Συνεχης ενημερωση

    ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ (ΑΔΜΗΕ)

    2,6800

    -0,0300 (-1,11%)

    • Άνοιγμα 2,7000
    • Υψηλό 2,7000
    • Χαμηλό 2,6600
    • Όγκος 148.939
    • Τζίρος 399.283 €
    • Πράξεις 274
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 2,6800 -1,11% 2,7000 2,7000 2,6600 148.939 399.283,75
    17/6/2021 2,7100 0,74% 2,6900 2,7300 2,6850 129.042 348.472,38
    16/6/2021 2,6900 -1,28% 2,7050 2,7250 2,6900 112.702 304.750,69
    15/6/2021 2,7250 -0,55% 2,7400 2,7500 2,7150 78.165 213.684,59
    14/6/2021 2,7400 0,00% 2,7400 2,7500 2,7150 110.576 302.267,38
    11/6/2021 2,7400 0,74% 2,7250 2,7400 2,7000 96.662 263.052,52
    10/6/2021 2,7200 0,74% 2,7100 2,7350 2,7000 192.840 524.368,21
    09/6/2021 2,7000 -0,74% 2,7100 2,7400 2,7000 93.330 253.909,43
    08/6/2021 2,7200 0,37% 2,7000 2,7400 2,7000 147.501 402.234,57
    07/6/2021 2,7100 0,37% 2,7000 2,7350 2,6950 96.418 261.952,87
    04/6/2021 2,7000 0,37% 2,6800 2,7300 2,6800 204.431 554.446,87
    03/6/2021 2,6900 -0,74% 2,7000 2,7100 2,6450 131.767 353.495,53
    02/6/2021 2,7100 2,26% 2,6450 2,7100 2,6450 146.611 393.185,34
    01/6/2021 2,6500 -1,30% 2,6700 2,7000 2,6450 147.436 393.866,00
    31/5/2021 2,6850 0,19% 2,6550 2,6900 2,6550 177.184 474.861,33
    28/5/2021 2,6800 1,32% 2,6450 2,6800 2,6200 204.698 543.713,47
    27/5/2021 2,6450 0,57% 2,6150 2,6900 2,6150 218.296 578.727,45
    26/5/2021 2,6300 1,15% 2,6100 2,6550 2,6050 117.948 309.829,64
    25/5/2021 2,6000 -2,26% 2,6650 2,6800 2,6000 161.722 426.041,25
    24/5/2021 2,6600 1,14% 2,5900 2,6750 2,5900 129.356 340.755,53
    21/5/2021 2,6300 -0,75% 2,6600 2,6600 2,5850 314.622 822.692,14
    20/5/2021 2,6500 0,76% 2,6300 2,6650 2,6200 193.271 510.199,61
    19/5/2021 2,6300 -1,50% 2,6600 2,6800 2,6300 183.505 486.430,24
    18/5/2021 2,6700 -0,74% 2,6900 2,7150 2,6700 122.008 328.714,74
    17/5/2021 2,6900 0,00% 2,6900 2,7300 2,6850 150.552 407.959,16
    14/5/2021 2,6900 1,13% 2,6850 2,7200 2,6800 144.580 389.731,84
    13/5/2021 2,6600 -0,75% 2,6500 2,7000 2,6400 260.321 694.611,58
    12/5/2021 2,6800 0,19% 2,6600 2,7100 2,6600 93.778 252.174,67
    11/5/2021 2,6750 -0,37% 2,6900 2,6950 2,6450 217.807 580.430,26
    10/5/2021 2,6850 0,37% 2,7250 2,7350 2,6850 162.502 440.461,45
    07/5/2021 2,6750 -0,56% 2,6900 2,7350 2,6750 302.492 814.262,96
    06/5/2021 2,6900 -2,18% 2,7200 2,7600 2,6900 152.979 416.562,29
