| 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
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2600 €
0,0100 (0,80%)
- Άνοιγμα 1,2700
- Υψηλό 1,2800
- Χαμηλό 1,2500
- Όγκος 1.619
- Τζίρος 2.041 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/6/2024 | 1,1400 | 0,00% | 1,2000 | 1,2000 | 1,1000 | 7 | 8,30 |
| 19/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/6/2024 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 500 | 570,00 |
| 13/6/2024 | 1,1400 | 2,70% | 1,1200 | 1,1400 | 1,1100 | 1.483 | 1.666,96 |
| 12/6/2024 | 1,1100 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 10 | 11,80 |
| 11/6/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 10/6/2024 | 1,1100 | 0,00% | 1,2000 | 1,2000 | 1,1000 | 8 | 9,20 |
| 07/6/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 1.001 | 1.110,10 |
| 06/6/2024 | 1,1100 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1 | 1,20 |
| 05/6/2024 | 1,1100 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 270 | 302,40 |
| 04/6/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 03/6/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 31/5/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 30/5/2024 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1000 | 2.232 | 2.481,90 |
| 29/5/2024 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1100 | 1.012 | 1.129,03 |
| 28/5/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 27/5/2024 | 1,1300 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 28 | 31,36 |
| 24/5/2024 | 1,1300 | -0,88% | 1,1100 | 1,1400 | 1,1100 | 1.501 | 1.696,11 |
| 23/5/2024 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 2.030 | 2.314,20 |
| 22/5/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 21/5/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1100 | 1.393 | 1.557,51 |
| 20/5/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 17/5/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 16/5/2024 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 902 | 1.010,24 |
| 15/5/2024 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/5/2024 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/5/2024 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 10/5/2024 | 1,1500 | 0,00% | 1,1100 | 1,2000 | 1,1100 | 143 | 168,63 |
| 09/5/2024 | 1,1500 | -3,36% | 1,1600 | 1,1600 | 1,1500 | 1.000 | 1.151,50 |
| 08/5/2024 | 1,1900 | 0,00% | 1,2800 | 1,2800 | 1,1900 | 100 | 123,50 |
| 02/5/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 30/4/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/4/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 896 | 1.066,24 |
| 26/4/2024 | 1,1900 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 101 | 114,15 |
| 25/4/2024 | 1,1900 | 6,25% | 1,1700 | 1,2000 | 1,1700 | 1.000 | 1.186,62 |
| 24/4/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 23/4/2024 | 1,1200 | 0,00% | 1,1200 | 1,1600 | 1,1200 | 170 | 193,20 |
| 22/4/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 19/4/2024 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 18/4/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/4/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1.035 | 1.169,55 |
| 16/4/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 15/4/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 12/4/2024 | 1,1300 | -4,24% | 1,1500 | 1,1600 | 1,1300 | 7.424 | 8.516,65 |
| 11/4/2024 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/4/2024 | 1,1800 | -5,60% | 1,1900 | 1,1900 | 1,1600 | 1.061 | 1.247,59 |
| 09/4/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/4/2024 | 1,2500 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 50 | 64,00 |
| 05/4/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/4/2024 | 1,2500 | 9,65% | 1,2500 | 1,2500 | 1,2300 | 820 | 1.024,60 |
| 03/4/2024 | 1,1400 | -5,79% | 1,1900 | 1,1900 | 1,1400 | 2.146 | 2.452,94 |
| 02/4/2024 | 1,2100 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 36 | 41,04 |
| 28/3/2024 | 1,2100 | 0,00% | 1,1600 | 1,2600 | 1,1600 | 51 | 63,06 |
| 27/3/2024 | 1,2100 | 0,00% | 1,2800 | 1,2800 | 1,1600 | 268 | 326,30 |
| 26/3/2024 | 1,2100 | 5,22% | 1,2000 | 1,2100 | 1,2000 | 1.163 | 1.406,83 |
