ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΛΕΒΠ | 0,2940 | -7,55 % | -0,0240 | 3.141 |
ΧΑΙΔΕ | 0,6150 | -5,38 % | -0,0350 | 154 |
ΣΠΙ | 0,6700 | -4,01 % | -0,0280 | 2.990 |
ΝΑΚΑΣ | 2,7200 | -3,55 % | -0,1000 | 376 |
ΒΟΣΥΣ | 2,3000 | -3,36 % | -0,0800 | 7.087 |
ΓΕΒΚΑ | 1,5100 | -3,21 % | -0,0500 | 5.240 |
ΒΙΟΚΑ | 2,4700 | -3,14 % | -0,0800 | 9.452 |
ΙΝΤΕΤ | 1,1450 | -2,97 % | -0,0350 | 1.076 |
ΣΙΔΜΑ | 1,8300 | -2,40 % | -0,0450 | 6.084 |
ΚΤΗΛΑ | 1,7900 | -2,19 % | -0,0400 | 2.679 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,9200 €
0,0130 (1,43%)
- Άνοιγμα 0,9070
- Υψηλό 0,9300
- Χαμηλό 0,9070
- Όγκος 48.830
- Τζίρος 45.022 €
- Πράξεις 85
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
06/6/2024 | 0,9200 | 1,43% | 0,9070 | 0,9300 | 0,9070 | 48.830 | 45.022,66 |
05/6/2024 | 0,9070 | 0,22% | 0,9060 | 0,9260 | 0,9000 | 77.154 | 70.259,02 |
04/6/2024 | 0,9050 | -1,63% | 0,9200 | 0,9200 | 0,8890 | 59.474 | 53.626,73 |
03/6/2024 | 0,9200 | 0,33% | 0,9170 | 0,9360 | 0,9170 | 70.920 | 65.549,59 |
31/5/2024 | 0,9170 | -0,76% | 0,9160 | 0,9260 | 0,9050 | 92.522 | 84.530,93 |
30/5/2024 | 0,9240 | 0,33% | 0,9240 | 0,9350 | 0,9060 | 133.213 | 121.961,20 |
29/5/2024 | 0,9210 | -2,23% | 0,9590 | 0,9590 | 0,9200 | 146.358 | 136.220,54 |
28/5/2024 | 0,9420 | -0,84% | 0,9500 | 0,9690 | 0,9400 | 37.181 | 35.086,64 |
27/5/2024 | 0,9500 | -2,96% | 0,9750 | 0,9750 | 0,9500 | 97.452 | 93.752,22 |
24/5/2024 | 0,9790 | 1,56% | 0,9640 | 0,9800 | 0,9400 | 159.262 | 153.077,11 |
23/5/2024 | 0,9640 | 0,42% | 0,9680 | 0,9770 | 0,9420 | 165.114 | 157.824,75 |
22/5/2024 | 0,9600 | -2,04% | 0,9600 | 0,9770 | 0,9550 | 97.090 | 93.336,26 |
21/5/2024 | 0,9800 | 1,87% | 0,9800 | 0,9830 | 0,9500 | 131.917 | 126.965,51 |
20/5/2024 | 0,9620 | -1,64% | 0,9900 | 1,0100 | 0,9610 | 240.666 | 236.653,96 |
17/5/2024 | 0,9780 | 0,82% | 0,9800 | 0,9850 | 0,9590 | 219.327 | 213.837,03 |
16/5/2024 | 0,9700 | 1,46% | 0,9780 | 0,9990 | 0,9550 | 942.837 | 925.517,33 |
15/5/2024 | 0,9560 | 6,82% | 0,9210 | 0,9600 | 0,9210 | 1.309.419 | 1.241.696,72 |
14/5/2024 | 0,8950 | 0,56% | 0,8840 | 0,9070 | 0,8840 | 253.157 | 226.982,44 |
13/5/2024 | 0,8900 | 4,71% | 0,8700 | 0,8910 | 0,8500 | 312.415 | 275.827,39 |
10/5/2024 | 0,8500 | -0,35% | 0,8500 | 0,8700 | 0,8400 | 87.588 | 74.830,10 |
09/5/2024 | 0,8530 | -0,81% | 0,8510 | 0,8670 | 0,8510 | 38.520 | 32.957,97 |
08/5/2024 | 0,8600 | 1,42% | 0,8700 | 0,8700 | 0,8500 | 68.983 | 59.198,66 |
02/5/2024 | 0,8480 | -0,35% | 0,8540 | 0,8800 | 0,8390 | 67.163 | 57.512,86 |
30/4/2024 | 0,8510 | -0,35% | 0,8540 | 0,8560 | 0,8320 | 60.936 | 51.374,67 |
29/4/2024 | 0,8540 | -0,70% | 0,8600 | 0,8730 | 0,8450 | 22.371 | 19.205,84 |
26/4/2024 | 0,8600 | 3,61% | 0,8500 | 0,8780 | 0,8500 | 90.175 | 77.486,78 |
25/4/2024 | 0,8300 | -1,89% | 0,8500 | 0,8640 | 0,8300 | 91.288 | 76.819,95 |
24/4/2024 | 0,8460 | -1,05% | 0,8600 | 0,8700 | 0,8360 | 125.020 | 107.080,20 |
23/4/2024 | 0,8550 | 0,94% | 0,8470 | 0,8580 | 0,8400 | 123.376 | 104.966,03 |
22/4/2024 | 0,8470 | 3,67% | 0,8380 | 0,8490 | 0,8200 | 120.265 | 101.462,65 |
19/4/2024 | 0,8170 | 0,86% | 0,7910 | 0,8240 | 0,7900 | 182.982 | 149.150,46 |
18/4/2024 | 0,8100 | 2,66% | 0,8000 | 0,8200 | 0,7910 | 58.103 | 46.902,44 |
17/4/2024 | 0,7890 | 0,77% | 0,7830 | 0,8000 | 0,7800 | 203.340 | 159.731,73 |
16/4/2024 | 0,7830 | -4,51% | 0,8100 | 0,8100 | 0,7820 | 346.190 | 273.261,39 |
