| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,5950 | -9,85 % | -0,0650 | 33 |
| ΣΠΥΡ | 0,1400 | -9,68 % | -0,0150 | 150 |
| ΒΟΣΥΣ | 2,2200 | -9,02 % | -0,2200 | 10 |
| ΚΤΗΛΑ | 1,6600 | -7,26 % | -0,1300 | 45 |
| ΒΙΣ | 0,1420 | -7,19 % | -0,0110 | 6.100 |
| ΛΑΝΑΚ | 0,8950 | -6,28 % | -0,0600 | 1.010 |
| ΕΒΡΟΦ | 1,4500 | -6,15 % | -0,0950 | 6.280 |
| ΚΟΥΑΛ | 1,1300 | -5,83 % | -0,0700 | 191.034 |
| ΜΙΝ | 0,4700 | -5,62 % | -0,0280 | 1.060 |
| ΒΙΟΣΚ | 1,2750 | -5,20 % | -0,0700 | 21.972 |
Συνεχης ενημερωση
INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)
4,6600 €
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 |
|---|---|---|---|---|---|---|---|
| 13/6/2024 | 4,6600 | 1,30% | 4,7000 | 4,7000 | 4,5800 | 290 | 1.352,20 |
| 12/6/2024 | 4,6000 | 0,44% | 4,5400 | 4,6000 | 4,5400 | 756 | 3.451,68 |
| 11/6/2024 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 10/6/2024 | 4,5800 | -1,72% | 4,5800 | 4,5800 | 4,5800 | 90 | 412,20 |
| 07/6/2024 | 4,6600 | 2,19% | 4,6600 | 4,6600 | 4,6600 | 200 | 932,00 |
| 06/6/2024 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 05/6/2024 | 4,5600 | 2,24% | 4,5600 | 4,5600 | 4,5600 | 180 | 820,80 |
| 04/6/2024 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 03/6/2024 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 31/5/2024 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 30/5/2024 | 4,4600 | -2,19% | 4,3600 | 4,4600 | 4,3600 | 1.880 | 8.344,80 |
| 29/5/2024 | 4,5600 | 1,33% | 4,5600 | 4,5600 | 4,5600 | 100 | 456,00 |
| 28/5/2024 | 4,5000 | -2,17% | 4,6000 | 4,6200 | 4,4800 | 1.828 | 8.240,50 |
| 27/5/2024 | 4,6000 | 0,88% | 4,6000 | 4,6000 | 4,6000 | 108 | 496,80 |
| 24/5/2024 | 4,5600 | -2,15% | 4,6000 | 4,6000 | 4,5400 | 1.305 | 5.961,18 |
| 23/5/2024 | 4,6600 | 5,91% | 4,6800 | 4,7000 | 4,5800 | 1.700 | 7.908,00 |
| 22/5/2024 | 4,4000 | -0,45% | 4,4000 | 4,4000 | 4,4000 | 100 | 440,00 |
| 21/5/2024 | 4,4200 | 1,38% | 4,4600 | 4,5000 | 4,3600 | 5.542 | 24.450,90 |
| 20/5/2024 | 4,3600 | 0,46% | 4,3600 | 4,3600 | 4,3600 | 785 | 3.422,60 |
| 17/5/2024 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 1.390 | 6.032,60 |
| 16/5/2024 | 4,3400 | 0,46% | 4,3400 | 4,3400 | 4,3400 | 520 | 2.256,80 |
| 15/5/2024 | 4,3200 | 0,93% | 4,3200 | 4,3200 | 4,3200 | 443 | 1.913,76 |
| 14/5/2024 | 4,2800 | -0,47% | 4,2800 | 4,2800 | 4,2800 | 1.000 | 4.280,00 |
| 13/5/2024 | 4,3000 | 1,90% | 4,2600 | 4,3000 | 4,2600 | 5.015 | 21.364,50 |
| 10/5/2024 | 4,2200 | -0,47% | 4,2400 | 4,3200 | 4,2000 | 4.618 | 19.484,90 |
| 09/5/2024 | 4,2400 | -5,78% | 4,3600 | 4,3600 | 4,2000 | 13.080 | 55.316,20 |
| 08/5/2024 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 02/5/2024 | 4,5000 | 2,27% | 4,5000 | 4,5000 | 4,5000 | 45 | 202,50 |
| 30/4/2024 | 4,4000 | 0,46% | 4,4000 | 4,4000 | 4,3400 | 2.637 | 11.531,24 |
| 29/4/2024 | 4,3800 | -1,35% | 4,3800 | 4,3800 | 4,3800 | 830 | 3.635,40 |
| 26/4/2024 | 4,4400 | 0,91% | 4,3000 | 4,4400 | 4,2000 | 1.835 | 7.982,20 |
| 25/4/2024 | 4,4000 | 0,46% | 4,4000 | 4,4000 | 4,4000 | 1 | 4,40 |
| 24/4/2024 | 4,3800 | -0,90% | 4,3400 | 4,4800 | 4,3400 | 175 | 766,50 |
