| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ Α.Ε. (ONYX)
2,5000
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/8/2024 | 0,8000 | 0,00% | 0,8250 | 0,8300 | 0,8250 | 100 | 82,78 |
| 09/8/2024 | 0,8000 | -9,09% | 0,8300 | 0,8300 | 0,7950 | 6.835 | 5.517,60 |
| 08/8/2024 | 0,8800 | 7,98% | 0,8250 | 0,8900 | 0,8250 | 7.500 | 6.435,69 |
| 07/8/2024 | 0,8150 | -9,44% | 0,8100 | 0,8650 | 0,8100 | 3.501 | 2.857,41 |
| 06/8/2024 | 0,9000 | 4,65% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 05/8/2024 | 0,8600 | 2,99% | 0,8600 | 0,8600 | 0,8600 | 1.000 | 860,00 |
| 02/8/2024 | 0,8350 | 0,00% | 0,8350 | 0,8350 | 0,8350 | 2 | 1,67 |
| 01/8/2024 | 0,8350 | 3,09% | 0,8400 | 0,8900 | 0,7600 | 11.416 | 9.572,63 |
| 31/7/2024 | 0,8100 | -1,22% | 0,8000 | 0,8400 | 0,7800 | 3.312 | 2.683,17 |
| 30/7/2024 | 0,8200 | 1,23% | 0,8200 | 0,8200 | 0,8200 | 4.200 | 3.444,00 |
| 29/7/2024 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 26/7/2024 | 0,8100 | -1,22% | 0,8000 | 0,8150 | 0,8000 | 1.000 | 809,20 |
| 25/7/2024 | 0,8200 | 0,00% | 0,7700 | 0,7950 | 0,7400 | 800 | 603,80 |
| 24/7/2024 | 0,8200 | 3,14% | 0,8200 | 0,8200 | 0,8200 | 1.000 | 820,00 |
| 23/7/2024 | 0,7950 | 3,92% | 0,7250 | 0,8050 | 0,7250 | 3.250 | 2.535,10 |
| 22/7/2024 | 0,7650 | -4,38% | 0,8200 | 0,8200 | 0,7400 | 1.799 | 1.380,44 |
| 19/7/2024 | 0,8000 | -3,03% | 0,8250 | 0,8450 | 0,7700 | 4.873 | 3.988,97 |
| 18/7/2024 | 0,8250 | 6,45% | 0,8250 | 0,8250 | 0,8250 | 3.250 | 2.681,25 |
| 17/7/2024 | 0,7750 | -8,82% | 0,8000 | 0,8000 | 0,7650 | 1.055 | 818,85 |
| 16/7/2024 | 0,8500 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 50 | 40,00 |
| 15/7/2024 | 0,8500 | 6,25% | 0,8500 | 0,8500 | 0,8500 | 1.000 | 850,00 |
| 12/7/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 11/7/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,7800 | 800 | 630,00 |
| 10/7/2024 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 6.600 | 5.280,00 |
| 09/7/2024 | 0,8300 | 0,00% | 0,8500 | 0,8500 | 0,8000 | 200 | 165,00 |
| 08/7/2024 | 0,8300 | 1,22% | 0,8250 | 0,8400 | 0,8250 | 1.000 | 831,83 |
| 05/7/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 04/7/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 03/7/2024 | 0,8200 | 0,61% | 0,8200 | 0,8200 | 0,8150 | 7.000 | 5.723,75 |
| 02/7/2024 | 0,8150 | 4,49% | 0,7800 | 0,8200 | 0,7800 | 12.587 | 9.981,16 |
| 01/7/2024 | 0,7800 | -8,24% | 0,7800 | 0,7800 | 0,7650 | 16.240 | 12.539,50 |
| 28/6/2024 | 0,8500 | 0,00% | 0,8450 | 0,8550 | 0,8450 | 6.500 | 5.510,90 |
| 27/6/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 26/6/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8450 | 3.100 | 2.631,50 |
| 25/6/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 21/6/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 4.300 | 3.655,00 |
| 20/6/2024 | 0,8500 | 0,59% | 0,8500 | 0,8550 | 0,8100 | 4.815 | 4.092,57 |
