| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΜΟΥΖΚ | 0,7100 | -2,07 % | -0,0150 | 3.314 |
| ΦΟΥΝΤΛ | 0,7560 | -2,07 % | -0,0160 | 30 |
Συνεχης ενημερωση
OPTIMA BANK (OPTIMA)
7,7500 €
-0,0100 (-0,13%)
- Άνοιγμα 7,7600
- Υψηλό 7,8100
- Χαμηλό 7,7000
- Όγκος 41.278
- Τζίρος 320.039 €
- Πράξεις 152
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/6/2024 | 4,1980 | -3,07% | 4,3310 | 4,3310 | 4,1450 | 689.031 | 2.977.483,82 |
| 25/6/2024 | 4,3310 | 3,17% | 4,1920 | 4,3980 | 4,1920 | 836.253 | 3.616.026,62 |
| 21/6/2024 | 4,1980 | 1,45% | 4,1380 | 4,2250 | 4,0710 | 8.881.697 | 37.263.126,64 |
| 20/6/2024 | 4,1380 | 2,63% | 4,0320 | 4,2510 | 4,0250 | 651.397 | 2.727.280,84 |
| 19/6/2024 | 4,0320 | 2,02% | 3,9520 | 4,0320 | 3,9380 | 755.451 | 3.021.188,62 |
| 18/6/2024 | 3,9520 | 0,69% | 3,9850 | 4,0050 | 3,8850 | 485.011 | 1.915.113,32 |
| 17/6/2024 | 3,9250 | 0,00% | 3,9250 | 4,0250 | 3,8920 | 600.329 | 2.368.110,08 |
| 14/6/2024 | 3,9250 | -2,31% | 4,0180 | 4,0180 | 3,9250 | 268.840 | 1.067.879,52 |
| 13/6/2024 | 4,0180 | 0,83% | 3,9450 | 4,0510 | 3,9450 | 470.476 | 1.878.982,68 |
| 12/6/2024 | 3,9850 | -0,50% | 3,9720 | 4,0180 | 3,9580 | 503.389 | 2.007.338,76 |
| 11/6/2024 | 4,0050 | 1,19% | 3,9980 | 4,0110 | 3,9520 | 459.530 | 1.834.082,04 |
| 10/6/2024 | 3,9580 | 0,51% | 3,9380 | 4,0380 | 3,8980 | 343.294 | 1.359.541,18 |
| 07/6/2024 | 3,9380 | -1,67% | 3,9980 | 4,0250 | 3,9380 | 125.954 | 503.567,14 |
| 06/6/2024 | 4,0050 | 0,33% | 4,0250 | 4,0320 | 3,9850 | 341.442 | 1.367.280,74 |
| 05/6/2024 | 3,9920 | 1,01% | 3,9650 | 4,0180 | 3,9520 | 360.468 | 1.440.220,80 |
| 04/6/2024 | 3,9520 | 0,51% | 3,9980 | 3,9980 | 3,9120 | 67.248 | 264.846,18 |
| 03/6/2024 | 3,9320 | -1,50% | 3,9980 | 4,1380 | 3,9050 | 338.300 | 1.345.806,36 |
| 31/5/2024 | 3,9920 | 2,04% | 3,9120 | 4,0050 | 3,9120 | 6.159.785 | 24.567.033,54 |
| 30/5/2024 | 3,9120 | 1,40% | 3,8380 | 3,9650 | 3,8380 | 774.428 | 3.051.233,82 |
| 29/5/2024 | 3,8580 | -1,38% | 3,8920 | 3,9320 | 3,8450 | 506.171 | 1.964.252,32 |
| 28/5/2024 | 3,9120 | 0,36% | 3,8980 | 3,9650 | 3,8780 | 665.705 | 2.598.612,12 |
| 27/5/2024 | 3,8980 | 0,52% | 3,8780 | 3,9250 | 3,8780 | 985.411 | 3.846.893,38 |
| 24/5/2024 | 3,8780 | 0,00% | 3,8780 | 3,9050 | 3,8650 | 210.526 | 816.904,58 |
| 23/5/2024 | 3,8780 | -0,36% | 3,9050 | 3,9050 | 3,8650 | 437.698 | 1.700.320,46 |
| 22/5/2024 | 3,8920 | 0,00% | 3,8720 | 3,9120 | 3,8580 | 379.475 | 1.476.577,84 |
| 21/5/2024 | 3,8920 | 2,47% | 3,7980 | 3,9180 | 3,7980 | 1.024.987 | 3.986.990,28 |