| 22/3/2024 | 1,1500 | -4,17% | 1,2000 | 1,2000 | 1,1400 | 2.060 | 2.359,02 |
| 21/3/2024 | 1,2000 | -4,00% | 1,1500 | 1,2800 | 1,1500 | 945 | 1.133,07 |
| 20/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/3/2024 | 1,2500 | 9,65% | 1,1400 | 1,2500 | 1,1400 | 8.912 | 11.029,00 |
| 12/3/2024 | 1,1400 | -3,39% | 1,1200 | 1,1700 | 1,1200 | 2.823 | 3.224,88 |
| 11/3/2024 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 08/3/2024 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 2.000 | 2.360,00 |
| 07/3/2024 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/3/2024 | 1,1500 | 0,00% | 1,1300 | 1,2300 | 1,1200 | 567 | 659,31 |
| 05/3/2024 | 1,1500 | -3,36% | 1,1900 | 1,1900 | 1,1200 | 839 | 963,41 |
| 04/3/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 01/3/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 2.397 | 2.852,63 |
| 28/2/2024 | 1,1900 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 300 | 348,00 |
| 27/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 26/2/2024 | 1,1900 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 14 | 16,24 |
| 23/2/2024 | 1,1900 | 5,31% | 1,1300 | 1,1900 | 1,1000 | 4.130 | 4.756,02 |
| 22/2/2024 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 2.354 | 2.662,02 |
| 21/2/2024 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/2/2024 | 1,1300 | -0,88% | 1,1200 | 1,1700 | 1,1200 | 1.839 | 2.079,57 |
| 19/2/2024 | 1,1400 | -0,87% | 1,1400 | 1,1700 | 1,1400 | 1.027 | 1.170,87 |
| 16/2/2024 | 1,1500 | -0,86% | 1,1400 | 1,1600 | 1,1400 | 1.453 | 1.673,82 |
| 15/2/2024 | 1,1600 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 300 | 342,00 |
| 14/2/2024 | 1,1600 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 3.230 | 3.744,40 |
| 13/2/2024 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1300 | 840 | 971,40 |
| 12/2/2024 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1500 | 1.500 | 1.731,00 |
| 09/2/2024 | 1,1700 | 0,00% | 1,1500 | 1,2400 | 1,1400 | 5.822 | 6.686,14 |
| 08/2/2024 | 1,1700 | -2,50% | 1,2200 | 1,2200 | 1,1700 | 8.549 | 10.316,53 |
| 07/2/2024 | 1,2000 | -6,98% | 1,2000 | 1,2100 | 1,1900 | 2.842 | 3.409,90 |
| 06/2/2024 | 1,2900 | -3,73% | 1,2500 | 1,3000 | 1,2500 | 1.005 | 1.297,00 |
| 05/2/2024 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 02/2/2024 | 1,3400 | 0,00% | 1,2500 | 1,3400 | 1,2300 | 285 | 370,59 |
| 01/2/2024 | 1,3400 | 3,08% | 1,3000 | 1,3500 | 1,3000 | 1.035 | 1.389,75 |
| 31/1/2024 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 70 | 91,00 |
| 30/1/2024 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 1.550 | 2.005,00 |
| 29/1/2024 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 26/1/2024 | 1,2900 | -8,51% | 1,2800 | 1,4100 | 1,2800 | 1.453 | 1.892,19 |
| 25/1/2024 | 1,4100 | 8,46% | 1,3700 | 1,4200 | 1,3700 | 700 | 984,00 |
| 24/1/2024 | 1,3000 | 5,69% | 1,2300 | 1,3400 | 1,2200 | 1.856 | 2.406,28 |
| 23/1/2024 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2300 | 2.062 | 2.541,26 |
| 22/1/2024 | 1,2300 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 310 | 398,08 |
| 19/1/2024 | 1,2300 | 1,65% | 1,2200 | 1,2600 | 1,2200 | 667 | 818,24 |
| 18/1/2024 | 1,2100 | -1,63% | 1,2100 | 1,2300 | 1,2100 | 743 | 899,69 |
| 17/1/2024 | 1,2300 | 0,00% | 1,2700 | 1,2700 | 1,2500 | 52 | 65,04 |
| 16/1/2024 | 1,2300 | 0,00% | 1,2900 | 1,3300 | 1,2100 | 1.800 | 2.216,51 |
| 15/1/2024 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2000 | 4.023 | 4.899,15 |
| 12/1/2024 | 1,2500 | -3,85% | 1,2200 | 1,2700 | 1,2200 | 1.526 | 1.886,24 |
| 11/1/2024 | 1,3000 | 0,00% | 1,3700 | 1,4000 | 1,3000 | 1.700 | 2.307,60 |
| 10/1/2024 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 30 | 39,00 |
| 09/1/2024 | 1,3000 | 8,33% | 1,2400 | 1,3000 | 1,2400 | 800 | 1.034,00 |
| 08/1/2024 | 1,2000 | -5,51% | 1,2000 | 1,2300 | 1,1700 | 7.546 | 8.996,50 |
| 05/1/2024 | 1,2700 | -5,22% | 1,3400 | 1,3400 | 1,2500 | 1.913 | 2.456,93 |
| 04/1/2024 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,2800 | 260 | 333,70 |
| 03/1/2024 | 1,3400 | 3,08% | 1,3700 | 1,3800 | 1,3400 | 1.442 | 1.935,76 |