15/4/2024 | 0,8200 | -1,20% | 0,7900 | 0,8220 | 0,7900 | 287.888 | 230.898,05 |
12/4/2024 | 0,8300 | -3,49% | 0,8600 | 0,8700 | 0,8200 | 260.287 | 218.595,35 |
11/4/2024 | 0,8600 | 0,00% | 0,8600 | 0,8780 | 0,8530 | 39.235 | 33.789,91 |
10/4/2024 | 0,8600 | -2,27% | 0,8800 | 0,8850 | 0,8520 | 60.169 | 52.225,60 |
09/4/2024 | 0,8800 | -1,12% | 0,8900 | 0,9000 | 0,8740 | 111.280 | 98.952,77 |
08/4/2024 | 0,8900 | 2,42% | 0,8750 | 0,8980 | 0,8690 | 38.792 | 34.376,52 |
05/4/2024 | 0,8690 | -0,11% | 0,8600 | 0,8700 | 0,8260 | 241.386 | 204.975,80 |
04/4/2024 | 0,8700 | 0,00% | 0,8700 | 0,8840 | 0,8560 | 68.163 | 58.839,51 |
03/4/2024 | 0,8700 | 2,35% | 0,8500 | 0,8800 | 0,8440 | 114.328 | 97.874,86 |
02/4/2024 | 0,8500 | -4,06% | 0,8860 | 0,9000 | 0,8430 | 224.623 | 192.725,79 |
28/3/2024 | 0,8860 | 0,23% | 0,8840 | 0,9020 | 0,8700 | 132.168 | 116.264,81 |
27/3/2024 | 0,8840 | -0,90% | 0,8900 | 0,9060 | 0,8800 | 65.934 | 58.601,24 |
26/3/2024 | 0,8920 | -3,88% | 0,9280 | 0,9280 | 0,8900 | 139.029 | 125.029,79 |
22/3/2024 | 0,9280 | 1,09% | 0,9080 | 0,9360 | 0,9080 | 143.749 | 132.843,22 |
21/3/2024 | 0,9180 | -0,22% | 0,9200 | 0,9400 | 0,9100 | 269.165 | 250.533,48 |
20/3/2024 | 0,9200 | 4,55% | 0,8800 | 0,9200 | 0,8800 | 113.717 | 103.343,98 |
19/3/2024 | 0,8800 | -3,30% | 0,8880 | 0,9000 | 0,8800 | 97.387 | 86.681,48 |
15/3/2024 | 0,9100 | 0,22% | 0,9180 | 0,9180 | 0,9000 | 39.440 | 35.688,22 |
14/3/2024 | 0,9080 | 1,57% | 0,8960 | 0,9100 | 0,8860 | 79.937 | 71.583,38 |
13/3/2024 | 0,8940 | -0,67% | 0,9000 | 0,9200 | 0,8900 | 95.973 | 86.414,23 |
12/3/2024 | 0,9000 | -0,44% | 0,9200 | 0,9200 | 0,8900 | 84.053 | 75.703,72 |
11/3/2024 | 0,9040 | 0,00% | 0,9040 | 0,9140 | 0,8920 | 427.239 | 386.420,61 |
08/3/2024 | 0,9040 | -0,44% | 0,9040 | 0,9240 | 0,9000 | 212.314 | 193.033,27 |
07/3/2024 | 0,9080 | -1,09% | 0,9040 | 0,9300 | 0,9040 | 117.212 | 107.438,13 |
06/3/2024 | 0,9180 | -0,43% | 0,9220 | 0,9380 | 0,9100 | 146.301 | 135.357,45 |
05/3/2024 | 0,9220 | 0,00% | 0,9300 | 0,9460 | 0,9200 | 78.338 | 72.574,68 |
04/3/2024 | 0,9220 | -1,91% | 0,9400 | 0,9420 | 0,9200 | 98.811 | 91.969,17 |
01/3/2024 | 0,9400 | 2,17% | 0,9340 | 0,9420 | 0,9220 | 132.212 | 123.241,70 |
29/2/2024 | 0,9200 | -1,08% | 0,9360 | 0,9400 | 0,9180 | 157.887 | 146.324,75 |
28/2/2024 | 0,9300 | -0,64% | 0,9360 | 0,9460 | 0,9000 | 251.423 | 231.324,28 |
27/2/2024 | 0,9360 | -1,47% | 0,9580 | 0,9600 | 0,9320 | 614.704 | 562.462,61 |
26/2/2024 | 0,9500 | 2,59% | 0,9300 | 0,9600 | 0,9260 | 499.555 | 472.893,81 |
23/2/2024 | 0,9260 | 4,51% | 0,9300 | 0,9600 | 0,9100 | 1.454.185 | 1.342.393,71 |
22/2/2024 | 0,8860 | 1,61% | 0,8880 | 0,9040 | 0,8800 | 105.293 | 94.195,33 |
21/2/2024 | 0,8720 | -2,02% | 0,8820 | 0,8980 | 0,8700 | 69.558 | 61.010,02 |
20/2/2024 | 0,8900 | 0,00% | 0,8900 | 0,9040 | 0,8780 | 137.942 | 122.460,72 |
19/2/2024 | 0,8900 | 0,45% | 0,8980 | 0,9000 | 0,8720 | 106.077 | 94.273,38 |
16/2/2024 | 0,8860 | 0,45% | 0,8960 | 0,9000 | 0,8740 | 102.243 | 90.363,19 |
15/2/2024 | 0,8820 | -0,23% | 0,9000 | 0,9000 | 0,8800 | 56.899 | 50.634,09 |
14/2/2024 | 0,8840 | 0,23% | 0,8660 | 0,8880 | 0,8660 | 321.194 | 281.022,56 |
13/2/2024 | 0,8820 | -1,56% | 0,8960 | 0,9000 | 0,8680 | 174.559 | 153.863,62 |
12/2/2024 | 0,8960 | -1,32% | 0,9080 | 0,9160 | 0,8840 | 125.589 | 113.005,75 |
09/2/2024 | 0,9080 | 0,67% | 0,9100 | 0,9340 | 0,9080 | 391.683 | 359.735,75 |