| 20/5/2024 | 3,7980 | -2,42% | 3,8720 | 3,8980 | 3,7650 | 529.527 | 2.040.087,30 |
| 17/5/2024 | 3,8920 | 0,70% | 3,8650 | 3,9380 | 3,8580 | 372.095 | 1.447.207,96 |
| 16/5/2024 | 3,8650 | -0,34% | 3,8850 | 3,9120 | 3,8120 | 447.273 | 1.738.235,34 |
| 15/5/2024 | 3,8780 | 1,20% | 3,8380 | 3,8980 | 3,8120 | 1.219.600 | 4.700.719,26 |
| 14/5/2024 | 3,8320 | 0,00% | 3,8520 | 3,8520 | 3,7650 | 676.404 | 2.571.904,82 |
| 13/5/2024 | 3,8320 | 1,59% | 3,7980 | 3,9180 | 3,7780 | 435.408 | 1.674.975,92 |
| 10/5/2024 | 3,7720 | 1,07% | 3,6980 | 3,7720 | 3,6980 | 553.886 | 2.073.497,94 |
| 09/5/2024 | 3,7320 | 1,63% | 3,6720 | 3,7320 | 3,6450 | 353.033 | 1.304.076,08 |
| 08/5/2024 | 3,6720 | 2,06% | 3,6250 | 3,6720 | 3,6050 | 251.060 | 919.276,30 |
| 02/5/2024 | 3,5980 | 1,50% | 3,5120 | 3,6180 | 3,5120 | 343.255 | 1.225.170,80 |
| 01/5/2024 | 3,5450 | 0,00% | 3,5120 | 3,5520 | 3,5120 | 252.524 | 891.819,26 |
| 30/4/2024 | 3,5450 | 0,00% | 3,5120 | 3,5520 | 3,5120 | 252.524 | 891.819,26 |
| 29/4/2024 | 3,5450 | -0,37% | 3,5120 | 3,5580 | 3,4780 | 229.684 | 812.676,06 |
| 26/4/2024 | 3,5580 | 3,88% | 3,3990 | 3,5580 | 3,3990 | 261.171 | 918.739,02 |
| 25/4/2024 | 3,4250 | -3,58% | 3,5650 | 3,5650 | 3,4250 | 780.359 | 2.774.189,90 |
| 24/4/2024 | 3,5520 | 3,71% | 3,4320 | 3,5850 | 3,4250 | 1.080.455 | 3.825.019,50 |
| 23/4/2024 | 3,4250 | -0,78% | 3,4520 | 3,5580 | 3,3920 | 491.626 | 1.701.131,00 |
| 22/4/2024 | 3,4520 | 3,91% | 3,3250 | 3,4520 | 3,3250 | 331.451 | 1.123.026,74 |
| 19/4/2024 | 3,3220 | -0,30% | 3,3150 | 3,3250 | 3,2880 | 205.172 | 679.146,17 |
| 18/4/2024 | 3,3320 | 0,21% | 3,3150 | 3,3320 | 3,2980 | 601.125 | 1.996.189,55 |
| 17/4/2024 | 3,3250 | 1,84% | 3,2380 | 3,3250 | 3,2380 | 431.675 | 1.424.828,95 |
| 16/4/2024 | 3,2650 | -0,12% | 3,2320 | 3,2720 | 3,1790 | 462.498 | 1.503.642,95 |
| 15/4/2024 | 3,2690 | 0,21% | 3,1850 | 3,2750 | 3,1850 | 466.727 | 1.513.489,83 |
| 12/4/2024 | 3,2620 | 0,62% | 3,2420 | 3,2620 | 3,2190 | 303.016 | 982.283,49 |
| 11/4/2024 | 3,2420 | 0,53% | 3,1750 | 3,2590 | 3,1750 | 199.623 | 644.667,58 |
| 10/4/2024 | 3,2250 | 0,50% | 3,2090 | 3,2620 | 3,1490 | 432.272 | 1.389.366,00 |
| 09/4/2024 | 3,2090 | 4,70% | 3,0620 | 3,2090 | 3,0320 | 717.328 | 2.214.120,05 |
| 08/4/2024 | 3,0650 | 4,64% | 2,9090 | 3,0890 | 2,8990 | 471.427 | 1.410.981,51 |
| 05/4/2024 | 2,9290 | 2,34% | 2,8620 | 2,9390 | 2,8220 | 416.581 | 1.189.254,83 |