| 19/6/2024 | 0,8450 | -0,59% | 0,8450 | 0,8500 | 0,8450 | 2.430 | 2.054,10 |
| 18/6/2024 | 0,8500 | -0,58% | 0,8500 | 0,8500 | 0,8500 | 1.000 | 850,00 |
| 17/6/2024 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | ,00 | |
| 14/6/2024 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | ,00 | |
| 13/6/2024 | 0,8550 | -10,00% | 0,8550 | 0,8550 | 0,8550 | 3.249 | 2.777,90 |
| 12/6/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 11/6/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 10/6/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 07/6/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 06/6/2024 | 0,9500 | 2,15% | 0,9200 | 0,9500 | 0,9200 | 50.000 | 47.388,18 |
| 05/6/2024 | 0,9300 | 4,49% | 0,8950 | 0,9300 | 0,8950 | 30.010 | 27.816,24 |
| 04/6/2024 | 0,8900 | 3,49% | 0,8750 | 0,9000 | 0,8700 | 30.050 | 26.918,80 |
| 03/6/2024 | 0,8600 | 0,00% | 0,8950 | 0,8950 | 0,8500 | 2.844 | 2.443,34 |
| 31/5/2024 | 0,8600 | -1,15% | 0,8550 | 0,8850 | 0,8550 | 2.550 | 2.194,50 |
| 30/5/2024 | 0,8700 | -8,42% | 0,8750 | 0,8900 | 0,8700 | 1.200 | 1.046,00 |
| 29/5/2024 | 0,9500 | 0,00% | 0,9450 | 0,9450 | 0,8700 | 335 | 306,13 |
| 28/5/2024 | 0,9500 | 0,00% | 0,9000 | 0,9450 | 0,9000 | 200 | 184,50 |
| 27/5/2024 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 24/5/2024 | 0,9500 | -1,04% | 0,9550 | 0,9550 | 0,9500 | 10.100 | 9.595,50 |
| 23/5/2024 | 0,9600 | 0,00% | 0,9550 | 0,9550 | 0,9550 | 100 | 95,50 |
| 22/5/2024 | 0,9600 | 3,23% | 0,9600 | 0,9650 | 0,9600 | 1.000 | 960,28 |
| 21/5/2024 | 0,9300 | -9,71% | 1,0000 | 1,0000 | 0,9300 | 10.376 | 9.658,53 |
| 20/5/2024 | 1,0300 | 5,64% | 1,0100 | 1,0400 | 1,0100 | 1.000 | 1.027,58 |
| 17/5/2024 | 0,9750 | 1,04% | 0,9650 | 1,0200 | 0,9650 | 1.200 | 1.169,25 |
| 16/5/2024 | 0,9650 | -8,96% | 0,9600 | 1,0200 | 0,9600 | 2.100 | 2.022,00 |
| 15/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 14/5/2024 | 1,0600 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 674 | 699,70 |
| 13/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/5/2024 | 1,0600 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 230 | 239,20 |
| 08/5/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/5/2024 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 30/4/2024 | 1,0700 | 2,88% | 0,9800 | 1,0700 | 0,9800 | 3.901 | 3.990,32 |
| 29/4/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/4/2024 | 1,0400 | -3,70% | 1,0100 | 1,0700 | 1,0100 | 1.200 | 1.253,00 |
| 25/4/2024 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/4/2024 | 1,0800 | 0,93% | 1,0700 | 1,0900 | 1,0700 | 1.000 | 1.081,60 |
| 23/4/2024 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 100.100 | 100.107,80 |
| 22/4/2024 | 1,0700 | -4,46% | 1,0400 | 1,0700 | 1,0400 | 4.713 | 4.943,10 |
| 19/4/2024 | 1,1200 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 99 | 99,99 |