| 02/1/2024 | 1,3000 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 50 | 69,00 |
| 29/12/2023 | 1,3000 | -7,14% | 1,3800 | 1,3900 | 1,3000 | 3.320 | 4.512,70 |
| 28/12/2023 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/12/2023 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 150 | 210,00 |
| 22/12/2023 | 1,4000 | 0,72% | 1,3900 | 1,4200 | 1,3900 | 5.924 | 8.290,90 |
| 21/12/2023 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 550 | 764,50 |
| 20/12/2023 | 1,3900 | 0,72% | 1,3900 | 1,4000 | 1,3800 | 9.833 | 13.712,20 |
| 19/12/2023 | 1,3800 | 7,81% | 1,4000 | 1,4000 | 1,3600 | 15.700 | 21.768,22 |
| 18/12/2023 | 1,2800 | 9,40% | 1,2800 | 1,2800 | 1,2800 | 10.365 | 13.267,20 |
| 15/12/2023 | 1,1700 | 9,35% | 1,0900 | 1,1700 | 1,0900 | 6.094 | 7.092,99 |
| 14/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 12/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 11/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 08/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 07/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 05/12/2023 | 1,0700 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 410 | 430,50 |
| 04/12/2023 | 1,0700 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 110 | 115,50 |
| 01/12/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 30/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 29/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 28/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 27/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 983 | 1.051,81 |
| 24/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 72 | 77,04 |
| 23/11/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/11/2023 | 1,0700 | -3,60% | 1,0800 | 1,0800 | 1,0700 | 1.250 | 1.345,00 |
| 21/11/2023 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 20/11/2023 | 1,1100 | 0,00% | 1,1100 | 1,2000 | 1,1100 | 3.182 | 3.548,24 |
| 17/11/2023 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 16/11/2023 | 1,1100 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 500 | 550,00 |
| 15/11/2023 | 1,1100 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 100 | 105,00 |
| 14/11/2023 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 13/11/2023 | 1,1100 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 277 | 293,62 |
| 10/11/2023 | 1,1100 | 7,77% | 1,0700 | 1,1200 | 1,0700 | 1.260 | 1.405,65 |
| 09/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 583 | 600,49 |
| 08/11/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/11/2023 | 1,0300 | -5,50% | 1,0400 | 1,0400 | 1,0300 | 1.012 | 1.044,86 |
| 06/11/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/11/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 02/11/2023 | 1,0900 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 286 | 300,30 |
| 01/11/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 31/10/2023 | 1,0900 | 0,00% | 1,0600 | 1,0700 | 1,0600 | 488 | 520,86 |
| 30/10/2023 | 1,0900 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 10 | 11,30 |
| 27/10/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/10/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 25/10/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 24/10/2023 | 1,0900 | 4,81% | 1,0400 | 1,0900 | 1,0400 | 3.577 | 3.780,48 |
| 23/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 20/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.012 | 1.052,48 |
| 19/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 18/10/2023 | 1,0400 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 200 | 204,00 |
| 17/10/2023 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 91 | 94,42 |
| 16/10/2023 | 1,0400 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 9 | 9,18 |
| 13/10/2023 | 1,0400 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 175 | 178,50 |
| 12/10/2023 | 1,0400 | 0,00% | 1,0900 | 1,0900 | 1,0200 | 162 | 170,91 |
| 11/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 936 | 973,44 |
| 10/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 534 | 555,36 |
| 06/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 05/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 11 | 11,44 |