| 04/4/2024 | 2,8620 | 1,17% | 2,8320 | 2,8620 | 2,8050 | 317.563 | 901.101,60 |
| 03/4/2024 | 2,8290 | 3,55% | 2,7060 | 2,8320 | 2,7060 | 319.286 | 895.958,45 |
| 02/4/2024 | 2,7320 | -0,47% | 2,6990 | 2,8290 | 2,6990 | 264.818 | 738.033,20 |
| 28/3/2024 | 2,7450 | 4,29% | 2,6320 | 2,7590 | 2,6320 | 358.844 | 967.767,05 |
| 27/3/2024 | 2,6320 | -0,75% | 2,6450 | 2,6590 | 2,6320 | 201.138 | 532.196,58 |
| 26/3/2024 | 2,6520 | 1,77% | 2,6060 | 2,6620 | 2,6060 | 220.011 | 581.462,95 |
| 22/3/2024 | 2,6060 | 0,66% | 2,5920 | 2,6060 | 2,5860 | 203.125 | 527.412,13 |
| 21/3/2024 | 2,5890 | 0,66% | 2,5720 | 2,5920 | 2,5660 | 287.796 | 741.922,01 |
| 20/3/2024 | 2,5720 | 0,23% | 2,5790 | 2,5790 | 2,5490 | 183.124 | 470.199,99 |
| 19/3/2024 | 2,5660 | 2,97% | 2,5150 | 2,5660 | 2,5150 | 74.079 | 188.085,04 |
| 15/3/2024 | 2,4920 | -3,49% | 2,5520 | 2,5790 | 2,4920 | 259.860 | 655.548,75 |
| 14/3/2024 | 2,5820 | -0,54% | 2,5860 | 2,5920 | 2,5420 | 100.206 | 257.477,87 |
| 13/3/2024 | 2,5960 | -0,61% | 2,5960 | 2,6060 | 2,5820 | 106.764 | 276.791,87 |
| 12/3/2024 | 2,6120 | 0,89% | 2,5860 | 2,6120 | 2,5790 | 241.536 | 625.482,11 |
| 11/3/2024 | 2,5890 | 0,12% | 2,5860 | 2,6120 | 2,5820 | 120.642 | 312.717,14 |
| 08/3/2024 | 2,5860 | -1,15% | 2,6160 | 2,6250 | 2,5820 | 212.600 | 553.750,38 |
| 07/3/2024 | 2,6160 | -0,61% | 2,6320 | 2,6320 | 2,6020 | 125.357 | 327.570,18 |
| 06/3/2024 | 2,6320 | 2,45% | 2,5790 | 2,6320 | 2,5660 | 820.796 | 2.132.605,41 |
| 05/3/2024 | 2,5690 | 0,12% | 2,5660 | 2,5990 | 2,5520 | 362.103 | 933.542,09 |
| 04/3/2024 | 2,5660 | 1,34% | 2,5320 | 2,5660 | 2,5220 | 334.887 | 853.420,07 |
| 01/3/2024 | 2,5320 | 0,92% | 2,5190 | 2,5320 | 2,5050 | 401.007 | 999.261,32 |
| 29/2/2024 | 2,5090 | -0,40% | 2,5020 | 2,5320 | 2,4990 | 88.678 | 223.425,70 |
| 28/2/2024 | 2,5190 | -0,40% | 2,5290 | 2,5320 | 2,5050 | 64.319 | 161.997,90 |
| 27/2/2024 | 2,5290 | -0,12% | 2,5320 | 2,5320 | 2,5020 | 57.515 | 144.594,15 |
| 26/2/2024 | 2,5320 | 0,80% | 2,5120 | 2,5320 | 2,4950 | 78.971 | 198.350,10 |
| 23/2/2024 | 2,5120 | -1,06% | 2,5350 | 2,5520 | 2,5120 | 65.585 | 166.234,71 |
| 22/2/2024 | 2,5390 | 0,28% | 2,5390 | 2,5590 | 2,5150 | 72.422 | 184.014,99 |
| 21/2/2024 | 2,5320 | -0,51% | 2,5190 | 2,5390 | 2,4720 | 287.367 | 723.145,14 |
| 20/2/2024 | 2,5450 | -0,66% | 2,5620 | 2,5660 | 2,5190 | 306.443 | 776.043,82 |
| 19/2/2024 | 2,5620 | -0,16% | 2,5660 | 2,5660 | 2,5250 | 162.649 | 413.715,13 |
| 16/2/2024 | 2,5660 | 0,16% | 2,5420 | 2,5690 | 2,5150 | 193.320 | 493.465,99 |