| 23/4/2024 | 4,4200 | -0,90% | 4,3600 | 4,4400 | 4,3600 | 430 | 1.897,20 |
| 22/4/2024 | 4,4600 | 1,36% | 4,4000 | 4,4600 | 4,3200 | 708 | 3.121,64 |
| 19/4/2024 | 4,4000 | 0,00% | 4,3800 | 4,4000 | 4,3800 | 59 | 259,20 |
| 18/4/2024 | 4,4000 | 1,85% | 4,3200 | 4,5400 | 4,3200 | 1.591 | 6.987,44 |
| 17/4/2024 | 4,3200 | -2,70% | 4,4800 | 4,4800 | 4,2600 | 499 | 2.181,20 |
| 16/4/2024 | 4,4400 | 0,45% | 4,3400 | 4,4400 | 4,3400 | 205 | 909,70 |
| 15/4/2024 | 4,4200 | 0,00% | 4,3400 | 4,4200 | 4,3200 | 6.905 | 30.344,16 |
| 12/4/2024 | 4,4200 | -2,64% | 4,5400 | 4,5400 | 4,4000 | 1.135 | 5.015,60 |
| 11/4/2024 | 4,5400 | 2,25% | 4,5400 | 4,5400 | 4,5400 | 300 | 1.362,00 |
| 10/4/2024 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 09/4/2024 | 4,4400 | 0,91% | 4,4000 | 4,5200 | 4,4000 | 2.261 | 10.020,70 |
| 08/4/2024 | 4,4000 | 0,92% | 4,4600 | 4,4600 | 4,3600 | 1.850 | 8.148,00 |
| 05/4/2024 | 4,3600 | 0,93% | 4,2000 | 4,4600 | 4,1800 | 4.922 | 21.122,04 |
| 04/4/2024 | 4,3200 | -4,42% | 4,5000 | 4,5000 | 4,3200 | 4.000 | 17.448,00 |
| 03/4/2024 | 4,5200 | -0,44% | 4,6000 | 4,6000 | 4,5000 | 1.463 | 6.611,50 |
| 02/4/2024 | 4,5400 | -29,61% | 4,6000 | 4,6800 | 4,5000 | 4.098 | 18.610,80 |
| 28/3/2024 | 6,4500 | -2,27% | 6,6500 | 6,7000 | 6,4500 | 2.906 | 19.122,45 |
| 27/3/2024 | 6,6000 | -0,75% | 6,7000 | 6,7000 | 6,6000 | 3.042 | 20.182,20 |
| 26/3/2024 | 6,6500 | -2,21% | 6,8000 | 6,8000 | 6,6000 | 11.018 | 74.014,85 |
| 22/3/2024 | 6,8000 | 0,00% | 6,8000 | 6,9000 | 6,8000 | 12.498 | 85.518,35 |
| 21/3/2024 | 6,8000 | 0,00% | 6,7500 | 6,8000 | 6,7500 | 2.570 | 17.452,00 |
| 20/3/2024 | 6,8000 | 1,49% | 6,7000 | 6,8000 | 6,7000 | 6.365 | 43.100,50 |
| 19/3/2024 | 6,7000 | 0,75% | 6,7000 | 6,7500 | 6,6000 | 5.844 | 39.095,30 |
| 15/3/2024 | 6,6500 | 3,91% | 6,5000 | 6,6500 | 6,4500 | 6.020 | 39.544,90 |
| 14/3/2024 | 6,4000 | -1,54% | 6,5000 | 6,5000 | 6,4000 | 4.062 | 26.376,80 |
| 13/3/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 550 | 3.575,00 |
| 12/3/2024 | 6,5000 | 0,78% | 6,4000 | 6,5000 | 6,3500 | 2.600 | 16.785,00 |
| 11/3/2024 | 6,4500 | -0,77% | 6,4500 | 6,5000 | 6,4500 | 6.151 | 39.939,00 |
| 08/3/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 07/3/2024 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 1.150 | 7.475,00 |
| 06/3/2024 | 6,4000 | -0,78% | 6,4000 | 6,4500 | 6,4000 | 451 | 2.888,95 |
| 05/3/2024 | 6,4500 | 0,00% | 6,4500 | 6,5000 | 6,4000 | 1.850 | 11.914,00 |
| 04/3/2024 | 6,4500 | -0,77% | 6,4000 | 6,4500 | 6,4000 | 1.740 | 11.180,50 |
| 01/3/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 7.327 | 47.625,50 |
| 29/2/2024 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 390 | 2.535,00 |
| 28/2/2024 | 6,4500 | -1,53% | 6,5000 | 6,5000 | 6,4500 | 1.350 | 8.742,80 |
| 27/2/2024 | 6,5500 | 0,00% | 6,5500 | 6,6500 | 6,5000 | 963 | 6.303,95 |
| 26/2/2024 | 6,5500 | -0,76% | 6,5000 | 6,6000 | 6,5000 | 900 | 5.895,00 |
| 23/2/2024 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 900 | 5.940,00 |
| 22/2/2024 | 6,6000 | 1,54% | 6,5000 | 6,6500 | 6,5000 | 4.710 | 30.924,60 |
| 21/2/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2.000 | 13.000,00 |