    05/5/2021 2,7500 2,42% 2,6950 2,7500 2,6900 177.309 481.592,55
    29/4/2021 2,6850 -0,56% 2,7000 2,7350 2,6850 281.404 760.484,94
    28/4/2021 2,7000 -1,46% 2,7450 2,7500 2,6900 278.680 753.834,51
    27/4/2021 2,7400 -1,62% 2,7950 2,8000 2,7350 172.073 474.185,41
    26/4/2021 2,7850 1,46% 2,7800 2,8050 2,7500 328.513 912.156,09
    23/4/2021 2,7450 2,04% 2,6900 2,7450 2,6800 158.924 430.591,26
    22/4/2021 2,6900 2,09% 2,6350 2,7300 2,6350 269.353 725.256,16
    21/4/2021 2,6350 -0,94% 2,6500 2,7000 2,6350 343.265 914.309,18
    20/4/2021 2,6600 -0,37% 2,6600 2,6950 2,6250 355.794 945.291,43
    19/4/2021 2,6700 -2,91% 2,7700 2,7800 2,6550 417.629 1.123.154,87
    16/4/2021 2,7500 -0,18% 2,7550 2,7800 2,7250 258.354 710.278,99
    15/4/2021 2,7550 -0,54% 2,7700 2,7800 2,7500 281.047 775.719,01
    14/4/2021 2,7700 -0,18% 2,7900 2,7900 2,7550 203.018 562.335,92
    13/4/2021 2,7750 -0,18% 2,7900 2,7900 2,7600 179.836 499.132,78
    12/4/2021 2,7800 -0,89% 2,8250 2,8350 2,7800 286.535 803.638,41
    09/4/2021 2,8050 -1,41% 2,8400 2,8550 2,7900 421.834 1.186.437,50
    08/4/2021 2,8450 1,97% 2,7900 2,8550 2,7850 305.690 867.549,35
    07/4/2021 2,7900 -0,18% 2,7900 2,8050 2,7600 202.940 565.574,58
    06/4/2021 2,7950 -0,36% 2,8050 2,8400 2,7900 287.539 810.523,82
    01/4/2021 2,8050 2,00% 2,7500 2,8050 2,7500 307.217 856.965,79
    31/3/2021 2,7500 -1,96% 2,7950 2,8000 2,7400 479.448 1.321.462,70
    30/3/2021 2,8050 -0,18% 2,8300 2,8300 2,7700 245.691 688.072,63
    29/3/2021 2,8100 -0,35% 2,8400 2,8900 2,8100 635.821 1.818.691,30
    26/3/2021 2,8200 4,64% 2,7000 2,8300 2,6950 1.198.034 3.343.503,01
    24/3/2021 2,6950 3,06% 2,6000 2,7000 2,5950 557.964 1.492.801,62
    23/3/2021 2,6150 -0,57% 2,6400 2,6450 2,5900 210.824 551.100,47
    22/3/2021 2,6300 1,74% 2,5850 2,6450 2,5800 191.408 500.982,76
    19/3/2021 2,5850 -0,58% 2,6000 2,6250 2,5750 283.044 735.805,74
    18/3/2021 2,6000 -1,33% 2,6500 2,6500 2,5950 377.026 986.147,54
    17/3/2021 2,6350 0,19% 2,6300 2,6400 2,5900 419.074 1.097.797,04
    16/3/2021 2,6300 1,15% 2,6300 2,6350 2,5800 532.536 1.390.243,17
    12/3/2021 2,6000 -1,70% 2,6450 2,6450 2,5800 441.188 1.147.693,77
    11/3/2021 2,6450 1,34% 2,6400 2,6600 2,6150 687.785 1.818.262,43
    10/3/2021 2,6100 5,45% 2,4800 2,6100 2,4800 1.244.141 3.194.927,13
    09/3/2021 2,4750 1,23% 2,4600 2,4950 2,4400 498.043 1.227.318,27
    08/3/2021 2,4450 -0,20% 2,4500 2,4750 2,4300 134.065 329.054,28