| 15/2/2024 | 2,5620 | 0,00% | 2,5660 | 2,5660 | 2,5450 | 95.320 | 243.951,81 |
| 14/2/2024 | 2,5620 | 0,12% | 2,5550 | 2,5720 | 2,5420 | 98.735 | 252.644,82 |
| 13/2/2024 | 2,5590 | 0,16% | 2,5450 | 2,5660 | 2,5190 | 107.622 | 274.612,49 |
| 12/2/2024 | 2,5550 | -0,27% | 2,5620 | 2,5790 | 2,5350 | 93.429 | 239.099,70 |
| 09/2/2024 | 2,5620 | 1,07% | 2,5320 | 2,5620 | 2,5250 | 554.199 | 1.414.408,29 |
| 08/2/2024 | 2,5350 | -0,16% | 2,5350 | 2,5550 | 2,5220 | 64.709 | 164.314,65 |
| 07/2/2024 | 2,5390 | -0,39% | 2,5490 | 2,5550 | 2,5290 | 116.713 | 296.185,01 |
| 06/2/2024 | 2,5490 | 0,39% | 2,5620 | 2,5720 | 2,5120 | 195.907 | 498.729,64 |
| 05/2/2024 | 2,5390 | 1,60% | 2,4990 | 2,5620 | 2,4860 | 191.294 | 482.339,30 |
| 02/2/2024 | 2,4990 | 2,75% | 2,4360 | 2,5220 | 2,4360 | 322.330 | 800.866,13 |
| 01/2/2024 | 2,4320 | -0,57% | 2,4290 | 2,4620 | 2,4120 | 158.861 | 387.134,97 |
| 31/1/2024 | 2,4460 | 0,82% | 2,4260 | 2,4520 | 2,4260 | 93.915 | 229.206,24 |
| 30/1/2024 | 2,4260 | -0,82% | 2,4320 | 2,4560 | 2,4190 | 138.134 | 337.218,26 |
| 29/1/2024 | 2,4460 | -0,24% | 2,4320 | 2,4590 | 2,4190 | 77.459 | 188.987,45 |
| 26/1/2024 | 2,4520 | -0,81% | 2,4590 | 2,4820 | 2,4520 | 156.907 | 386.568,74 |
| 25/1/2024 | 2,4720 | 0,00% | 2,4950 | 2,4950 | 2,4590 | 169.810 | 420.795,44 |
| 24/1/2024 | 2,4720 | 0,41% | 2,4620 | 2,4860 | 2,4320 | 152.600 | 373.972,14 |
| 23/1/2024 | 2,4620 | 0,24% | 2,4560 | 2,4820 | 2,4420 | 43.769 | 107.999,90 |
| 22/1/2024 | 2,4560 | -0,24% | 2,4590 | 2,4890 | 2,4490 | 54.994 | 135.469,96 |
| 19/1/2024 | 2,4620 | 0,00% | 2,4790 | 2,4790 | 2,4360 | 90.971 | 223.475,07 |
| 18/1/2024 | 2,4620 | -1,20% | 2,4990 | 2,4990 | 2,4490 | 86.376 | 212.419,43 |
| 17/1/2024 | 2,4920 | 0,00% | 2,4720 | 2,4950 | 2,4320 | 225.365 | 552.899,60 |
| 16/1/2024 | 2,4920 | 0,12% | 2,4820 | 2,5020 | 2,4390 | 232.589 | 572.271,27 |
| 15/1/2024 | 2,4890 | -0,80% | 2,4990 | 2,5520 | 2,4790 | 143.797 | 358.558,82 |
| 12/1/2024 | 2,5090 | -0,12% | 2,4990 | 2,5450 | 2,4860 | 238.772 | 600.378,97 |
| 11/1/2024 | 2,5120 | 0,40% | 2,5020 | 2,5490 | 2,4950 | 184.781 | 464.290,77 |
| 10/1/2024 | 2,5020 | -1,57% | 2,5420 | 2,5420 | 2,5020 | 193.530 | 486.221,69 |
| 09/1/2024 | 2,5420 | -1,32% | 2,5760 | 2,5760 | 2,5190 | 286.974 | 728.756,89 |
| 08/1/2024 | 2,5760 | -0,23% | 2,5820 | 2,5820 | 2,5350 | 137.038 | 349.559,05 |
| 05/1/2024 | 2,5820 | 0,51% | 2,5550 | 2,5820 | 2,5350 | 86.847 | 222.097,74 |
| 04/1/2024 | 2,5690 | 0,12% | 2,5690 | 2,5890 | 2,5590 | 56.719 | 145.820,41 |