| 18/4/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 17/4/2024 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 16/4/2024 | 1,1200 | 0,00% | 1,0200 | 1,0800 | 1,0200 | 401 | 417,03 |
| 15/4/2024 | 1,1200 | 0,00% | 1,0800 | 1,0800 | 1,0400 | 300 | 318,00 |
| 12/4/2024 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1100 | 1.300 | 1.452,75 |
| 11/4/2024 | 1,1100 | 0,91% | 1,0700 | 1,1300 | 1,0600 | 210.400 | 233.404,02 |
| 10/4/2024 | 1,1000 | 0,92% | 1,1100 | 1,1100 | 1,0500 | 3.630 | 3.937,50 |
| 09/4/2024 | 1,0900 | 1,87% | 1,0500 | 1,1100 | 1,0500 | 68.250 | 71.813,00 |
| 08/4/2024 | 1,0700 | -1,83% | 1,0700 | 1,0900 | 1,0600 | 102.700 | 110.681,80 |
| 05/4/2024 | 1,0900 | -1,80% | 1,0600 | 1,0900 | 1,0300 | 2.600 | 2.737,20 |
| 04/4/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 03/4/2024 | 1,1100 | 3,74% | 1,0800 | 1,1100 | 1,0800 | 1.140 | 1.256,50 |
| 02/4/2024 | 1,0700 | -8,15% | 1,0700 | 1,0700 | 1,0700 | 1.450 | 1.551,50 |
| 28/3/2024 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 27/3/2024 | 1,1650 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,20 |
| 26/3/2024 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 22/3/2024 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 21/3/2024 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 20/3/2024 | 1,1650 | 0,00% | 1,0700 | 1,1450 | 1,0700 | 100 | 110,75 |
| 19/3/2024 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 15/3/2024 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 14/3/2024 | 1,1650 | 0,43% | 1,1600 | 1,1800 | 1,1600 | 1.050 | 1.224,80 |
| 13/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/3/2024 | 1,1600 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 07/3/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 06/3/2024 | 1,1600 | 3,11% | 1,1300 | 1,1600 | 1,1300 | 1.100 | 1.270,50 |
| 05/3/2024 | 1,1250 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 200 | 231,00 |
| 04/3/2024 | 1,1250 | -5,46% | 1,1950 | 1,1950 | 1,1000 | 3.580 | 4.033,70 |
| 01/3/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 29/2/2024 | 1,1900 | 0,42% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 28/2/2024 | 1,1850 | 0,42% | 1,1800 | 1,1850 | 1,1800 | 150 | 177,25 |
| 27/2/2024 | 1,1800 | 0,43% | 1,1750 | 1,1800 | 1,1750 | 200 | 235,39 |
| 26/2/2024 | 1,1750 | 0,86% | 1,1600 | 1,1750 | 1,1600 | 1.060 | 1.237,69 |
| 23/2/2024 | 1,1650 | 2,19% | 1,1600 | 1,1650 | 1,1600 | 100 | 116,10 |
| 22/2/2024 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1050 | 1.890 | 2.164,31 |
| 21/2/2024 | 1,1700 | -1,68% | 1,1200 | 1,1700 | 1,1200 | 2.604 | 2.941,98 |
| 20/2/2024 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/2/2024 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1800 | 400 | 473,70 |
| 16/2/2024 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1500 | 11.900 | 14.190,50 |