    05/3/2021 2,4500 0,00% 2,4350 2,4600 2,4150 343.764 839.182,06
    04/3/2021 2,4500 0,82% 2,4200 2,4500 2,4200 191.320 466.147,80
    03/3/2021 2,4300 -1,22% 2,4800 2,5000 2,4300 364.280 901.492,91
    02/3/2021 2,4600 3,14% 2,3850 2,4750 2,3750 770.738 1.856.085,86
    01/3/2021 2,3850 0,63% 2,3900 2,4350 2,3700 728.256 1.741.524,43
    26/2/2021 2,3700 -0,21% 2,3500 2,3750 2,3500 377.950 894.020,55
    25/2/2021 2,3750 0,42% 2,3650 2,4100 2,3550 397.222 943.429,26
    24/2/2021 2,3650 -0,63% 2,3800 2,4150 2,3650 214.599 512.293,20
    23/2/2021 2,3800 -0,63% 2,4200 2,4400 2,3800 293.099 703.642,48
    22/2/2021 2,3950 -1,44% 2,4200 2,4550 2,3950 461.231 1.112.011,06
    19/2/2021 2,4300 0,21% 2,4500 2,4550 2,4100 191.327 464.583,60
    18/2/2021 2,4250 -1,82% 2,4800 2,4800 2,4200 198.712 487.006,28
    17/2/2021 2,4700 0,00% 2,4600 2,4900 2,4450 197.548 486.865,29
    16/2/2021 2,4700 0,41% 2,4800 2,5000 2,4500 192.646 476.269,75
    15/2/2021 2,4600 2,07% 2,4200 2,4900 2,4150 429.873 1.060.090,75
    12/2/2021 2,4100 0,21% 2,4300 2,4300 2,4100 102.976 248.921,46
    11/2/2021 2,4050 0,63% 2,3900 2,4700 2,3900 210.497 512.994,28
    10/2/2021 2,3900 -0,83% 2,4200 2,4750 2,3800 355.285 855.977,89
    09/2/2021 2,4100 -2,03% 2,4600 2,4700 2,4000 154.220 372.988,41
    08/2/2021 2,4600 0,82% 2,4800 2,4950 2,4300 149.475 369.535,97
    05/2/2021 2,4400 0,83% 2,4450 2,4500 2,4300 77.597 189.385,81
    04/2/2021 2,4200 -1,02% 2,4600 2,4600 2,4050 94.449 228.602,48
    03/2/2021 2,4450 -0,20% 2,4500 2,4900 2,4200 148.750 363.793,79
    02/2/2021 2,4500 2,08% 2,4200 2,4700 2,4100 189.452 463.272,20
    01/2/2021 2,4000 0,42% 2,4100 2,4200 2,3650 206.513 493.863,58
    29/1/2021 2,3900 -3,04% 2,4450 2,4700 2,3900 417.529 1.007.162,38
    28/1/2021 2,4650 2,49% 2,4050 2,4750 2,3650 319.543 774.289,49
    27/1/2021 2,4050 -2,83% 2,4800 2,4900 2,3900 445.929 1.082.222,65
    26/1/2021 2,4750 1,64% 2,4550 2,5050 2,4200 255.785 630.391,65
    25/1/2021 2,4350 -0,81% 2,4550 2,4600 2,4050 337.549 818.347,51
    22/1/2021 2,4550 -1,01% 2,4650 2,4700 2,4100 372.015 908.436,89
    21/1/2021 2,4800 -1,59% 2,5600 2,5600 2,4200 294.746 736.954,12
    20/1/2021 2,5200 -0,79% 2,5400 2,5700 2,5200 214.364 543.969,68
    19/1/2021 2,5400 0,20% 2,5350 2,5800 2,5350 240.295 613.858,39
    18/1/2021 2,5350 0,00% 2,5400 2,5650 2,5000 127.144 321.132,36