| 03/1/2024 | 2,5660 | -0,12% | 2,5990 | 2,5990 | 2,5490 | 81.646 | 209.369,29 |
| 02/1/2024 | 2,5690 | -1,15% | 2,6060 | 2,6060 | 2,5660 | 49.372 | 127.610,18 |
| 29/12/2023 | 2,5990 | 1,29% | 2,5660 | 2,5990 | 2,5660 | 93.129 | 240.961,92 |
| 28/12/2023 | 2,5660 | -1,53% | 2,5760 | 2,6090 | 2,5660 | 55.087 | 142.038,17 |
| 27/12/2023 | 2,6060 | 1,56% | 2,5660 | 2,6090 | 2,5660 | 98.741 | 255.741,98 |
| 22/12/2023 | 2,5660 | -1,16% | 2,5960 | 2,5960 | 2,5660 | 64.211 | 165.679,47 |
| 21/12/2023 | 2,5960 | 2,00% | 2,5290 | 2,6320 | 2,5250 | 434.430 | 1.122.508,34 |
| 20/12/2023 | 2,5450 | -1,43% | 2,5820 | 2,5960 | 2,5120 | 209.578 | 535.722,09 |
| 19/12/2023 | 2,5820 | 0,23% | 2,5760 | 2,6060 | 2,5590 | 121.203 | 312.465,73 |
| 18/12/2023 | 2,5760 | -1,53% | 2,6160 | 2,6160 | 2,5520 | 258.500 | 666.930,63 |
| 15/12/2023 | 2,6160 | 1,71% | 2,5690 | 2,6160 | 2,5420 | 151.079 | 390.760,38 |
| 14/12/2023 | 2,5720 | -0,54% | 2,5720 | 2,5990 | 2,5450 | 159.200 | 409.222,16 |
| 13/12/2023 | 2,5860 | 0,78% | 2,5420 | 2,6060 | 2,5420 | 342.294 | 884.320,83 |
| 12/12/2023 | 2,5660 | -0,23% | 2,5660 | 2,5790 | 2,5450 | 147.174 | 374.106,35 |
| 11/12/2023 | 2,5720 | 0,23% | 2,5660 | 2,5890 | 2,5520 | 49.969 | 128.414,74 |
| 08/12/2023 | 2,5660 | 0,00% | 2,5490 | 2,5760 | 2,5490 | 118.658 | 303.930,36 |
| 07/12/2023 | 2,5660 | -0,62% | 2,5820 | 2,5820 | 2,5320 | 77.186 | 197.633,30 |
| 06/12/2023 | 2,5820 | 1,18% | 2,5550 | 2,5890 | 2,5520 | 107.904 | 276.632,87 |
| 05/12/2023 | 2,5520 | -2,07% | 2,5590 | 2,5960 | 2,5520 | 74.685 | 191.482,20 |
| 04/12/2023 | 2,6060 | 0,27% | 2,5990 | 2,6060 | 2,5520 | 135.937 | 351.522,07 |
| 01/12/2023 | 2,5990 | -0,65% | 2,6160 | 2,6190 | 2,5720 | 152.351 | 396.259,26 |
| 30/11/2023 | 2,6160 | 0,54% | 2,6020 | 2,6320 | 2,5860 | 749.007 | 1.952.134,51 |
| 29/11/2023 | 2,6020 | 0,12% | 2,5920 | 2,6320 | 2,5690 | 302.635 | 789.089,70 |
| 28/11/2023 | 2,5990 | -0,76% | 2,6190 | 2,6520 | 2,5760 | 628.398 | 1.651.151,35 |
| 27/11/2023 | 2,6190 | 6,64% | 2,4690 | 2,6250 | 2,4560 | 792.142 | 2.020.628,62 |
| 24/11/2023 | 2,4560 | 2,50% | 2,3960 | 2,4990 | 2,3860 | 308.424 | 752.413,72 |
| 23/11/2023 | 2,3960 | 0,42% | 2,3860 | 2,3990 | 2,3820 | 51.773 | 123.756,45 |
| 22/11/2023 | 2,3860 | 0,00% | 2,3820 | 2,3890 | 2,3790 | 134.622 | 320.717,74 |
| 21/11/2023 | 2,3860 | 0,00% | 2,3820 | 2,3890 | 2,3820 | 25.986 | 61.979,27 |
| 20/11/2023 | 2,3860 | -0,42% | 2,3960 | 2,3960 | 2,3790 | 65.958 | 157.431,50 |
