| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 8,6000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 127 | 984,25 |
| 05/4/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 04/4/2023 | 8,6000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 59 | 460,20 |
| 03/4/2023 | 8,6000 | 0,00% | 7,7500 | 8,1000 | 7,7500 | 83 | 651,65 |
| 31/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 30/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 29/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 28/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,1500 | 7,8000 | 179 | 1.448,35 |
| 27/3/2023 | 8,6000 | 0,00% | 7,8000 | 7,8000 | 7,7500 | 242 | 1.878,45 |
| 24/3/2023 | 8,6000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 170 | 1.326,00 |
| 23/3/2023 | 8,6000 | 0,00% | 7,8000 | 8,0000 | 7,8000 | 53 | 423,00 |
| 22/3/2023 | 8,6000 | 0,00% | 7,9000 | 8,1500 | 7,9000 | 79 | 636,55 |
| 21/3/2023 | 8,6000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 500 | 4.050,00 |
| 20/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 17/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,1500 | 7,9000 | 130 | 1.035,50 |
| 16/3/2023 | 8,6000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 147 | 1.148,60 |
| 15/3/2023 | 8,6000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 221 | 1.768,00 |
| 14/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 13/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 10/3/2023 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 09/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 3 | 24,45 |
| 08/3/2023 | 8,6000 | 0,00% | 8,0000 | 8,0000 | 7,8000 | 420 | 3.346,00 |
| 07/3/2023 | 8,6000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 22 | 177,10 |
| 06/3/2023 | 8,6000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 70 | 567,00 |
| 03/3/2023 | 8,6000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 30 | 252,00 |
| 02/3/2023 | 8,6000 | 0,00% | 8,1500 | 8,2500 | 8,1500 | 496 | 4.045,40 |
| 01/3/2023 | 8,6000 | 0,00% | 7,8000 | 8,2500 | 7,8000 | 150 | 1.192,50 |
| 28/2/2023 | 8,6000 | 0,00% | 8,1000 | 8,3000 | 8,1000 | 177 | 1.443,70 |
| 24/2/2023 | 8,6000 | 0,00% | 8,1000 | 8,3500 | 8,1000 | 153 | 1.244,95 |
| 23/2/2023 | 8,6000 | 0,00% | 7,8000 | 8,5000 | 7,8000 | 268 | 2.200,60 |
| 22/2/2023 | 8,6000 | 0,00% | 8,0000 | 8,1500 | 8,0000 | 386 | 3.140,50 |
| 21/2/2023 | 8,6000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 50 | 402,50 |
| 20/2/2023 | 8,6000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 30 | 249,00 |
| 17/2/2023 | 8,6000 | 0,00% | 7,7500 | 8,3000 | 7,7500 | 109 | 872,25 |
| 16/2/2023 | 8,6000 | 0,00% | 7,7500 | 8,3000 | 7,7500 | 442 | 3.436,50 |
| 15/2/2023 | 8,6000 | 8,18% | 7,9500 | 8,6000 | 7,9500 | 535 | 4.595,15 |
| 14/2/2023 | 7,9500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 9 | 67,05 |
| 13/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 10/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 09/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 08/2/2023 | 7,9500 | 0,00% | 7,8500 | 7,9500 | 7,8500 | 190 | 1.499,50 |
| 07/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 06/2/2023 | 7,9500 | 0,00% | 7,3000 | 7,8500 | 7,3000 | 257 | 1.911,10 |
| 03/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 02/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 01/2/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 31/1/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 6 | 47,70 |
| 30/1/2023 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 27/1/2023 | 7,9500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 85 | 680,00 |
| 26/1/2023 | 7,9500 | -4,79% | 8,0500 | 8,0500 | 7,9500 | 315 | 2.505,45 |
| 25/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 24/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 23/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 3 | 25,05 |
| 20/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 19/1/2023 | 8,3500 | 0,00% | 8,5500 | 8,5500 | 8,3500 | 56 | 477,60 |
| 18/1/2023 | 8,3500 | 0,00% | 8,5500 | 8,5500 | 8,3500 | 204 | 1.709,40 |
| 17/1/2023 | 8,3500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 127 | 977,90 |
| 16/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 13/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 12/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 11/1/2023 | 8,3500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 124 | 1.010,60 |
| 10/1/2023 | 8,3500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 205 | 1.732,25 |
| 09/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | ,00 | |
| 05/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,4000 | 8,3500 | 400 | 3.351,00 |
| 04/1/2023 | 8,3500 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 24 | 200,40 |
| 03/1/2023 | 8,3500 | 0,00% | 8,4000 | 8,5000 | 8,3500 | 396 | 3.347,35 |
| 02/1/2023 | 8,3500 | -4,02% | 8,4000 | 8,4000 | 8,3000 | 704 | 5.890,35 |
| 30/12/2022 | 8,7000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 45 | 387,00 |
| 29/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 27/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 23/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/12/2022 | 8,7000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 1 | 8,15 |
| 20/12/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 10 | 82,00 |
| 19/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/12/2022 | 8,7000 | 0,00% | 7,8500 | 8,1500 | 7,8500 | 177 | 1.404,15 |
| 13/12/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 29 | 229,10 |
| 12/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/12/2022 | 8,7000 | 0,00% | 7,8500 | 8,1500 | 7,8500 | 548 | 4.313,80 |
| 08/12/2022 | 8,7000 | 0,00% | 8,0000 | 8,1500 | 8,0000 | 30 | 243,75 |
| 07/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/12/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 33 | 259,05 |
| 05/12/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 40 | 315,75 |
| 02/12/2022 | 8,7000 | 0,00% | 7,9000 | 8,1000 | 7,8500 | 255 | 2.008,35 |
| 01/12/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 30/11/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 29/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/11/2022 | 8,7000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 20 | 161,00 |