08/2/2024 | 0,9020 | 3,68% | 0,8600 | 0,9020 | 0,8600 | 440.493 | 390.479,45 |
07/2/2024 | 0,8700 | -1,81% | 0,8900 | 0,8960 | 0,8600 | 333.494 | 292.155,62 |
06/2/2024 | 0,8860 | 0,45% | 0,9040 | 0,9040 | 0,8780 | 106.557 | 94.547,84 |
05/2/2024 | 0,8820 | 0,92% | 0,8900 | 0,9080 | 0,8700 | 267.721 | 237.645,37 |
02/2/2024 | 0,8740 | 0,46% | 0,8760 | 0,8940 | 0,8740 | 152.016 | 134.689,44 |
01/2/2024 | 0,8700 | -2,90% | 0,8960 | 0,9100 | 0,8620 | 361.260 | 316.927,09 |
31/1/2024 | 0,8960 | 0,22% | 0,9140 | 0,9180 | 0,8860 | 234.338 | 210.938,72 |
30/1/2024 | 0,8940 | -0,67% | 0,9100 | 0,9140 | 0,8800 | 154.240 | 137.849,04 |
29/1/2024 | 0,9000 | 0,22% | 0,9000 | 0,9300 | 0,8940 | 408.793 | 373.273,85 |
26/1/2024 | 0,8980 | 6,90% | 0,8400 | 0,8980 | 0,8400 | 480.435 | 424.604,18 |
25/1/2024 | 0,8400 | -1,18% | 0,8520 | 0,8580 | 0,8280 | 171.398 | 144.687,17 |
24/1/2024 | 0,8500 | 7,32% | 0,7920 | 0,8500 | 0,7920 | 583.721 | 487.934,15 |
23/1/2024 | 0,7920 | 1,28% | 0,7960 | 0,7960 | 0,7600 | 208.506 | 163.166,55 |
22/1/2024 | 0,7820 | 0,77% | 0,7760 | 0,7920 | 0,7760 | 73.372 | 57.636,26 |
19/1/2024 | 0,7760 | -0,51% | 0,7800 | 0,7940 | 0,7760 | 84.224 | 65.629,35 |
18/1/2024 | 0,7800 | 0,78% | 0,7700 | 0,7920 | 0,7700 | 78.511 | 61.313,85 |
17/1/2024 | 0,7740 | -2,03% | 0,7800 | 0,7920 | 0,7720 | 157.632 | 122.870,38 |
16/1/2024 | 0,7900 | -2,23% | 0,8140 | 0,8140 | 0,7840 | 90.580 | 71.787,70 |
15/1/2024 | 0,8080 | 1,00% | 0,8000 | 0,8100 | 0,7920 | 60.616 | 48.480,06 |
12/1/2024 | 0,8000 | -1,23% | 0,8100 | 0,8120 | 0,7900 | 185.286 | 147.780,30 |
11/1/2024 | 0,8100 | -1,70% | 0,8300 | 0,8360 | 0,8000 | 183.097 | 150.205,44 |
10/1/2024 | 0,8240 | -0,72% | 0,8300 | 0,8300 | 0,8200 | 223.187 | 183.720,95 |
09/1/2024 | 0,8300 | 3,49% | 0,8020 | 0,8400 | 0,8020 | 509.109 | 422.595,07 |
08/1/2024 | 0,8020 | 1,78% | 0,8000 | 0,8060 | 0,7880 | 169.915 | 135.922,87 |
05/1/2024 | 0,7880 | -1,50% | 0,8080 | 0,8080 | 0,7800 | 97.158 | 76.511,83 |
04/1/2024 | 0,8000 | 2,56% | 0,7800 | 0,8040 | 0,7740 | 169.163 | 133.910,98 |
03/1/2024 | 0,7800 | -2,01% | 0,8020 | 0,8020 | 0,7800 | 141.141 | 110.615,39 |
02/1/2024 | 0,7960 | 0,00% | 0,8100 | 0,8140 | 0,7800 | 126.813 | 100.623,28 |
29/12/2023 | 0,7960 | 1,79% | 0,7740 | 0,7960 | 0,7740 | 210.506 | 166.120,53 |
28/12/2023 | 0,7820 | -1,01% | 0,7900 | 0,7900 | 0,7800 | 45.517 | 35.677,37 |
27/12/2023 | 0,7900 | -0,25% | 0,7920 | 0,8080 | 0,7900 | 114.240 | 91.060,07 |
22/12/2023 | 0,7920 | 2,33% | 0,7800 | 0,7920 | 0,7640 | 189.456 | 147.394,83 |
21/12/2023 | 0,7740 | -3,25% | 0,7900 | 0,7980 | 0,7740 | 252.987 | 198.310,58 |
20/12/2023 | 0,8000 | -3,38% | 0,8300 | 0,8300 | 0,7920 | 340.889 | 275.889,18 |
19/12/2023 | 0,8280 | 0,49% | 0,8240 | 0,8320 | 0,8040 | 125.835 | 103.366,91 |
18/12/2023 | 0,8240 | 0,49% | 0,8300 | 0,8300 | 0,8020 | 301.649 | 246.655,00 |
15/12/2023 | 0,8200 | -0,24% | 0,8200 | 0,8280 | 0,8020 | 608.503 | 497.428,98 |
14/12/2023 | 0,8220 | 5,66% | 0,7800 | 0,8220 | 0,7780 | 767.093 | 617.962,57 |
13/12/2023 | 0,7780 | 3,18% | 0,7660 | 0,7780 | 0,7620 | 770.472 | 592.689,83 |
12/12/2023 | 0,7540 | -1,82% | 0,7660 | 0,7680 | 0,7480 | 340.480 | 257.040,56 |
11/12/2023 | 0,7680 | 3,50% | 0,7680 | 0,7740 | 0,7580 | 358.564 | 275.073,06 |
08/12/2023 | 0,7420 | -2,37% | 0,7680 | 0,7780 | 0,7420 | 842.240 | 645.061,66 |