| 15/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1600 | 308 | 369,98 |
| 14/2/2024 | 1,2000 | 0,00% | 1,1900 | 1,2250 | 1,1600 | 54.400 | 64.527,26 |
| 13/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 09/2/2024 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 50 | 60,00 |
| 07/2/2024 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 300 | 361,00 |
| 06/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2050 | 1,2000 | 6.244 | 7.493,02 |
| 05/2/2024 | 1,2000 | 1,27% | 1,1850 | 1,2050 | 1,1850 | 8.900 | 10.663,75 |
| 02/2/2024 | 1,1850 | 2,60% | 1,1550 | 1,1900 | 1,1550 | 25.150 | 29.408,50 |
| 01/2/2024 | 1,1550 | 0,43% | 1,1350 | 1,1600 | 1,1350 | 22.250 | 25.568,40 |
| 31/1/2024 | 1,1500 | -0,43% | 1,1550 | 1,1550 | 1,1450 | 1.300 | 1.490,50 |
| 30/1/2024 | 1,1550 | 1,76% | 1,1350 | 1,1550 | 1,1350 | 400 | 458,00 |
| 29/1/2024 | 1,1350 | -2,16% | 1,1500 | 1,1600 | 1,1100 | 1.549 | 1.768,64 |
| 26/1/2024 | 1,1600 | 0,00% | 1,1600 | 1,1650 | 1,1500 | 452 | 523,58 |
| 25/1/2024 | 1,1600 | 0,43% | 1,1650 | 1,1650 | 1,1600 | 165 | 192,15 |
| 24/1/2024 | 1,1550 | 0,43% | 1,1500 | 1,1550 | 1,1500 | 1.500 | 1.725,64 |
| 23/1/2024 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 1.150 | 1.329,50 |
| 22/1/2024 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1400 | 5.600 | 6.448,00 |
| 19/1/2024 | 1,1800 | 0,85% | 1,1650 | 1,1800 | 1,1650 | 1.500 | 1.756,25 |
| 18/1/2024 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1300 | 2.000 | 2.330,50 |
| 17/1/2024 | 1,1700 | 0,43% | 1,1650 | 1,1700 | 1,1650 | 400 | 466,75 |
| 16/1/2024 | 1,1650 | -0,43% | 1,1900 | 1,1900 | 1,1300 | 1.849 | 2.152,25 |
| 15/1/2024 | 1,1700 | 1,74% | 1,1500 | 1,1800 | 1,1400 | 2.550 | 2.951,84 |
| 12/1/2024 | 1,1500 | 0,88% | 1,1600 | 1,1700 | 1,1200 | 45.389 | 52.197,43 |
| 11/1/2024 | 1,1400 | 0,44% | 1,1500 | 1,1500 | 1,1000 | 55.466 | 61.550,51 |
| 10/1/2024 | 1,1350 | 0,44% | 1,1200 | 1,1600 | 1,1000 | 123.340 | 141.167,70 |
| 09/1/2024 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1000 | 3.100 | 3.446,50 |
| 08/1/2024 | 1,1400 | -0,87% | 1,0900 | 1,1400 | 1,0900 | 1.700 | 1.863,00 |
| 05/1/2024 | 1,1500 | 0,44% | 1,1350 | 1,1500 | 1,1350 | 1.600 | 1.827,00 |
| 04/1/2024 | 1,1450 | 2,23% | 1,1500 | 1,1500 | 1,1200 | 1.050 | 1.190,80 |
| 03/1/2024 | 1,1200 | -3,45% | 1,1600 | 1,1700 | 1,1200 | 900 | 1.035,00 |
| 02/1/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 29/12/2023 | 1,1600 | -0,85% | 1,1650 | 1,1700 | 1,1600 | 760 | 885,60 |
| 28/12/2023 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1500 | 949 | 1.100,84 |
| 27/12/2023 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1300 | 950 | 1.093,75 |
| 22/12/2023 | 1,1700 | 0,43% | 1,1700 | 1,1700 | 1,1600 | 400 | 466,00 |
| 21/12/2023 | 1,1650 | 0,87% | 1,1300 | 1,1700 | 1,1200 | 30.950 | 35.094,86 |
| 20/12/2023 | 1,1550 | 0,87% | 1,1000 | 1,1600 | 1,0900 | 48.801 | 53.746,17 |