| 04/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 03/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 350 | 364,00 |
| 02/10/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 29/9/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 28/9/2023 | 1,0400 | -4,59% | 1,0400 | 1,0400 | 1,0300 | 869 | 902,07 |
| 27/9/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/9/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 25/9/2023 | 1,0900 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 200 | 208,00 |
| 22/9/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 21/9/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 20/9/2023 | 1,0900 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 600 | 624,00 |
| 19/9/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 18/9/2023 | 1,0900 | 0,00% | 1,0400 | 1,1000 | 1,0400 | 705 | 744,12 |
| 15/9/2023 | 1,0900 | 4,81% | 1,0200 | 1,0900 | 1,0200 | 1.890 | 1.989,73 |
| 14/9/2023 | 1,0400 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 690 | 745,20 |
| 13/9/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/9/2023 | 1,0400 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 278 | 283,56 |
| 11/9/2023 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 420 | 435,10 |
| 08/9/2023 | 1,0400 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 230 | 236,90 |
| 07/9/2023 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0400 | 1.434 | 1.493,46 |
| 06/9/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 05/9/2023 | 1,0600 | -1,85% | 1,0700 | 1,0700 | 1,0500 | 1.080 | 1.140,00 |
| 04/9/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/9/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/8/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/8/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 29/8/2023 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/8/2023 | 1,0800 | -5,26% | 1,0800 | 1,0800 | 1,0800 | 843 | 910,44 |
| 25/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/8/2023 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/8/2023 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 1.000 | 1.140,00 |
| 17/8/2023 | 1,1300 | 5,61% | 1,0200 | 1,1300 | 1,0100 | 2.047 | 2.197,57 |
| 16/8/2023 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 14/8/2023 | 1,0700 | -2,73% | 1,0700 | 1,0700 | 1,0500 | 1.300 | 1.385,32 |
| 11/8/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 10/8/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 09/8/2023 | 1,1000 | 0,00% | 1,1000 | 1,2100 | 1,1000 | 500 | 598,95 |
| 08/8/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 07/8/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/8/2023 | 1,1000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 11 | 11,00 |
| 03/8/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/8/2023 | 1,1000 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 120 | 138,00 |
| 01/8/2023 | 1,1000 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 500 | 545,00 |
| 31/7/2023 | 1,1000 | -8,33% | 1,0800 | 1,1200 | 1,0800 | 4.512 | 4.915,48 |
| 28/7/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/7/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/7/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 25/7/2023 | 1,2000 | 7,14% | 1,2300 | 1,2300 | 1,0800 | 3.488 | 3.846,19 |
| 24/7/2023 | 1,1200 | -4,27% | 1,1200 | 1,1200 | 1,1200 | 825 | 924,00 |
| 21/7/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 20/7/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 19/7/2023 | 1,1700 | 7,34% | 1,0300 | 1,1700 | 1,0300 | 3.242 | 3.730,84 |
| 18/7/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 17/7/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/7/2023 | 1,0900 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 11 | 11,55 |
| 13/7/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/7/2023 | 1,0900 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 223 | 231,92 |
| 11/7/2023 | 1,0900 | -0,91% | 1,0500 | 1,2100 | 1,0400 | 7.306 | 7.842,07 |
| 10/7/2023 | 1,1000 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 500 | 545,00 |
| 07/7/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 06/7/2023 | 1,1000 | 0,00% | 1,0300 | 1,1300 | 1,0300 | 692 | 731,96 |