    15/1/2021 2,5350 -1,36% 2,5650 2,5650 2,5300 207.509 527.840,82
    14/1/2021 2,5700 -1,15% 2,6000 2,6200 2,5700 218.475 567.173,08
    13/1/2021 2,6000 -0,57% 2,6150 2,6300 2,5800 147.658 384.687,58
    12/1/2021 2,6150 0,97% 2,6000 2,6200 2,5600 224.491 581.932,68
    11/1/2021 2,5900 -2,26% 2,6500 2,6500 2,5800 271.644 709.614,92
    08/1/2021 2,6500 -1,30% 2,7000 2,7150 2,6400 478.566 1.276.477,31
    07/1/2021 2,6850 -0,37% 2,7000 2,7300 2,6750 378.064 1.021.675,84
    05/1/2021 2,6950 0,00% 2,6550 2,6950 2,6450 235.976 630.952,03
    04/1/2021 2,6950 1,89% 2,6600 2,7000 2,6500 465.245 1.246.333,66
    31/12/2020 2,6450 -0,56% 2,6500 2,6900 2,6450 299.475 794.002,05
    30/12/2020 2,6600 0,38% 2,6500 2,7000 2,6300 289.324 774.285,63
    29/12/2020 2,6500 0,38% 2,6500 2,7050 2,6350 469.742 1.256.024,63
    28/12/2020 2,6400 2,72% 2,6000 2,6500 2,5950 391.558 1.027.696,18
    23/12/2020 2,5700 0,00% 2,5800 2,5850 2,5600 142.139 365.158,47
    22/12/2020 2,5700 0,39% 2,5900 2,6100 2,5700 148.488 383.675,10
    21/12/2020 2,5600 -3,03% 2,6000 2,6100 2,5100 468.533 1.200.292,08
    18/12/2020 2,6400 2,33% 2,6000 2,6600 2,5900 358.222 943.817,90
    17/12/2020 2,5800 -1,53% 2,6200 2,6700 2,5800 303.707 795.096,25
    16/12/2020 2,6200 0,00% 2,6550 2,7200 2,6200 581.393 1.561.788,88
    15/12/2020 2,6200 2,14% 2,5800 2,6400 2,5300 337.794 871.838,20
    14/12/2020 2,5650 0,20% 2,6000 2,6200 2,5650 362.893 940.967,43
    11/12/2020 2,5600 3,23% 2,4750 2,5600 2,4600 429.869 1.076.219,06
    10/12/2020 2,4800 -2,75% 2,5250 2,5600 2,4700 500.468 1.259.633,75
    09/12/2020 2,5500 -0,78% 2,5800 2,6200 2,5500 484.179 1.250.917,50
    08/12/2020 2,5700 -0,19% 2,5850 2,6000 2,5550 464.506 1.194.994,77
    07/12/2020 2,5750 -1,34% 2,6300 2,6400 2,5650 600.016 1.554.102,96
    04/12/2020 2,6100 -0,76% 2,6300 2,6600 2,5800 737.830 1.937.339,51
    03/12/2020 2,6300 1,94% 2,5800 2,6550 2,5800 643.139 1.678.341,90
    02/12/2020 2,5800 -0,39% 2,5900 2,6500 2,5550 643.900 1.671.294,42
    01/12/2020 2,5900 -0,38% 2,6000 2,6700 2,5450 1.273.428 3.333.092,46
    30/11/2020 2,6000 6,12% 2,4700 2,6000 2,4550 1.628.104 4.168.782,20
    27/11/2020 2,4500 -0,81% 2,4700 2,5000 2,4500 547.038 1.351.424,28
    26/11/2020 2,4700 2,49% 2,4200 2,4750 2,4000 507.249 1.238.543,57
    25/11/2020 2,4100 0,63% 2,4100 2,4150 2,3800 259.231 621.457,14
    24/11/2020 2,3950 1,48% 2,3900 2,3950 2,3650 401.008 956.219,37
    23/11/2020 2,3600 0,43% 2,3500 2,3800 2,3450 311.214 736.331,46