| 17/11/2023 | 2,3960 | 0,59% | 2,3820 | 2,3960 | 2,3760 | 48.097 | 114.704,94 |
| 16/11/2023 | 2,3820 | 0,08% | 2,3800 | 2,3860 | 2,3520 | 301.410 | 713.998,91 |
| 15/11/2023 | 2,3800 | 0,63% | 2,3560 | 2,3960 | 2,3490 | 307.476 | 729.032,25 |
| 14/11/2023 | 2,3650 | 0,17% | 2,3650 | 2,3660 | 2,3420 | 288.465 | 680.021,07 |
| 13/11/2023 | 2,3610 | 0,08% | 2,3490 | 2,3650 | 2,3490 | 43.970 | 103.742,33 |
| 10/11/2023 | 2,3590 | -0,13% | 2,3330 | 2,3660 | 2,3330 | 70.081 | 165.074,77 |
| 09/11/2023 | 2,3620 | 0,85% | 2,3490 | 2,3620 | 2,3330 | 121.035 | 283.744,59 |
| 08/11/2023 | 2,3420 | -0,93% | 2,3490 | 2,3650 | 2,3320 | 325.796 | 763.533,22 |
| 07/11/2023 | 2,3640 | 0,34% | 2,3660 | 2,3660 | 2,3420 | 94.122 | 221.292,67 |
| 06/11/2023 | 2,3560 | -0,42% | 2,3660 | 2,3720 | 2,3490 | 32.865 | 77.693,44 |
| 03/11/2023 | 2,3660 | -1,09% | 2,3960 | 2,3960 | 2,3420 | 378.260 | 894.550,77 |
| 02/11/2023 | 2,3920 | 1,14% | 2,3420 | 2,3920 | 2,3420 | 345.818 | 814.255,60 |
| 01/11/2023 | 2,3650 | -0,04% | 2,3660 | 2,3660 | 2,3420 | 61.065 | 144.068,82 |
| 31/10/2023 | 2,3660 | 1,02% | 2,3420 | 2,3660 | 2,3330 | 239.471 | 562.799,56 |
| 30/10/2023 | 2,3420 | -0,38% | 2,3620 | 2,3620 | 2,3320 | 163.825 | 383.417,07 |
| 27/10/2023 | 2,3510 | 0,09% | 2,3610 | 2,3610 | 2,3400 | 61.966 | 145.691,03 |
| 26/10/2023 | 2,3490 | -0,38% | 2,3590 | 2,3620 | 2,3330 | 264.911 | 620.055,66 |
| 25/10/2023 | 2,3580 | -0,17% | 2,3620 | 2,3660 | 2,3390 | 178.334 | 420.218,64 |
| 24/10/2023 | 2,3620 | -0,17% | 2,3660 | 2,3660 | 2,3460 | 317.161 | 743.825,10 |
| 23/10/2023 | 2,3660 | 0,00% | 2,3640 | 2,3690 | 2,3590 | 158.570 | 375.362,97 |
| 20/10/2023 | 2,3660 | 0,08% | 2,3590 | 2,3660 | 2,3590 | 225.122 | 532.307,06 |
| 19/10/2023 | 2,3640 | 0,64% | 2,3490 | 2,3650 | 2,3360 | 135.868 | 319.404,49 |
| 18/10/2023 | 2,3490 | 0,73% | 2,3490 | 2,3650 | 2,3390 | 94.428 | 221.945,38 |
| 17/10/2023 | 2,3320 | -1,44% | 2,3490 | 2,3660 | 2,3320 | 523.798 | 1.223.790,61 |
| 16/10/2023 | 2,3660 | 1,41% | 2,3360 | 2,3690 | 2,3360 | 256.627 | 605.783,72 |
| 13/10/2023 | 2,3330 | -2,26% | 2,3890 | 2,3890 | 2,3320 | 409.819 | 958.638,94 |
| 12/10/2023 | 2,3870 | -0,04% | 2,3880 | 2,3980 | 2,3540 | 790.419 | 1.884.957,21 |
| 11/10/2023 | 2,3880 | 0,00% | 2,3490 | 2,3890 | 2,3490 | 635.532 | 1.498.048,53 |
| 10/10/2023 | 2,3880 | -0,04% | 2,3860 | 2,3890 | 2,3620 | 1.032.004 | 2.422.392,51 |
| 09/10/2023 | 2,3890 | -0,42% | 2,3660 | 2,3890 | 2,3320 | 1.161.569 | 2.730.382,65 |