07/12/2023 | 0,7600 | 6,44% | 0,7160 | 0,7680 | 0,7160 | 3.353.705 | 2.511.482,98 |
06/12/2023 | 0,7140 | -0,83% | 0,7300 | 0,7380 | 0,7080 | 367.950 | 265.003,44 |
05/12/2023 | 0,7200 | -0,55% | 0,7220 | 0,7300 | 0,7100 | 214.627 | 154.274,09 |
04/12/2023 | 0,7240 | 1,69% | 0,7120 | 0,7320 | 0,7120 | 409.266 | 295.011,46 |
01/12/2023 | 0,7120 | -1,66% | 0,7400 | 0,7400 | 0,7100 | 350.981 | 253.999,90 |
30/11/2023 | 0,7240 | 0,28% | 0,7300 | 0,7480 | 0,7220 | 1.146.473 | 844.046,82 |
29/11/2023 | 0,7220 | 5,25% | 0,6960 | 0,7260 | 0,6820 | 781.875 | 558.954,66 |
28/11/2023 | 0,6860 | -1,44% | 0,7000 | 0,7020 | 0,6780 | 135.584 | 93.328,79 |
27/11/2023 | 0,6960 | 0,00% | 0,7040 | 0,7040 | 0,6900 | 63.517 | 44.221,10 |
24/11/2023 | 0,6960 | -0,29% | 0,6980 | 0,6980 | 0,6800 | 113.830 | 78.043,51 |
23/11/2023 | 0,6980 | 1,16% | 0,6900 | 0,7040 | 0,6800 | 169.206 | 118.182,63 |
22/11/2023 | 0,6900 | 2,99% | 0,6660 | 0,7000 | 0,6620 | 456.342 | 311.448,42 |
21/11/2023 | 0,6700 | -2,05% | 0,6900 | 0,6900 | 0,6700 | 135.883 | 92.227,04 |
20/11/2023 | 0,6840 | -0,58% | 0,6880 | 0,7020 | 0,6800 | 106.795 | 73.545,01 |
17/11/2023 | 0,6880 | 2,69% | 0,6680 | 0,6920 | 0,6620 | 271.977 | 186.404,10 |
16/11/2023 | 0,6700 | 0,00% | 0,6620 | 0,6780 | 0,6620 | 22.801 | 15.274,20 |
15/11/2023 | 0,6700 | -1,47% | 0,6740 | 0,6900 | 0,6680 | 40.040 | 26.996,17 |
14/11/2023 | 0,6800 | 3,34% | 0,6640 | 0,6900 | 0,6600 | 78.002 | 52.733,93 |
13/11/2023 | 0,6580 | -1,79% | 0,6700 | 0,6780 | 0,6520 | 78.262 | 51.933,66 |
10/11/2023 | 0,6700 | -1,76% | 0,6840 | 0,6880 | 0,6600 | 94.893 | 63.326,64 |
09/11/2023 | 0,6820 | -3,12% | 0,7080 | 0,7140 | 0,6800 | 301.912 | 208.474,66 |
08/11/2023 | 0,7040 | 0,57% | 0,7000 | 0,7160 | 0,6980 | 312.588 | 220.870,59 |
07/11/2023 | 0,7000 | 2,94% | 0,6900 | 0,7040 | 0,6900 | 224.855 | 157.162,29 |
06/11/2023 | 0,6800 | 0,00% | 0,6880 | 0,6920 | 0,6800 | 142.493 | 98.146,86 |
03/11/2023 | 0,6800 | -2,30% | 0,7040 | 0,7040 | 0,6760 | 34.427 | 23.566,92 |
02/11/2023 | 0,6960 | 1,16% | 0,6880 | 0,7080 | 0,6760 | 133.852 | 92.541,58 |
01/11/2023 | 0,6880 | 1,18% | 0,6900 | 0,6920 | 0,6700 | 115.495 | 78.885,25 |
31/10/2023 | 0,6800 | 8,28% | 0,6380 | 0,7000 | 0,6380 | 291.705 | 194.420,06 |
30/10/2023 | 0,6280 | 3,63% | 0,6160 | 0,6280 | 0,6080 | 138.791 | 85.782,80 |
27/10/2023 | 0,6060 | -0,66% | 0,6100 | 0,6160 | 0,5960 | 117.162 | 70.541,38 |
26/10/2023 | 0,6100 | -1,93% | 0,6200 | 0,6200 | 0,6000 | 141.627 | 85.794,99 |
25/10/2023 | 0,6220 | 0,97% | 0,6200 | 0,6220 | 0,6080 | 100.950 | 61.977,57 |
24/10/2023 | 0,6160 | 1,65% | 0,6060 | 0,6180 | 0,5940 | 40.392 | 24.470,45 |
23/10/2023 | 0,6060 | 0,00% | 0,6180 | 0,6240 | 0,5900 | 94.926 | 57.487,80 |
20/10/2023 | 0,6060 | 0,66% | 0,5960 | 0,6100 | 0,5900 | 106.865 | 64.168,73 |
19/10/2023 | 0,6020 | 0,67% | 0,6000 | 0,6020 | 0,5840 | 25.997 | 15.402,90 |
18/10/2023 | 0,5980 | 0,34% | 0,5940 | 0,6140 | 0,5920 | 70.833 | 42.709,05 |
17/10/2023 | 0,5960 | -0,67% | 0,6060 | 0,6280 | 0,5940 | 183.992 | 112.335,49 |
16/10/2023 | 0,6000 | -1,32% | 0,5920 | 0,6060 | 0,5840 | 73.038 | 43.595,47 |
13/10/2023 | 0,6080 | -1,62% | 0,6040 | 0,6120 | 0,5940 | 128.971 | 77.564,12 |
12/10/2023 | 0,6180 | 0,32% | 0,6200 | 0,6440 | 0,6160 | 209.483 | 133.227,29 |
11/10/2023 | 0,6160 | 0,65% | 0,6260 | 0,6340 | 0,6160 | 85.116 | 53.538,42 |
10/10/2023 | 0,6120 | 3,03% | 0,5940 | 0,6300 | 0,5940 | 227.784 | 140.064,61 |