| 20/2/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/2/2024 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 16/2/2024 | 6,5500 | 0,00% | 6,4500 | 6,6000 | 6,4500 | 750 | 4.920,00 |
| 15/2/2024 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 100 | 655,00 |
| 14/2/2024 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 217 | 1.421,35 |
| 13/2/2024 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 759 | 4.991,90 |
| 12/2/2024 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1.450 | 9.570,00 |
| 09/2/2024 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 660 | 4.361,50 |
| 08/2/2024 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 1.820 | 12.030,50 |
| 07/2/2024 | 6,6000 | -0,75% | 6,6500 | 6,7000 | 6,5500 | 3.545 | 23.375,25 |
| 06/2/2024 | 6,6500 | 0,00% | 6,7000 | 6,7000 | 6,6000 | 4.025 | 26.711,50 |
| 05/2/2024 | 6,6500 | 0,00% | 6,7500 | 6,7500 | 6,6000 | 4.260 | 28.394,00 |
| 02/2/2024 | 6,6500 | -1,48% | 6,7500 | 6,7500 | 6,6500 | 4.550 | 30.297,50 |
| 01/2/2024 | 6,7500 | 2,27% | 6,8000 | 6,8500 | 6,6500 | 14.671 | 98.784,55 |
| 31/1/2024 | 6,6000 | 0,00% | 6,6000 | 6,7500 | 6,5500 | 16.110 | 106.980,75 |
| 30/1/2024 | 6,6000 | 1,54% | 6,6000 | 6,7000 | 6,4500 | 4.424 | 29.034,85 |
| 29/1/2024 | 6,5000 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 5.985 | 38.999,50 |
| 26/1/2024 | 6,5000 | 2,36% | 6,4500 | 6,5500 | 6,4500 | 1.070 | 6.966,50 |
| 25/1/2024 | 6,3500 | -1,55% | 6,4500 | 6,4500 | 6,3500 | 6.675 | 42.574,90 |
| 24/1/2024 | 6,4500 | 1,57% | 6,4000 | 6,5000 | 6,4000 | 4.850 | 31.241,00 |
| 23/1/2024 | 6,3500 | 0,00% | 6,3500 | 6,4500 | 6,3500 | 2.360 | 14.993,50 |
| 22/1/2024 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3000 | 10.572 | 67.057,20 |
| 19/1/2024 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 2.054 | 13.042,90 |
| 18/1/2024 | 6,3500 | -0,78% | 6,3000 | 6,4000 | 6,3000 | 1.770 | 11.201,50 |
| 17/1/2024 | 6,4000 | 1,59% | 6,3500 | 6,4000 | 6,3500 | 1.331 | 8.473,25 |
| 16/1/2024 | 6,3000 | 0,00% | 6,3000 | 6,4000 | 6,3000 | 550 | 3.470,00 |
| 15/1/2024 | 6,3000 | -1,56% | 6,4000 | 6,4000 | 6,3000 | 3.403 | 21.493,90 |
| 12/1/2024 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 4.300 | 27.670,00 |
| 11/1/2024 | 6,4500 | -0,77% | 6,5000 | 6,6000 | 6,4500 | 5.724 | 37.226,00 |
| 10/1/2024 | 6,5000 | 1,56% | 6,6000 | 6,8000 | 6,4500 | 9.597 | 62.879,65 |
| 09/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 08/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 05/1/2024 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 2 | 13,00 |
| 04/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 03/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 02/1/2024 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 29/12/2023 | 6,4000 | 0,79% | 6,3500 | 6,5000 | 6,3500 | 282 | 1.798,20 |
| 28/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 27/12/2023 | 6,3500 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 370 | 2.354,50 |
| 22/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,1500 | 2.509 | 15.887,45 |