| 19/12/2023 | 1,1450 | 0,44% | 1,0800 | 1,1700 | 1,0800 | 97.915 | 106.178,63 |
| 18/12/2023 | 1,1400 | -1,30% | 1,1400 | 1,1550 | 1,1000 | 98.020 | 108.015,17 |
| 15/12/2023 | 1,1550 | 1,32% | 1,1400 | 1,1700 | 1,1100 | 6.351 | 7.241,20 |
| 14/12/2023 | 1,1400 | 7,04% | 1,0700 | 1,1700 | 1,0600 | 178.622 | 191.639,31 |
| 13/12/2023 | 1,0650 | 1,43% | 1,0500 | 1,1100 | 1,0400 | 8.804 | 9.384,29 |
| 12/12/2023 | 1,0500 | 3,96% | 1,0300 | 1,0500 | 1,0300 | 5.483 | 5.699,20 |
| 11/12/2023 | 1,0100 | 2,02% | 0,9900 | 1,0300 | 0,9860 | 17.600 | 17.467,59 |
| 08/12/2023 | 0,9900 | 3,13% | 0,9300 | 0,9940 | 0,9300 | 20.850 | 20.361,54 |
| 07/12/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 06/12/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 05/12/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 04/12/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 01/12/2023 | 0,9600 | 0,00% | 0,9580 | 0,9600 | 0,9580 | 690 | 661,40 |
| 30/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 29/11/2023 | 0,9600 | 0,00% | 0,9580 | 0,9600 | 0,9580 | 5.000 | 4.799,00 |
| 28/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9580 | 900 | 863,24 |
| 27/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 1.500 | 1.440,00 |
| 24/11/2023 | 0,9600 | 0,21% | 0,9600 | 0,9600 | 0,9600 | 1.500 | 1.440,00 |
| 23/11/2023 | 0,9580 | -0,21% | 0,9500 | 0,9600 | 0,9500 | 7.300 | 6.952,13 |
| 22/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 2.000 | 1.920,00 |
| 21/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 20/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 1.000 | 960,00 |
| 17/11/2023 | 0,9600 | 0,00% | 0,9580 | 0,9600 | 0,9580 | 5.500 | 5.272,00 |
| 16/11/2023 | 0,9600 | 0,00% | 0,9540 | 0,9600 | 0,9540 | 7.000 | 6.693,84 |
| 15/11/2023 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 14/11/2023 | 0,9600 | 0,00% | 0,9560 | 0,9600 | 0,9560 | 5.000 | 4.784,62 |
| 13/11/2023 | 0,9600 | 1,91% | 0,9400 | 0,9600 | 0,9400 | 3.431 | 3.233,14 |
| 10/11/2023 | 0,9420 | 0,21% | 0,9400 | 0,9500 | 0,8720 | 1.778 | 1.680,74 |
| 09/11/2023 | 0,9400 | 3,75% | 0,9500 | 0,9560 | 0,8800 | 1.051 | 977,10 |
| 08/11/2023 | 0,9060 | -3,41% | 0,8800 | 0,9540 | 0,8800 | 2.960 | 2.669,20 |
| 07/11/2023 | 0,9380 | -2,09% | 0,9380 | 0,9380 | 0,9380 | 10 | 9,38 |
| 06/11/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 03/11/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 02/11/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 01/11/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 31/10/2023 | 0,9580 | -0,21% | 0,9560 | 0,9580 | 0,9560 | 5.200 | 4.980,58 |
| 30/10/2023 | 0,9600 | 0,21% | 0,9600 | 0,9600 | 0,9600 | 100 | 96,00 |
| 27/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 26/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 25/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 24/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 23/10/2023 | 0,9580 | 6,44% | 0,9480 | 0,9580 | 0,9480 | 52.060 | 49.864,88 |