09/10/2023 | 0,5940 | -6,60% | 0,6360 | 0,6360 | 0,5840 | 545.349 | 326.703,75 |
06/10/2023 | 0,6360 | -4,22% | 0,6500 | 0,6700 | 0,6340 | 209.300 | 136.454,22 |
05/10/2023 | 0,6640 | -0,90% | 0,6700 | 0,6700 | 0,6540 | 331.459 | 217.627,57 |
04/10/2023 | 0,6700 | 0,30% | 0,6640 | 0,6700 | 0,6540 | 95.298 | 62.769,75 |
03/10/2023 | 0,6680 | -1,18% | 0,6840 | 0,6840 | 0,6500 | 167.312 | 110.046,09 |
02/10/2023 | 0,6760 | 0,30% | 0,6840 | 0,6840 | 0,6740 | 63.658 | 43.151,30 |
29/9/2023 | 0,6740 | 0,30% | 0,6700 | 0,6740 | 0,6680 | 74.199 | 49.755,19 |
28/9/2023 | 0,6720 | 1,82% | 0,6780 | 0,6840 | 0,6600 | 210.592 | 140.936,54 |
27/9/2023 | 0,6600 | 0,00% | 0,6760 | 0,6780 | 0,6500 | 74.718 | 49.605,71 |
26/9/2023 | 0,6600 | 0,00% | 0,6440 | 0,6700 | 0,6440 | 45.557 | 29.921,40 |
25/9/2023 | 0,6600 | -5,44% | 0,6980 | 0,7020 | 0,6600 | 337.096 | 231.124,26 |
22/9/2023 | 0,6980 | 4,49% | 0,6700 | 0,7100 | 0,6700 | 667.182 | 463.105,09 |
21/9/2023 | 0,6680 | 2,45% | 0,6520 | 0,6680 | 0,6320 | 260.913 | 169.580,33 |
20/9/2023 | 0,6520 | -2,40% | 0,6680 | 0,6780 | 0,6520 | 252.799 | 167.562,48 |
19/9/2023 | 0,6680 | -2,91% | 0,6780 | 0,6880 | 0,6620 | 131.277 | 88.288,06 |
18/9/2023 | 0,6880 | -0,86% | 0,6940 | 0,6960 | 0,6700 | 69.982 | 47.619,16 |
15/9/2023 | 0,6940 | 2,66% | 0,6960 | 0,6960 | 0,6840 | 45.933 | 31.751,68 |
14/9/2023 | 0,6760 | 0,90% | 0,6860 | 0,6860 | 0,6660 | 74.148 | 49.950,68 |
13/9/2023 | 0,6700 | -1,47% | 0,6700 | 0,6800 | 0,6560 | 300.515 | 199.061,13 |
12/9/2023 | 0,6800 | -1,45% | 0,6800 | 0,6900 | 0,6640 | 80.064 | 54.190,81 |
11/9/2023 | 0,6900 | -1,15% | 0,7000 | 0,7000 | 0,6700 | 97.712 | 67.680,95 |
08/9/2023 | 0,6980 | 5,12% | 0,6640 | 0,7000 | 0,6580 | 176.012 | 118.479,36 |
07/9/2023 | 0,6640 | -5,14% | 0,6880 | 0,7000 | 0,6600 | 211.981 | 143.206,18 |
06/9/2023 | 0,7000 | -0,85% | 0,6940 | 0,7100 | 0,6920 | 39.827 | 27.847,50 |
05/9/2023 | 0,7060 | 6,33% | 0,6740 | 0,7200 | 0,6600 | 300.540 | 206.841,55 |
04/9/2023 | 0,6640 | -3,21% | 0,6860 | 0,6860 | 0,6640 | 127.414 | 85.505,50 |
01/9/2023 | 0,6860 | -2,00% | 0,6880 | 0,7120 | 0,6860 | 131.266 | 91.130,27 |
31/8/2023 | 0,7000 | -1,41% | 0,7020 | 0,7040 | 0,6880 | 132.204 | 91.690,49 |
30/8/2023 | 0,7100 | 0,57% | 0,7160 | 0,7200 | 0,7000 | 83.829 | 59.449,55 |
29/8/2023 | 0,7060 | -1,94% | 0,7060 | 0,7220 | 0,7060 | 43.309 | 30.814,08 |
28/8/2023 | 0,7200 | 0,00% | 0,7240 | 0,7300 | 0,7020 | 206.750 | 147.704,58 |
25/8/2023 | 0,7200 | 2,86% | 0,7120 | 0,7200 | 0,6980 | 155.562 | 110.351,99 |
24/8/2023 | 0,7000 | -1,69% | 0,7020 | 0,7080 | 0,7000 | 22.847 | 16.075,89 |
23/8/2023 | 0,7120 | -0,28% | 0,7180 | 0,7180 | 0,7020 | 48.735 | 34.480,65 |
22/8/2023 | 0,7140 | 0,85% | 0,7140 | 0,7300 | 0,6960 | 332.125 | 235.423,57 |
21/8/2023 | 0,7080 | 3,81% | 0,6820 | 0,7140 | 0,6820 | 166.052 | 116.263,83 |
18/8/2023 | 0,6820 | -3,67% | 0,7100 | 0,7100 | 0,6820 | 122.259 | 84.103,73 |
17/8/2023 | 0,7080 | 0,00% | 0,6940 | 0,7100 | 0,6880 | 129.364 | 90.128,08 |
16/8/2023 | 0,7080 | 3,51% | 0,6740 | 0,7160 | 0,6700 | 183.201 | 128.865,26 |
14/8/2023 | 0,6840 | -1,72% | 0,6960 | 0,6980 | 0,6600 | 191.619 | 129.105,27 |
11/8/2023 | 0,6960 | -2,25% | 0,7060 | 0,7100 | 0,6900 | 213.727 | 149.044,48 |
10/8/2023 | 0,7120 | 0,00% | 0,7200 | 0,7280 | 0,7020 | 90.196 | 64.299,69 |