| 21/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 2.287 | 14.522,45 |
| 20/12/2023 | 6,3500 | -0,78% | 6,4000 | 6,4000 | 6,3000 | 3.543 | 22.484,45 |
| 19/12/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 387 | 2.476,80 |
| 18/12/2023 | 6,4000 | 0,79% | 6,3500 | 6,4000 | 6,3500 | 715 | 4.568,50 |
| 15/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 200 | 1.270,00 |
| 14/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 250 | 1.587,50 |
| 13/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 431 | 2.739,35 |
| 12/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 11/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 08/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 07/12/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 06/12/2023 | 6,3500 | 0,79% | 6,2500 | 6,4000 | 6,2500 | 4.755 | 29.892,00 |
| 05/12/2023 | 6,3000 | -2,33% | 6,3500 | 6,4000 | 6,3000 | 775 | 4.927,50 |
| 04/12/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 01/12/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 30/11/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 29/11/2023 | 6,4500 | 0,78% | 6,4500 | 6,5000 | 6,3500 | 350 | 2.243,50 |
| 28/11/2023 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 25 | 161,25 |
| 27/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 24/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 23/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 22/11/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 21/11/2023 | 6,4000 | 0,79% | 6,3500 | 6,5000 | 6,3500 | 1.125 | 7.180,50 |
| 20/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 17/11/2023 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | 160,00 |
| 16/11/2023 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | 160,00 |
| 15/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 14/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 13/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 175 | 1.112,50 |
| 10/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 09/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 25 | 158,75 |
| 08/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 07/11/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 06/11/2023 | 6,3500 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 215 | 1.366,25 |
| 03/11/2023 | 6,3000 | 2,44% | 6,3500 | 6,3500 | 6,2500 | 150 | 946,25 |
| 02/11/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 01/11/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 31/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 30/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 27/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 26/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 25/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 300 | 1.845,00 |
| 24/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 23/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 20/10/2023 | 6,1500 | -0,81% | 6,2000 | 6,2000 | 6,1500 | 1.425 | 8.783,75 |
| 19/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 18/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 17/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 16/10/2023 | 6,2000 | -0,80% | 6,1500 | 6,2500 | 6,1500 | 700 | 4.357,00 |
