8,6000 | 8,6000 | 8,1500 | 614 | 5.128,60 |
| 07/4/2023 | 8,6000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 127 | 984,25 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| 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 |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 0,1000 | 13.592 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8380 | -0,06 % | -0,0040 | 421.282 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 388.324 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.146 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 353.342 |
| MTLN | 53,1500 | 0,00 % | 0,0000 | 308.425 |
| ΑΛΦΑ | 3,5360 | 0,51 % | 0,0180 | 301.494 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 270.079 |
| ΑΔΜΗΕ | 3,2100 | -0,47 % | -0,0150 | 159.369 |
| ΜΟΗ | 24,4200 | 0,49 % | 0,1200 | 138.648 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 110.723 | 353,3χιλ. |
| ΑΛΦΑ | 3,5360 | 0,51 % | 85.428 | 301,5χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 83.529 | 101,3χιλ. |
| ΠΕΙΡ | 6,8380 | -0,06 % | 61.128 | 421,3χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 0,18 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 6,13 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|