| 20/10/2023 | 0,9000 | -6,05% | 0,8640 | 0,9300 | 0,8640 | 1.480 | 1.308,33 |
| 19/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 18/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 17/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 16/10/2023 | 0,9580 | 0,21% | 0,9400 | 0,9580 | 0,9400 | 100 | 95,44 |
| 13/10/2023 | 0,9560 | 4,14% | 0,9300 | 0,9580 | 0,9280 | 2.850 | 2.668,64 |
| 12/10/2023 | 0,9180 | -4,18% | 0,9460 | 0,9580 | 0,9160 | 24.715 | 23.373,44 |
| 11/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 10/10/2023 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 09/10/2023 | 0,9580 | -0,21% | 0,9580 | 0,9580 | 0,9580 | 2.400 | 2.299,20 |
| 06/10/2023 | 0,9600 | 5,49% | 0,9600 | 0,9600 | 0,9600 | 100 | 96,00 |
| 05/10/2023 | 0,9100 | -5,99% | 0,8720 | 0,9680 | 0,8720 | 400 | 362,10 |
| 04/10/2023 | 0,9680 | 0,00% | 0,9680 | 0,9680 | 0,9680 | ,00 | |
| 03/10/2023 | 0,9680 | 0,00% | 0,9680 | 0,9680 | 0,9680 | ,00 | |
| 02/10/2023 | 0,9680 | 0,83% | 0,9680 | 0,9680 | 0,9680 | 100 | 96,80 |
| 29/9/2023 | 0,9600 | -1,23% | 0,9100 | 0,9600 | 0,9000 | 400 | 367,50 |
| 28/9/2023 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 27/9/2023 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 26/9/2023 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 25/9/2023 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 22/9/2023 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 21/9/2023 | 0,9720 | 3,40% | 0,9720 | 0,9720 | 0,9720 | 100 | 97,20 |
| 20/9/2023 | 0,9400 | -3,29% | 0,9100 | 0,9400 | 0,9100 | 600 | 549,00 |
| 19/9/2023 | 0,9720 | 0,62% | 0,9640 | 0,9720 | 0,9640 | 200 | 193,60 |
| 18/9/2023 | 0,9660 | 0,00% | 0,9660 | 0,9660 | 0,9660 | ,00 | |
| 15/9/2023 | 0,9660 | 1,68% | 0,9660 | 0,9660 | 0,9660 | 100 | 96,60 |
| 14/9/2023 | 0,9500 | 1,06% | 0,9480 | 0,9500 | 0,9480 | 550 | 521,46 |
| 13/9/2023 | 0,9400 | 4,21% | 0,9400 | 0,9400 | 0,9400 | 120 | 112,80 |
| 12/9/2023 | 0,9020 | -6,63% | 0,9020 | 0,9020 | 0,9020 | 13 | 11,73 |
| 11/9/2023 | 0,9660 | -0,21% | 0,9660 | 0,9660 | 0,9660 | 200 | 193,20 |
| 08/9/2023 | 0,9680 | 1,04% | 0,9580 | 0,9680 | 0,9580 | 100 | 96,30 |
| 07/9/2023 | 0,9580 | -1,24% | 0,9140 | 0,9580 | 0,9140 | 103 | 98,54 |
| 06/9/2023 | 0,9700 | -0,21% | 0,9700 | 0,9700 | 0,9700 | 1.050 | 1.018,50 |
| 05/9/2023 | 0,9720 | -1,02% | 0,9080 | 0,9720 | 0,9080 | 405 | 393,53 |
| 04/9/2023 | 0,9820 | -0,61% | 0,9340 | 0,9900 | 0,9340 | 2.800 | 2.625,50 |
| 01/9/2023 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 31/8/2023 | 0,9880 | 1,86% | 0,9680 | 0,9900 | 0,9680 | 5.500 | 5.347,82 |
| 30/8/2023 | 0,9700 | 0,50% | 0,9500 | 0,9700 | 0,9500 | 3.500 | 3.327,00 |
| 29/8/2023 | 0,9652 | 1,60% | 0,9700 | 0,9750 | 0,9300 | 10.600 | 10.104,95 |