| 13/10/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 12/10/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 11/10/2023 | 6,2500 | 0,81% | 6,2000 | 6,2500 | 6,2000 | 300 | 1.870,00 |
| 10/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 09/10/2023 | 6,2000 | 0,00% | 6,1000 | 6,2000 | 6,1000 | 500 | 3.062,50 |
| 06/10/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/10/2023 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 25 | 157,50 |
| 04/10/2023 | 6,2000 | 0,81% | 6,2000 | 6,3000 | 6,2000 | 650 | 4.043,75 |
| 03/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 220 | 1.353,00 |
| 02/10/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 29/9/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 28/9/2023 | 6,1500 | -2,38% | 6,3000 | 6,3000 | 6,1500 | 2.000 | 12.405,00 |
| 27/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 26/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 25/9/2023 | 6,3000 | 1,61% | 6,3000 | 6,4000 | 6,3000 | 450 | 2.840,00 |
| 22/9/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 21/9/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 20/9/2023 | 6,2000 | -1,59% | 6,2500 | 6,2500 | 6,2000 | 1.315 | 8.176,50 |
| 19/9/2023 | 6,3000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 500 | 3.150,00 |
| 18/9/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 15/9/2023 | 6,4000 | 1,59% | 6,3500 | 6,4000 | 6,3500 | 320 | 2.047,00 |
| 14/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 13/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 12/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,4500 | 6,3000 | 729 | 4.604,70 |
| 11/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1.951 | 12.291,30 |
| 08/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 1.500 | 9.450,00 |
| 07/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 06/9/2023 | 6,3000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 50 | 322,50 |
| 05/9/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/9/2023 | 6,3000 | -3,08% | 6,4000 | 6,4000 | 6,3000 | 1.225 | 7.745,50 |
| 01/9/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 31/8/2023 | 6,5000 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 230 | 1.496,50 |
| 30/8/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 968 | 6.292,00 |
| 29/8/2023 | 6,5000 | -0,76% | 6,6500 | 6,6500 | 6,5000 | 730 | 4.799,25 |
| 28/8/2023 | 6,5500 | 1,55% | 6,4500 | 6,6500 | 6,4500 | 500 | 3.263,20 |
| 25/8/2023 | 6,4500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 35 | 227,50 |
| 24/8/2023 | 6,4500 | 0,78% | 6,5000 | 6,5000 | 6,4500 | 245 | 1.588,50 |
| 23/8/2023 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 640 | 4.084,50 |
| 22/8/2023 | 6,4000 | -0,78% | 6,4000 | 6,4500 | 6,4000 | 795 | 5.091,75 |
| 21/8/2023 | 6,4500 | 1,57% | 6,4500 | 6,4500 | 6,4500 | 600 | 3.870,00 |
| 18/8/2023 | 6,3500 | -0,78% | 6,4500 | 6,4500 | 6,3500 | 225 | 1.431,25 |
| 17/8/2023 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 48 | 309,60 |