| 23/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 7,8500 | 152 | 1.217,95 |
| 18/11/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 20 | 166,00 |
| 17/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/11/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 14/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 10/11/2022 | 8,7000 | 0,00% | 7,8500 | 8,3500 | 7,8500 | 368 | 2.938,80 |
| 09/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 10 | 87,00 |
| 08/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 07/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/11/2022 | 8,7000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 30 | 241,50 |
| 03/11/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 02/11/2022 | 8,7000 | 0,00% | 7,8500 | 8,0000 | 7,8500 | 203 | 1.612,60 |
| 01/11/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 164 | 1.287,40 |
| 31/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 27/10/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 7,8500 | 427 | 3.466,40 |
| 26/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 20 | 174,00 |
| 21/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/10/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 106 | 837,40 |
| 18/10/2022 | 8,7000 | 0,00% | 7,9500 | 7,9500 | 7,8500 | 180 | 1.424,00 |
| 17/10/2022 | 8,7000 | 0,00% | 8,1500 | 8,2000 | 8,1500 | 217 | 1.772,75 |
| 14/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 12/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/10/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 10/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 07/10/2022 | 8,7000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 22 | 179,30 |
| 06/10/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,95 |
| 05/10/2022 | 8,7000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 23 | 187,20 |
| 04/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 03/10/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 126 | 1.096,20 |
| 30/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/9/2022 | 8,7000 | 0,00% | 8,2000 | 8,7000 | 7,8500 | 114 | 899,50 |
| 27/9/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 6 | 49,20 |
| 26/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 23/9/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 7,8500 | 45 | 363,75 |
| 22/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/9/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 168 | 1.318,80 |
| 20/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/9/2022 | 8,7000 | 0,00% | 7,8500 | 8,3000 | 7,8500 | 13 | 102,95 |
| 12/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 07/9/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 19 | 157,70 |
| 06/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 05/9/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 4 | 31,40 |
| 02/9/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 50 | 435,00 |
| 01/9/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 73 | 573,65 |
| 31/8/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 76 | 596,60 |
| 30/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 26/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/8/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 1 | 8,20 |
| 24/8/2022 | 8,7000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 86 | 698,00 |
| 23/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/8/2022 | 8,7000 | 0,00% | 7,9500 | 8,3000 | 7,9500 | 199 | 1.585,55 |
| 18/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 17/8/2022 | 8,7000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 65 | 516,75 |
| 16/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 12/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 10/8/2022 | 8,7000 | 0,00% | 7,8500 | 8,0500 | 7,8500 | 120 | 962,00 |
| 09/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 05/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 03/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 02/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 01/8/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 29/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 28/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | 1 | 8,70 |
| 27/7/2022 | 8,7000 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 41 | 346,45 |
| 26/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 22/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 18/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 15/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 14/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 13/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 12/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 11/7/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 264 | 2.082,40 |
| 08/7/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 60 | 474,00 |
| 07/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/7/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 162 | 1.271,70 |
| 05/7/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/7/2022 | 8,7000 | 0,00% | 8,4500 | 8,4500 | 8,4500 | 50 | 422,50 |
| 01/7/2022 | 8,7000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 50 | 420,00 |
| 30/6/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 50 | 415,00 |
| 29/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 46 | 368,00 |
| 28/6/2022 | 8,7000 | 0,00% | 8,0500 | 8,0500 | 8,0000 | 19 | 152,20 |
| 27/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 46 | 368,00 |
| 24/6/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 97 | 761,45 |
| 23/6/2022 | 8,7000 | 0,00% | 7,8500 | 8,7000 | 7,8500 | 30 | 244,00 |
| 22/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/6/2022 | 8,7000 | 0,00% | 8,3000 | 8,3000 | 7,9000 | 60 | 478,00 |
| 20/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 105 | 839,25 |
| 17/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 16/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5 | 40,00 |
| 15/6/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 93 | 730,05 |
| 14/6/2022 | 8,7000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 411 | 3.286,35 |
| 10/6/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 79 | 622,15 |
| 09/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 08/6/2022 | 8,7000 | 0,00% | 8,2500 | 8,3000 | 8,2500 | 100 | 826,40 |