09/8/2023 | 0,7120 | -2,73% | 0,7460 | 0,7460 | 0,7100 | 145.976 | 104.704,23 |
08/8/2023 | 0,7320 | -1,08% | 0,7400 | 0,7400 | 0,7200 | 98.261 | 71.322,21 |
07/8/2023 | 0,7400 | 0,00% | 0,7500 | 0,7500 | 0,7160 | 143.618 | 105.060,02 |
04/8/2023 | 0,7400 | -1,33% | 0,7500 | 0,7660 | 0,7260 | 150.684 | 112.631,32 |
03/8/2023 | 0,7500 | 5,34% | 0,7120 | 0,7500 | 0,7100 | 169.288 | 123.504,06 |
02/8/2023 | 0,7120 | -4,81% | 0,7220 | 0,7240 | 0,6840 | 542.827 | 383.337,34 |
01/8/2023 | 0,7480 | -2,86% | 0,7740 | 0,7740 | 0,7280 | 315.575 | 235.266,99 |
31/7/2023 | 0,7700 | 1,32% | 0,7700 | 0,7760 | 0,7460 | 154.004 | 117.970,67 |
28/7/2023 | 0,7600 | -0,26% | 0,7620 | 0,7800 | 0,7400 | 293.774 | 223.603,14 |
27/7/2023 | 0,7620 | 4,38% | 0,7320 | 0,7620 | 0,7320 | 671.612 | 506.675,88 |
26/7/2023 | 0,7300 | 6,73% | 0,6900 | 0,7400 | 0,6900 | 535.054 | 385.057,03 |
25/7/2023 | 0,6840 | -0,29% | 0,6860 | 0,7000 | 0,6800 | 298.306 | 205.648,76 |
24/7/2023 | 0,6860 | -2,83% | 0,7060 | 0,7160 | 0,6860 | 191.212 | 133.086,47 |
21/7/2023 | 0,7060 | -1,40% | 0,7160 | 0,7240 | 0,7020 | 133.933 | 94.893,71 |
20/7/2023 | 0,7160 | -0,56% | 0,7200 | 0,7280 | 0,7000 | 186.643 | 134.027,82 |
19/7/2023 | 0,7200 | 0,84% | 0,7240 | 0,7300 | 0,7060 | 343.010 | 247.079,20 |
18/7/2023 | 0,7140 | 0,28% | 0,7060 | 0,7200 | 0,6980 | 502.266 | 355.670,37 |
17/7/2023 | 0,7120 | 4,09% | 0,6840 | 0,7300 | 0,6800 | 804.656 | 574.942,38 |
14/7/2023 | 0,6840 | -0,87% | 0,6900 | 0,6980 | 0,6620 | 229.381 | 156.273,28 |
13/7/2023 | 0,6900 | 1,77% | 0,6880 | 0,6900 | 0,6700 | 205.440 | 140.495,98 |
12/7/2023 | 0,6780 | -0,88% | 0,6840 | 0,6860 | 0,6700 | 181.853 | 123.648,21 |
11/7/2023 | 0,6840 | 2,09% | 0,6780 | 0,6840 | 0,6620 | 374.091 | 252.924,08 |
10/7/2023 | 0,6700 | 3,08% | 0,6520 | 0,6900 | 0,6520 | 642.772 | 433.083,32 |
07/7/2023 | 0,6500 | -1,22% | 0,6660 | 0,6780 | 0,6500 | 572.344 | 381.037,89 |
06/7/2023 | 0,6580 | 1,86% | 0,6520 | 0,6840 | 0,6460 | 1.411.057 | 936.453,68 |
05/7/2023 | 0,6460 | 3,19% | 0,6300 | 0,6600 | 0,6260 | 341.670 | 220.293,75 |
04/7/2023 | 0,6260 | 3,64% | 0,6040 | 0,6260 | 0,6000 | 184.441 | 113.087,25 |
03/7/2023 | 0,6040 | -0,33% | 0,6080 | 0,6220 | 0,6020 | 210.553 | 129.233,15 |
30/6/2023 | 0,6060 | -2,57% | 0,6240 | 0,6300 | 0,6060 | 150.258 | 92.157,69 |
29/6/2023 | 0,6220 | 1,97% | 0,6300 | 0,6300 | 0,6160 | 186.149 | 116.189,45 |
28/6/2023 | 0,6100 | -2,24% | 0,6360 | 0,6500 | 0,6100 | 440.588 | 278.587,13 |
27/6/2023 | 0,6240 | 8,33% | 0,5760 | 0,6260 | 0,5700 | 316.239 | 190.376,00 |
26/6/2023 | 0,5760 | -6,80% | 0,6180 | 0,6300 | 0,5740 | 444.538 | 263.526,35 |
23/6/2023 | 0,6180 | 1,64% | 0,6100 | 0,6260 | 0,5980 | 224.263 | 138.096,22 |
22/6/2023 | 0,6080 | -4,10% | 0,6340 | 0,6340 | 0,6080 | 174.498 | 107.544,50 |
21/6/2023 | 0,6340 | -0,63% | 0,6400 | 0,6600 | 0,6260 | 669.227 | 431.024,92 |
20/6/2023 | 0,6380 | 7,41% | 0,5980 | 0,6440 | 0,5820 | 420.364 | 259.598,15 |
19/6/2023 | 0,5940 | -2,62% | 0,6100 | 0,6380 | 0,5940 | 763.095 | 468.982,21 |
16/6/2023 | 0,6100 | 7,02% | 0,5820 | 0,6100 | 0,5800 | 659.057 | 394.653,30 |
15/6/2023 | 0,5700 | 1,79% | 0,5700 | 0,5820 | 0,5640 | 299.822 | 171.849,22 |
14/6/2023 | 0,5600 | 0,00% | 0,5680 | 0,5680 | 0,5540 | 264.529 | 148.094,41 |
13/6/2023 | 0,5600 | 2,19% | 0,5500 | 0,5620 | 0,5400 | 247.399 | 136.255,11 |
12/6/2023 | 0,5480 | 7,87% | 0,5100 | 0,5700 | 0,5100 | 899.593 | 495.149,51 |