    20/11/2020 2,3500 -0,84% 2,3700 2,3900 2,3450 505.472 1.193.262,48
    19/11/2020 2,3700 -2,87% 2,4400 2,4400 2,3650 401.161 957.653,64
    18/11/2020 2,4400 2,31% 2,3750 2,4650 2,3750 638.994 1.550.764,07
    17/11/2020 2,3850 0,63% 2,3700 2,4250 2,3600 559.912 1.337.736,91
    16/11/2020 2,3700 4,87% 2,2600 2,3800 2,2600 660.411 1.553.601,89
    13/11/2020 2,2600 -0,44% 2,2650 2,3000 2,2400 159.451 361.087,42
    12/11/2020 2,2700 -0,87% 2,2700 2,3200 2,2650 145.460 332.629,33
    11/11/2020 2,2900 0,88% 2,2800 2,3250 2,2650 163.044 374.346,80
    10/11/2020 2,2700 -1,94% 2,3150 2,3400 2,2700 271.697 624.293,38
    09/11/2020 2,3150 5,23% 2,2550 2,3500 2,2500 725.800 1.667.178,38
    06/11/2020 2,2000 2,33% 2,1300 2,2100 2,1300 194.249 421.503,95
    05/11/2020 2,1500 0,70% 2,1000 2,1700 2,0800 208.439 443.452,52
    04/11/2020 2,1350 -1,84% 2,1450 2,1750 2,1300 91.925 197.659,05
    03/11/2020 2,1750 2,59% 2,1200 2,1750 2,1200 129.777 279.716,43
    02/11/2020 2,1200 0,00% 2,1200 2,1450 2,0850 185.804 393.265,87
    30/10/2020 2,1200 0,95% 2,1000 2,1300 2,0650 302.162 636.544,27
    29/10/2020 2,1000 -3,23% 2,1300 2,1300 2,0400 494.295 1.028.571,88
    27/10/2020 2,1700 -0,91% 2,1900 2,2000 2,1700 144.023 314.266,44
    26/10/2020 2,1900 -1,13% 2,2000 2,2200 2,1700 161.832 354.341,29
    23/10/2020 2,2150 -0,23% 2,2400 2,2450 2,2150 72.126 160.461,74
    22/10/2020 2,2200 -1,33% 2,2500 2,2850 2,2150 128.039 286.196,21
    21/10/2020 2,2500 0,22% 2,2450 2,2700 2,2300 64.184 144.745,65
    20/10/2020 2,2450 -0,22% 2,2600 2,2700 2,2300 89.185 199.985,33
    19/10/2020 2,2500 -1,53% 2,2700 2,2700 2,2350 41.846 94.302,58
    16/10/2020 2,2850 2,47% 2,2150 2,2850 2,2150 235.128 531.439,56
    15/10/2020 2,2300 -0,89% 2,2400 2,2400 2,2050 216.626 480.834,43
    14/10/2020 2,2500 -0,66% 2,2650 2,2800 2,2350 165.925 374.245,92
    13/10/2020 2,2650 0,22% 2,2500 2,2950 2,2400 185.777 421.373,59
    12/10/2020 2,2600 -3,21% 2,3200 2,3200 2,2500 277.893 631.639,27
    09/10/2020 2,3350 0,00% 2,3350 2,3500 2,3200 98.868 230.824,15
    08/10/2020 2,3350 0,43% 2,3550 2,3550 2,3250 216.936 507.634,69
    07/10/2020 2,3250 -0,21% 2,3300 2,3550 2,3150 129.651 302.804,55
    06/10/2020 2,3300 0,43% 2,3200 2,3500 2,3200 237.757 555.077,22
    05/10/2020 2,3200 0,87% 2,3350 2,3500 2,3000 309.987 719.662,02
    02/10/2020 2,3000 -2,54% 2,3400 2,3500 2,2750 416.198 957.425,87