| 28/8/2023 | 0,9500 | 0,00% | 0,9480 | 0,9500 | 0,9480 | 950 | 901,50 |
| 25/8/2023 | 0,9500 | -1,55% | 0,8700 | 0,9500 | 0,8700 | 700 | 625,00 |
| 24/8/2023 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 23/8/2023 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | 250 | 241,25 |
| 22/8/2023 | 0,9650 | 0,52% | 0,9300 | 0,9650 | 0,9300 | 10.455 | 9.871,18 |
| 21/8/2023 | 0,9600 | 3,95% | 0,9500 | 0,9600 | 0,9330 | 9.892 | 9.231,21 |
| 18/8/2023 | 0,9235 | -0,70% | 0,9300 | 0,9300 | 0,8900 | 11.612 | 10.711,38 |
| 17/8/2023 | 0,9300 | -2,11% | 0,9300 | 0,9300 | 0,9300 | 47 | 43,71 |
| 16/8/2023 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,9400 | 753 | 710,85 |
| 14/8/2023 | 0,9600 | 1,05% | 0,9500 | 0,9600 | 0,9500 | 550 | 527,05 |
| 11/8/2023 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 25 | 23,75 |
| 10/8/2023 | 0,9500 | -5,00% | 1,0000 | 1,0000 | 0,9500 | 1.130 | 1.087,00 |
| 09/8/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 08/8/2023 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9500 | 3.459 | 3.336,18 |
| 07/8/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 04/8/2023 | 0,9800 | 2,14% | 0,9800 | 0,9860 | 0,9800 | 600 | 589,80 |
| 03/8/2023 | 0,9595 | -1,08% | 0,9200 | 0,9750 | 0,9200 | 832 | 802,89 |
| 02/8/2023 | 0,9700 | -0,41% | 0,9700 | 0,9700 | 0,9700 | 153.000 | 148.410,00 |
| 01/8/2023 | 0,9740 | 2,53% | 0,9600 | 0,9740 | 0,9600 | 2.090 | 2.011,19 |
| 31/7/2023 | 0,9500 | -2,20% | 0,9100 | 0,9600 | 0,9100 | 2.702 | 2.550,62 |
| 28/7/2023 | 0,9714 | -0,29% | 0,9750 | 0,9750 | 0,9400 | 6.296 | 5.949,76 |
| 27/7/2023 | 0,9742 | -0,72% | 0,9900 | 0,9900 | 0,9300 | 4.500 | 4.246,52 |
| 26/7/2023 | 0,9813 | 3,29% | 0,9500 | 0,9900 | 0,9100 | 5.446 | 5.170,97 |
| 25/7/2023 | 0,9500 | -0,76% | 0,9573 | 0,9700 | 0,9490 | 611.053 | 580.489,46 |
| 24/7/2023 | 0,9573 | -1,31% | 0,9700 | 0,9700 | 0,9300 | 160.151 | 152.184,49 |
| 21/7/2023 | 0,9700 | 7,71% | 0,9500 | 0,9700 | 0,9300 | 3.400 | 3.216,00 |
| 20/7/2023 | 0,9006 | 6,78% | 0,8391 | 0,9100 | 0,8391 | 5.160 | 4.578,93 |
| 19/7/2023 | 0,8434 | -2,80% | 0,8300 | 0,8700 | 0,8300 | 16.670 | 13.966,69 |
| 18/7/2023 | 0,8677 | -6,59% | 0,9200 | 0,9200 | 0,8600 | 16.425 | 14.357,18 |
| 17/7/2023 | 0,9289 | -4,92% | 0,9500 | 0,9500 | 0,9200 | 10.074 | 9.468,91 |
| 14/7/2023 | 0,9770 | 0,40% | 0,9600 | 0,9900 | 0,9201 | 28.946 | 28.038,58 |
| 13/7/2023 | 0,9731 | -1,45% | 0,9874 | 0,9875 | 0,9600 | 21.200 | 20.674,25 |
| 12/7/2023 | 0,9874 | -2,62% | 1,0200 | 1,0300 | 0,9600 | 79.259 | 79.165,61 |
| 11/7/2023 | 1,0140 | 10,31% | 0,9300 | 1,0400 | 0,9300 | 55.200 | 55.017,78 |
| 10/7/2023 | 0,9192 | 2,13% | 0,9000 | 0,9300 | 0,8800 | 34.450 | 31.123,98 |
| 07/7/2023 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8800 | 26.200 | 23.546,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|