| 06/10/2023 | 2,3990 | 0,00% | 2,3990 | 2,3990 | 2,3820 | 987.170 | 2.337.436,54 |
| 05/10/2023 | 2,3990 | 0,00% | 2,3990 | 2,3990 | 2,3720 | 646.070 | 1.542.549,23 |
| 04/10/2023 | 2,3990 | -66,59% | 2,2990 | 2,4000 | 2,2920 | 7.559.298 | 18.075.755,06 |
| 20/9/2023 | 7,1800 | -6,75% | 7,0290 | 7,1800 | 7,0290 | 115.221 | ,00 |
| 12/4/2019 | 7,7000 | 0,00% | 7,6500 | 7,7300 | 7,6500 | 39.535 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 43 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3400 | 2,63 % | 0,0600 | 12.902 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
| ΙΚΤΙΝ | 0,4890 | 1,66 % | 0,0080 | 32 |
| ΜΙΓ | 4,3100 | 1,65 % | 0,0700 | 7.340 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8980 | 1,00 % | 0,0680 | 3.884.272 |
| ΑΛΦΑ | 3,5430 | 0,71 % | 0,0250 | 3.382.250 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.107.938 |
| ΕΤΕ | 11,9850 | 0,76 % | 0,0900 | 2.924.060 |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | -0,0020 | 2.816.691 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.160.233 |
| ΟΠΑΠ | 18,9200 | 0,26 % | 0,0500 | 835.214 |
| ΛΑΜΔΑ | 6,9400 | -0,29 % | -0,0200 | 479.681 |
| ΕΛΠΕ | 8,1600 | 0,93 % | 0,0750 | 464.761 |
| ΑΡΑΙΓ | 13,9200 | 0,87 % | 0,1200 | 450.540 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5430 | 0,71 % | 956.159 | 3,38εκ. |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | 896.865 | 2,82εκ. |
| ΠΕΙΡ | 6,8980 | 1,00 % | 565.449 | 3,88εκ. |
| ΕΤΕ | 11,9850 | 0,76 % | 244.348 | 2,92εκ. |
| CREDIA | 1,4280 | 0,71 % | 184.583 | 264,2χιλ. |
| BOCHGR | 7,5200 | 0,80 % | 154.557 | 1,16εκ. |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 93.049 | 113χιλ. |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 83.841 | 267,4χιλ. |
| ΛΑΜΔΑ | 6,9400 | -0,29 % | 69.026 | 479,7χιλ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 64.613 | 4.044 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3400 | 2,63 % | 12.902 | 0,17 % |
| EIS | 1,2840 | 1,10 % | 24.627 | 0,16 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 17.803 | 0,11 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 19.998 | 0,07 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 47.000 | 0,05 % |
| ΠΕΙΡ | 6,8980 | 1,00 % | 565.449 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 43 | 5,45 % |
| ΣΑΡ | 14,2000 | -1,25 % | 9.847 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 7.340 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|