09/6/2023 | 0,5080 | 4,53% | 0,4860 | 0,5200 | 0,4840 | 637.268 | 319.003,74 |
08/6/2023 | 0,4860 | -0,61% | 0,4890 | 0,4980 | 0,4800 | 330.561 | 161.911,91 |
07/6/2023 | 0,4890 | 4,49% | 0,4660 | 0,4890 | 0,4650 | 306.478 | 147.008,34 |
06/6/2023 | 0,4680 | 0,00% | 0,4680 | 0,4750 | 0,4650 | 146.110 | 68.640,43 |
02/6/2023 | 0,4680 | -1,47% | 0,4750 | 0,4800 | 0,4560 | 105.150 | 49.102,24 |
01/6/2023 | 0,4750 | -1,04% | 0,4800 | 0,4880 | 0,4700 | 349.603 | 168.231,84 |
31/5/2023 | 0,4800 | 4,80% | 0,4580 | 0,4830 | 0,4460 | 637.362 | 301.629,47 |
30/5/2023 | 0,4580 | -2,35% | 0,4690 | 0,4720 | 0,4560 | 296.341 | 137.515,22 |
29/5/2023 | 0,4690 | 1,96% | 0,4560 | 0,4780 | 0,4500 | 972.948 | 449.842,93 |
26/5/2023 | 0,4600 | 7,98% | 0,4270 | 0,4680 | 0,4270 | 903.907 | 406.560,39 |
25/5/2023 | 0,4260 | 3,90% | 0,4050 | 0,4260 | 0,4050 | 148.558 | 61.902,99 |
24/5/2023 | 0,4100 | -1,20% | 0,4150 | 0,4190 | 0,4070 | 45.826 | 18.787,70 |
23/5/2023 | 0,4150 | -1,43% | 0,4230 | 0,4250 | 0,4150 | 119.434 | 50.237,32 |
22/5/2023 | 0,4210 | 3,95% | 0,4300 | 0,4310 | 0,4100 | 429.548 | 180.678,19 |
19/5/2023 | 0,4050 | -1,70% | 0,4200 | 0,4200 | 0,4020 | 79.650 | 32.464,71 |
18/5/2023 | 0,4120 | -1,90% | 0,4200 | 0,4250 | 0,4120 | 43.012 | 17.929,64 |
17/5/2023 | 0,4200 | -2,33% | 0,4290 | 0,4350 | 0,4190 | 165.079 | 70.202,31 |
16/5/2023 | 0,4300 | 0,00% | 0,4330 | 0,4420 | 0,4250 | 69.700 | 30.464,59 |
15/5/2023 | 0,4300 | -0,23% | 0,4310 | 0,4390 | 0,4240 | 34.650 | 14.848,60 |
12/5/2023 | 0,4310 | -1,60% | 0,4400 | 0,4440 | 0,4310 | 101.271 | 44.156,28 |
11/5/2023 | 0,4380 | -2,67% | 0,4540 | 0,4550 | 0,4320 | 264.809 | 117.150,23 |
10/5/2023 | 0,4500 | 6,89% | 0,4250 | 0,4550 | 0,4230 | 668.794 | 296.867,11 |
09/5/2023 | 0,4210 | 1,69% | 0,4140 | 0,4220 | 0,4130 | 111.426 | 46.659,07 |
08/5/2023 | 0,4140 | -0,24% | 0,4180 | 0,4240 | 0,4000 | 2.216.086 | 891.392,88 |
05/5/2023 | 0,4150 | 3,23% | 0,4150 | 0,4200 | 0,4090 | 501.044 | 207.071,77 |
04/5/2023 | 0,4020 | -4,96% | 0,4290 | 0,4290 | 0,3980 | 311.014 | 126.553,93 |
03/5/2023 | 0,4230 | 4,70% | 0,3950 | 0,4280 | 0,3950 | 187.382 | 78.163,64 |
02/5/2023 | 0,4040 | 1,00% | 0,3920 | 0,4040 | 0,3900 | 49.282 | 19.691,95 |
28/4/2023 | 0,4000 | 1,27% | 0,3890 | 0,4080 | 0,3890 | 36.088 | 14.518,12 |
27/4/2023 | 0,3950 | 1,80% | 0,3960 | 0,3960 | 0,3880 | 16.799 | 6.583,71 |
26/4/2023 | 0,3880 | -0,77% | 0,4000 | 0,4000 | 0,3880 | 11.910 | 4.643,08 |
25/4/2023 | 0,3910 | -0,26% | 0,3920 | 0,4000 | 0,3900 | 27.800 | 10.966,95 |
24/4/2023 | 0,3920 | -2,00% | 0,4000 | 0,4000 | 0,3920 | 36.088 | 14.204,37 |
21/4/2023 | 0,4000 | -0,25% | 0,4000 | 0,4100 | 0,3980 | 56.459 | 22.574,89 |
20/4/2023 | 0,4010 | -2,91% | 0,4120 | 0,4120 | 0,4000 | 53.623 | 21.615,56 |
19/4/2023 | 0,4130 | -1,20% | 0,4110 | 0,4150 | 0,4080 | 78.892 | 32.481,01 |
18/4/2023 | 0,4180 | 1,21% | 0,4130 | 0,4200 | 0,4100 | 87.655 | 36.583,88 |
13/4/2023 | 0,4130 | 1,23% | 0,4080 | 0,4140 | 0,4000 | 39.600 | 16.249,28 |
12/4/2023 | 0,4080 | -0,97% | 0,4170 | 0,4170 | 0,4030 | 36.013 | 14.786,52 |
11/4/2023 | 0,4120 | 1,98% | 0,3940 | 0,4130 | 0,3940 | 40.790 | 16.695,20 |
07/4/2023 | 0,4040 | 0,00% | 0,4090 | 0,4090 | 0,4020 | 10.000 | 4.039,80 |
06/4/2023 | 0,4040 | 0,25% | 0,4090 | 0,4090 | 0,4020 | 10.000 | 4.039,80 |
05/4/2023 | 0,4030 | 0,25% | 0,4040 | 0,4100 | 0,3980 | 29.717 | 11.921,79 |