| 05/7/2023 | 1,1000 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 583 | 612,15 |
| 04/7/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/7/2023 | 1,1000 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 11 | 11,55 |
| 30/6/2023 | 1,1000 | 0,92% | 1,0200 | 1,1000 | 1,0100 | 3.849 | 3.955,06 |
| 29/6/2023 | 1,0900 | 6,86% | 1,0900 | 1,0900 | 1,0900 | 1.094 | 1.192,46 |
| 28/6/2023 | 1,0200 | -7,27% | 1,0200 | 1,0200 | 1,0200 | 1.023 | 1.043,46 |
| 27/6/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 26/6/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 23/6/2023 | 1,1000 | 0,92% | 1,0100 | 1,1000 | 1,0100 | 2.533 | 2.744,05 |
| 22/6/2023 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 68 | 76,16 |
| 21/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 20/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 19/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 16/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/6/2023 | 1,0900 | 2,83% | 0,9700 | 1,1000 | 0,9700 | 5.594 | 6.085,76 |
| 13/6/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/6/2023 | 1,0600 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 500 | 550,00 |
| 09/6/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/6/2023 | 1,0600 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 290 | 304,50 |
| 07/6/2023 | 1,0600 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 100 | 103,00 |
| 06/6/2023 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 10 | 10,70 |
| 02/6/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/6/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/5/2023 | 1,0600 | 0,00% | 0,9900 | 1,0600 | 0,9900 | 4.311 | 4.568,89 |
| 30/5/2023 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 29/5/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 26/5/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 25/5/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 24/5/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 23/5/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 22/5/2023 | 1,0300 | 0,98% | 0,9800 | 1,0300 | 0,9800 | 971 | 990,30 |
| 19/5/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/5/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/5/2023 | 1,0200 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 145 | 145,00 |
| 16/5/2023 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 0,9900 | 16.336 | 16.212,64 |
| 15/5/2023 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 450 | 450,00 |
| 12/5/2023 | 0,9900 | -3,88% | 0,9900 | 0,9900 | 0,9900 | 1.023 | 1.012,77 |
| 11/5/2023 | 1,0300 | 0,98% | 1,0300 | 1,0400 | 0,9900 | 1.807 | 1.858,31 |
| 10/5/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 09/5/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 08/5/2023 | 1,0200 | 0,00% | 0,9950 | 0,9950 | 0,9950 | 55 | 54,73 |
| 05/5/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/5/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 03/5/2023 | 1,0200 | 0,99% | 1,0000 | 1,0300 | 1,0000 | 6.439 | 6.597,19 |
| 02/5/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 28/4/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 6.564 | 6.598,10 |
| 27/4/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/4/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/4/2023 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/4/2023 | 1,0100 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 200 | 204,00 |
| 21/4/2023 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 550 | 555,70 |
| 20/4/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/4/2023 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/4/2023 | 1,0200 | 2,00% | 1,0300 | 1,0300 | 1,0200 | 2.500 | 2.550,50 |
| 13/4/2023 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 2.500 | 2.500,00 |
| 12/4/2023 | 1,0500 | -0,94% | 1,0400 | 1,0600 | 1,0400 | 603 | 634,84 |
| 11/4/2023 | 1,0600 | 2,91% | 1,0500 | 1,0600 | 1,0500 | 9.707 | 10.257,35 |
| 07/4/2023 | 1,0300 | 0,00% | 1,0200 | 1,0400 | 1,0100 | 3.524 | 3.619,36 |
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.% |
|---|