| 16/8/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 14/8/2023 | 6,4000 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 300 | 1.900,00 |
| 11/8/2023 | 6,3500 | -1,55% | 6,3500 | 6,3500 | 6,3500 | 219 | 1.390,65 |
| 10/8/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 09/8/2023 | 6,4500 | 0,00% | 6,4500 | 6,5000 | 6,4000 | 1.502 | 9.688,80 |
| 08/8/2023 | 6,4500 | 2,38% | 6,3500 | 6,5500 | 6,3500 | 11.806 | 75.913,30 |
| 07/8/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/8/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 500 | 3.150,00 |
| 03/8/2023 | 6,3000 | 0,80% | 6,3000 | 6,3000 | 6,3000 | 650 | 4.095,00 |
| 02/8/2023 | 6,2500 | -0,79% | 6,3000 | 6,3000 | 6,2500 | 2.500 | 15.700,00 |
| 01/8/2023 | 6,3000 | 1,61% | 6,3000 | 6,3000 | 6,3000 | 192 | 1.209,60 |
| 31/7/2023 | 6,2000 | -2,36% | 6,2000 | 6,2000 | 6,2000 | 150 | 930,00 |
| 28/7/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 27/7/2023 | 6,3500 | 2,42% | 6,3500 | 6,3500 | 6,3500 | 308 | 1.955,80 |
| 26/7/2023 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 179 | 1.109,80 |
| 25/7/2023 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 24/7/2023 | 6,1500 | -0,81% | 6,1500 | 6,2000 | 6,1500 | 160 | 984,50 |
| 21/7/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 20/7/2023 | 6,2000 | -2,36% | 6,3500 | 6,3500 | 6,2000 | 798 | 5.007,60 |
| 19/7/2023 | 6,3500 | 2,42% | 6,3500 | 6,3500 | 6,2500 | 440 | 2.790,00 |
| 18/7/2023 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,1500 | 2.450 | 15.200,00 |
| 17/7/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 2.000 | 12.500,00 |
| 14/7/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 13/7/2023 | 6,2500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 30 | 190,50 |
| 12/7/2023 | 6,2500 | 0,81% | 6,4000 | 6,4000 | 6,2500 | 703 | 4.394,20 |
| 11/7/2023 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 10/7/2023 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 457 | 2.833,40 |
| 07/7/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 06/7/2023 | 6,3000 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 100 | 625,00 |
| 05/7/2023 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/7/2023 | 6,3000 | 0,80% | 6,2500 | 6,3000 | 6,2500 | 200 | 1.255,00 |
| 03/7/2023 | 6,2500 | 0,81% | 6,2500 | 6,2500 | 6,2500 | 250 | 1.562,50 |
| 30/6/2023 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 2.014 | 12.486,80 |
| 29/6/2023 | 6,1500 | 0,00% | 6,3500 | 6,3500 | 6,1500 | 1.300 | 8.095,00 |
| 28/6/2023 | 6,1500 | -5,38% | 6,1500 | 6,1500 | 6,1500 | 145 | 891,75 |
| 27/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 26/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 22/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 21/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 20/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/6/2023 | 6,5000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 1 | 6,45 |
| 16/6/2023 | 6,5000 | 4,00% | 6,4500 | 6,5000 | 6,4500 | 500 | 3.240,00 |
| 15/6/2023 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 14/6/2023 | 6,2500 | 0,00% | 6,2500 | 6,3500 | 6,2500 | 170 | 1.064,50 |