04/4/2023 | 0,4020 | -2,66% | 0,4040 | 0,4180 | 0,4010 | 109.829 | 44.748,96 |
03/4/2023 | 0,4130 | 1,47% | 0,4190 | 0,4190 | 0,4020 | 45.545 | 18.723,75 |
31/3/2023 | 0,4070 | 0,99% | 0,4090 | 0,4100 | 0,3940 | 56.405 | 23.012,62 |
30/3/2023 | 0,4030 | 3,33% | 0,3980 | 0,4030 | 0,3930 | 30.440 | 12.215,58 |
29/3/2023 | 0,3900 | 1,30% | 0,3930 | 0,3980 | 0,3830 | 33.576 | 13.094,33 |
28/3/2023 | 0,3850 | -3,27% | 0,4000 | 0,4000 | 0,3850 | 54.542 | 21.282,30 |
27/3/2023 | 0,3980 | -0,50% | 0,4140 | 0,4140 | 0,3940 | 18.823 | 7.565,90 |
24/3/2023 | 0,4000 | -2,68% | 0,4080 | 0,4150 | 0,4000 | 222.433 | 90.353,77 |
23/3/2023 | 0,4110 | -0,24% | 0,4000 | 0,4130 | 0,4000 | 57.937 | 23.705,76 |
22/3/2023 | 0,4120 | 0,00% | 0,4130 | 0,4200 | 0,4060 | 166.050 | 68.890,84 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΟΝΤΑ | 3,6600 | 9,58 % | 0,3200 | 4.202 |
ΚΕΚΡ | 1,4650 | 4,64 % | 0,0650 | 17.559 |
ΑΤΤΙΚΑ | 2,3800 | 4,39 % | 0,1000 | 10.197 |
REALCONS | 3,7400 | 3,89 % | 0,1400 | 18.420 |
ΜΙΝ | 0,5050 | 2,64 % | 0,0130 | 1.700 |
ΕΥΑΠΣ | 3,1600 | 2,60 % | 0,0800 | 11.034 |
ΜΟΗ | 26,7000 | 2,46 % | 0,6400 | 107.260 |
ΑΣΤΑΚ | 7,0000 | 2,34 % | 0,1600 | 186 |
ΕΥΡΩΒ | 2,0790 | 2,26 % | 0,0460 | 7.128.111 |
ΚΛΜ | 1,6800 | 2,13 % | 0,0350 | 19.217 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΠΕΙΡ | 3,7850 | 1,64 % | 0,0610 | 36.477.027 |
ΕΥΡΩΒ | 2,0790 | 2,26 % | 0,0460 | 14.808.217 |
ΑΛΦΑ | 1,5935 | 0,85 % | 0,0135 | 14.178.195 |
ΕΤΕ | 8,0260 | 1,47 % | 0,1160 | 11.927.611 |
ΜΥΤΙΛ | 36,9600 | -0,81 % | -0,3000 | 6.718.684 |
ΟΠΑΠ | 15,0000 | -0,86 % | -0,1300 | 3.943.894 |
ΔΕΗ | 11,1500 | 0,27 % | 0,0300 | 3.857.521 |
ΤΕΝΕΡΓ | 18,8200 | 1,78 % | 0,3300 | 3.727.327 |
ΓΕΚΤΕΡΝΑ | 16,6600 | -0,95 % | -0,1600 | 3.142.892 |
ΟΤΕ | 13,8000 | 1,25 % | 0,1700 | 3.120.677 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΠΕΙΡ | 3,7850 | 1,64 % | 9.626.868 | 36,48εκ. |
ΑΛΦΑ | 1,5935 | 0,85 % | 8.802.359 | 14,18εκ. |
ΕΥΡΩΒ | 2,0790 | 2,26 % | 7.128.111 | 14,81εκ. |
ΦΒΜΕΖΖ | 0,0859 | -0,12 % | 2.846.274 | 246,6χιλ. |
ΕΤΕ | 8,0260 | 1,47 % | 1.478.087 | 11,93εκ. |
ΚΑΙΡΟΜΕΖ | 0,4280 | 0,47 % | 899.686 | 388,9χιλ. |
ΙΝΛΟΤ | 1,1600 | -0,34 % | 362.151 | 426χιλ. |
ΕΛΠΕ | 8,5350 | 2,09 % | 345.558 | 2,93εκ. |
ΔΕΗ | 11,1500 | 0,27 % | 342.820 | 3,86εκ. |
CENER | 9,1600 | 1,55 % | 312.627 | 2,85εκ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΠΕΙΡ | 3,7850 | 1,64 % | 9.626.868 | 0,77 % |
ΕΣΥΜΒ | 1,3450 | -1,82 % | 113.541 | 0,75 % |
ΑΛΦΑ | 1,5935 | 0,85 % | 8.802.359 | 0,37 % |
ΓΚΜΕΖΖ | 0,7490 | 1,90 % | 286.955 | 0,33 % |
ΚΑΙΡΟΜΕΖ | 0,4280 | 0,47 % | 899.686 | 0,29 % |
ΦΒΜΕΖΖ | 0,0859 | -0,12 % | 2.846.274 | 0,23 % |
ΕΥΡΩΒ | 2,0790 | 2,26 % | 7.128.111 | 0,19 % |
ΓΕΚΤΕΡΝΑ | 16,6600 | -0,95 % | 185.572 | 0,18 % |
ΤΕΝΕΡΓ | 18,8200 | 1,78 % | 198.224 | 0,17 % |
CENER | 9,1600 | 1,55 % | 312.627 | 0,16 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΛΕΒΠ | 0,2940 | -7,55 % | 3.141 | 19,50 % |
ΜΟΝΤΑ | 3,6600 | 9,58 % | 4.202 | 17,96 % |
ΚΕΚΡ | 1,4650 | 4,64 % | 17.559 | 10,00 % |
ΔΑΙΟΣ | 3,6200 | -1,63 % | 486 | 9,24 % |
ΜΙΓ | 3,8750 | -0,64 % | 2.369 | 6,54 % |
ΣΙΔΜΑ | 1,8300 | -2,40 % | 6.084 | 6,40 % |
ΚΑΙΡΟΜΕΖ | 0,4280 | 0,47 % | 899.686 | 6,34 % |
ΑΚΡΙΤ | 0,7900 | 1,28 % | 170 | 5,77 % |
ΝΑΚΑΣ | 2,7200 | -3,55 % | 376 | 5,67 % |
ΠΡΕΜΙΑ | 1,1740 | -1,18 % | 67.092 | 5,05 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|