| 07/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,2000 | 326 | 2.824,20 |
| 03/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 02/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 01/6/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 7,9000 | 187 | 1.541,40 |
| 31/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 30/5/2022 | 8,7000 | 0,00% | 7,8500 | 8,0000 | 7,8500 | 103 | 820,85 |
| 27/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 26/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 25/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 24/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 234 | 1.836,90 |
| 23/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 258 | 2.036,80 |
| 19/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 18/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 225 | 1.767,10 |
| 17/5/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,8500 | 405 | 3.184,25 |
| 16/5/2022 | 8,7000 | 0,00% | 7,8500 | 8,3000 | 7,8500 | 362 | 2.852,10 |
| 13/5/2022 | 8,7000 | 0,00% | 8,3500 | 8,3500 | 8,3500 | 11 | 91,85 |
| 12/5/2022 | 8,7000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 71 | 557,35 |
| 11/5/2022 | 8,7000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 27 | 221,40 |
| 10/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 09/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 06/5/2022 | 8,7000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 118 | 932,20 |
| 05/5/2022 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 04/5/2022 | 8,7000 | 7,41% | 8,8000 | 8,8000 | 8,3000 | 600 | 5.153,00 |
| 03/5/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 29/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 28/4/2022 | 8,1000 | 0,00% | 8,1500 | 8,1500 | 8,1000 | 50 | 405,60 |
| 27/4/2022 | 8,1000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 127 | 1.003,30 |
| 26/4/2022 | 8,1000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 38 | 309,70 |
| 21/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 20/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 19/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 14/4/2022 | 8,1000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 11 | 83,05 |
| 13/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 12/4/2022 | 8,1000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 21 | 172,20 |
| 11/4/2022 | 8,1000 | 0,00% | 8,1500 | 8,2000 | 8,1500 | 146 | 1.192,90 |
| 08/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 07/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 15 | 121,50 |
| 06/4/2022 | 8,1000 | 0,00% | 8,0000 | 8,0500 | 7,6500 | 60 | 478,40 |
| 05/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 04/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 01/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 31/3/2022 | 8,1000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 130 | 1.046,50 |
| 30/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 29/3/2022 | 8,1000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 48 | 360,00 |
| 28/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 25/3/2022 | 8,1000 | 0,00% | 7,9500 | 7,9500 | 7,6500 | 206 | 1.588,05 |
| 24/3/2022 | 8,1000 | 0,00% | 7,9500 | 7,9500 | 7,6500 | 206 | 1.588,05 |
| 23/3/2022 | 8,1000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 147 | 1.176,00 |
| 22/3/2022 | 8,1000 | 0,00% | 8,3500 | 8,4000 | 8,1000 | 187 | 1.536,95 |
| 21/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 127 | 1.028,70 |
| 18/3/2022 | 8,1000 | -10,00% | 8,5000 | 8,5000 | 8,1000 | 984 | 7.981,85 |
| 17/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 16/3/2022 | 9,0000 | 0,00% | 8,5000 | 8,5000 | 8,1000 | 109 | 896,00 |
| 15/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 14/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 11/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 10/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 09/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 08/3/2022 | 9,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 60 | 510,00 |
| 04/3/2022 | 9,0000 | 0,00% | 8,7500 | 8,8000 | 8,7500 | 28 | 246,00 |
| 03/3/2022 | 9,0000 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 1 | 8,75 |
| 02/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 01/3/2022 | 9,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 50 | 405,00 |
| 28/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 25/2/2022 | 9,0000 | 0,00% | 8,6500 | 8,8000 | 8,1000 | 197 | 1.647,45 |
| 24/2/2022 | 9,0000 | 0,00% | 8,5000 | 9,0000 | 8,1000 | 155 | 1.301,95 |
| 23/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 22/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 21/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 18/2/2022 | 9,0000 | 0,00% | 8,2500 | 8,2500 | 8,1000 | 127 | 1.033,60 |
| 17/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 16/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 15/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 14/2/2022 | 9,0000 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 20 | 173,00 |
| 11/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 10/2/2022 | 9,0000 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 8 | 70,00 |
| 09/2/2022 | 9,0000 | 0,00% | 8,7500 | 8,7500 | 8,4500 | 41 | 352,45 |
| 08/2/2022 | 9,0000 | 0,00% | 8,1500 | 8,8000 | 8,1500 | 149 | 1.232,40 |
| 07/2/2022 | 9,0000 | 0,00% | 8,5500 | 8,6500 | 8,5500 | 201 | 1.728,25 |
| 04/2/2022 | 9,0000 | 0,00% | 8,1000 | 8,5000 | 8,1000 | 424 | 3.499,20 |
| 03/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 02/2/2022 | 9,0000 | 0,00% | 8,5000 | 8,5500 | 8,5000 | 90 | 768,25 |
| 01/2/2022 | 9,0000 | 0,00% | 8,2000 | 8,2000 | 8,1000 | 132 | 1.076,00 |
| 31/1/2022 | 9,0000 | 0,00% | 8,1000 | 8,2500 | 8,1000 | 236 | 1.925,30 |
| 28/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 27/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 26/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 |
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 |
| ΑΛΦΑ | 3,5360 | 0,51 % | 0,0180 | 301.494 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 281.850 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 270.079 |
| ΑΔΜΗΕ | 3,2150 | -0,31 % | -0,0100 | 158.143 |
| 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.% |
|---|