| 13/6/2023 | 6,2500 | -1,57% | 6,3000 | 6,4000 | 6,2500 | 850 | 5.340,00 |
| 12/6/2023 | 6,3500 | -1,55% | 6,3000 | 6,4000 | 6,2500 | 1.676 | 10.607,05 |
| 09/6/2023 | 6,4500 | 0,78% | 6,3500 | 6,4500 | 6,3500 | 530 | 3.395,50 |
| 08/6/2023 | 6,4000 | 0,79% | 6,4500 | 6,5000 | 6,3000 | 1.873 | 11.923,50 |
| 07/6/2023 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 1.300 | 8.255,00 |
| 06/6/2023 | 6,3500 | -2,31% | 6,5000 | 6,5000 | 6,3500 | 185 | 1.178,50 |
| 02/6/2023 | 6,5000 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 230 | 1.494,45 |
| 01/6/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 31/5/2023 | 6,5000 | 1,56% | 6,4500 | 6,5500 | 6,4500 | 1.270 | 8.242,20 |
| 30/5/2023 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 468 | 2.995,20 |
| 29/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 26/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 25/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 24/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 23/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 22/5/2023 | 6,4500 | 0,78% | 6,4500 | 6,4500 | 6,4500 | 400 | 2.580,00 |
| 19/5/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 18/5/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 17/5/2023 | 6,4000 | -3,03% | 6,4000 | 6,4000 | 6,2000 | 382 | 2.421,05 |
| 16/5/2023 | 6,6000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 20 | 124,00 |
| 15/5/2023 | 6,6000 | -0,75% | 6,6000 | 6,6500 | 6,6000 | 1.850 | 12.215,00 |
| 12/5/2023 | 6,6500 | 1,53% | 6,6500 | 6,6500 | 6,6500 | 2.115 | 14.064,75 |
| 11/5/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 950 | 6.222,50 |
| 10/5/2023 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,5500 | 625 | 4.093,75 |
| 09/5/2023 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 08/5/2023 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 05/5/2023 | 6,4500 | 0,78% | 6,4000 | 6,4500 | 6,4000 | 1.813 | 11.610,65 |
| 04/5/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 03/5/2023 | 6,4000 | -0,78% | 6,3500 | 6,4000 | 6,3500 | 80 | 509,50 |
| 02/5/2023 | 6,4500 | 0,00% | 6,4000 | 6,4500 | 6,3500 | 1.041 | 6.655,35 |
| 28/4/2023 | 6,4500 | -0,77% | 6,4500 | 6,5000 | 6,4000 | 2.655 | 17.164,00 |
| 27/4/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 26/4/2023 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/4/2023 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 540 | 3.510,00 |
| 24/4/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 245 | 1.604,75 |
| 21/4/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 20/4/2023 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 290 | 1.899,50 |
| 19/4/2023 | 6,5500 | -0,76% | 6,4500 | 6,5500 | 6,4500 | 1.380 | 8.964,00 |
| 18/4/2023 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 13/4/2023 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 12/4/2023 | 6,6000 | 0,00% | 6,5000 | 6,6000 | 6,5000 | 630 | 4.155,00 |
| 11/4/2023 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,4500 | 5.410 | 34.961,00 |
| 07/4/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 06/4/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 05/4/2023 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 04/4/2023 | 6,7000 | 4,69% | 6,6000 | 6,7000 | 6,5000 | 410 | 2.689,40 |
| 03/4/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 31/3/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 10 | 64,00 |
| 30/3/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 29/3/2023 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 1.167 | 7.468,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,0800 | 20,00 % | 0,1800 | 819 |
| ΕΛΒΕ | 5,2000 | 4,00 % | 0,2000 | 500 |
| ΛΑΜΨΑ | 37,8000 | 2,72 % | 1,0000 | 1 |
| REALCONS | 3,4700 | 1,76 % | 0,0600 | 58.797 |
| ΠΡΔ | 0,2800 | 1,45 % | 0,0040 | 2.000 |
| ΠΑΙΡ | 1,1000 | 1,38 % | 0,0150 | 2 |
| ΜΟΝΤΑ | 3,4300 | 1,18 % | 0,0400 | 10 |
| ΟΛΘ | 21,2000 | 0,95 % | 0,2000 | 1.595 |
| ΜΕΝΤΙ | 2,8000 | 0,72 % | 0,0200 | 252 |
| ΚΥΡΙΟ | 1,1700 | 0,43 % | 0,0050 | 2.425 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 2,0650 | -3,86 % | -0,0830 | 12.922.381 |
| ΕΤΕ | 7,8160 | -2,03 % | -0,1620 | 10.135.200 |
| ΠΕΙΡ | 3,5900 | -4,52 % | -0,1700 | 9.206.492 |
| ΜΥΤΙΛ | 35,0600 | -2,18 % | -0,7800 | 7.051.026 |
| ΑΛΦΑ | 1,5340 | -5,16 % | -0,0835 | 7.008.136 |
| ΜΠΕΛΑ | 25,7600 | -2,05 % | -0,5400 | 3.882.218 |
| ΔΕΗ | 10,6700 | -2,73 % | -0,3000 | 3.308.277 |
| ΜΟΗ | 24,7800 | -1,35 % | -0,3400 | 3.262.674 |
| ΟΠΑΠ | 14,7900 | -0,87 % | -0,1300 | 2.807.923 |
| ΟΤΕ | 13,5200 | -1,17 % | -0,1600 | 2.360.368 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 2,0650 | -3,86 % | 6.066.873 | 12,92εκ. |
| ΑΛΦΑ | 1,5340 | -5,16 % | 4.471.061 | 7,01εκ. |
| ΠΕΙΡ | 3,5900 | -4,52 % | 2.523.191 | 9,21εκ. |
| ΕΤΕ | 7,8160 | -2,03 % | 1.284.721 | 10,14εκ. |
| ΦΒΜΕΖΖ | 0,0815 | -1,21 % | 901.048 | 74.136 |
| ΙΝΛΟΤ | 1,0800 | -2,53 % | 715.168 | 781,4χιλ. |
| ΔΕΗ | 10,6700 | -2,73 % | 306.612 | 3,31εκ. |
| ΚΑΙΡΟΜΕΖ | 0,3870 | -1,78 % | 261.697 | 99.735 |
| ΕΛΛΑΚΤΩΡ | 2,3300 | -2,51 % | 260.670 | 615,1χιλ. |
| ΕΛΠΕ | 8,1000 | -1,94 % | 205.566 | 1,68εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1300 | -5,83 % | 191.034 | 0,70 % |
| ΕΚΤΕΡ | 4,1900 | -3,23 % | 42.057 | 0,37 % |
| REALCONS | 3,4700 | 1,76 % | 58.797 | 0,27 % |
| ΕΣΥΜΒ | 1,3150 | -1,87 % | 40.305 | 0,27 % |
| ΠΕΙΡ | 3,5900 | -4,52 % | 2.523.191 | 0,20 % |
| ΑΛΦΑ | 1,5340 | -5,16 % | 4.471.061 | 0,19 % |
| ΕΥΡΩΒ | 2,0650 | -3,86 % | 6.066.873 | 0,16 % |
| ΕΧΑΕ | 4,9500 | -1,98 % | 85.316 | 0,14 % |
| ΑΣΚΟ | 2,6400 | 0,00 % | 18.462 | 0,14 % |
| ΕΤΕ | 7,8160 | -2,03 % | 1.284.721 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,0800 | 20,00 % | 819 | 38,33 % |
| ΣΑΝΜΕΖΖ | 0,3250 | -2,84 % | 189.095 | 9,42 % |
| ΚΟΥΑΛ | 1,1300 | -5,83 % | 191.034 | 9,00 % |
| ΙΝΤΕΤ | 1,1400 | -4,20 % | 1.401 | 8,82 % |
| ΕΒΡΟΦ | 1,4500 | -6,15 % | 6.280 | 8,74 % |
| ΙΑΤΡ | 1,6250 | -0,61 % | 715 | 8,26 % |
| ΔΟΜΙΚ | 4,0200 | -1,95 % | 6.122 | 7,20 % |
| ΚΑΙΡΟΜΕΖ | 0,3870 | -1,78 % | 261.697 | 6,60 % |
| ΕΥΡΩΒ | 2,0650 | -3,86 % | 6.066.873 | 6,10 % |
| ΚΕΚΡ | 1,2550 | -4,56 % | 17.264 | 6,08 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|