    01/10/2020 2,3600 0,64% 2,3750 2,3800 2,3400 226.747 534.116,88
    30/9/2020 2,3450 1,52% 2,3150 2,3950 2,3150 843.130 1.990.303,64
    29/9/2020 2,3100 5,00% 2,2000 2,3300 2,1800 719.747 1.651.419,99
    28/9/2020 2,2000 0,00% 2,2000 2,2500 2,1800 333.359 735.755,71
    25/9/2020 2,2000 -0,90% 2,2200 2,2450 2,1800 151.003 333.608,63
    24/9/2020 2,2200 0,91% 2,1950 2,2250 2,1750 168.767 369.369,52
    23/9/2020 2,2000 -1,12% 2,2300 2,2500 2,1750 411.649 910.127,76
    22/9/2020 2,2250 -1,11% 2,2450 2,2650 2,2100 392.323 877.602,89
    21/9/2020 2,2500 -4,26% 2,3300 2,3300 2,2500 195.182 443.946,90
    18/9/2020 2,3500 0,00% 2,3500 2,3700 2,3000 160.889 375.457,50
    17/9/2020 2,3500 -1,47% 2,3700 2,4000 2,3400 370.021 880.058,88
    16/9/2020 2,3850 2,36% 2,3300 2,3850 2,3050 458.447 1.075.926,23
    15/9/2020 2,3300 -1,27% 2,3700 2,3950 2,3150 487.127 1.148.035,46
    14/9/2020 2,3600 6,55% 2,2650 2,3650 2,2550 646.457 1.500.081,59
    11/9/2020 2,2150 -0,89% 2,2400 2,2500 2,2150 114.325 254.691,26
    10/9/2020 2,2350 1,36% 2,2050 2,2550 2,2050 131.000 291.483,61
    09/9/2020 2,2050 -0,23% 2,2200 2,2300 2,2050 121.666 269.267,63
    08/9/2020 2,2100 -2,64% 2,2400 2,2800 2,2000 207.771 463.206,97
    07/9/2020 2,2700 2,02% 2,2250 2,2750 2,2150 281.901 633.686,18
    04/9/2020 2,2250 0,68% 2,2050 2,2300 2,1950 220.819 488.208,61
    03/9/2020 2,2100 0,00% 2,2000 2,2300 2,2000 143.717 319.288,22
    02/9/2020 2,2100 -0,45% 2,2400 2,2400 2,2000 132.387 293.564,07
    01/9/2020 2,2200 0,45% 2,2200 2,2200 2,1900 102.670 226.664,89
    31/8/2020 2,2100 0,91% 2,2000 2,2200 2,1800 313.012 690.673,06
    28/8/2020 2,1900 -0,23% 2,2200 2,2250 2,1900 77.591 170.904,42
    27/8/2020 2,1950 -1,13% 2,2050 2,2450 2,1950 73.390 163.032,25
    26/8/2020 2,2200 -0,45% 2,2300 2,2350 2,1900 134.667 297.824,74
    25/8/2020 2,2300 0,22% 2,2450 2,2450 2,1850 142.550 315.222,42
    24/8/2020 2,2250 -4,30% 2,2500 2,2500 2,2200 180.708 403.442,94
    21/8/2020 2,3250 0,87% 2,3050 2,3350 2,3050 214.583 498.094,74
    20/8/2020 2,3050 -1,07% 2,3300 2,3400 2,3050 137.482 318.426,41
    19/8/2020 2,3300 -0,21% 2,3300 2,3400 2,3150 165.933 386.211,81
    18/8/2020 2,3350 -0,43% 2,3350 2,3600 2,3200 172.980 404.627,54
    17/8/2020 2,3450 1,74% 2,3150 2,3450 2,3000 157.903 368.154,83
    14/8/2020 2,3050 0,66% 2,2900 2,3100 2,2800 100.627 231.093,32
    13/8/2020 2,2900 1,10% 2,2750 2,3000 2,2700 170.996 391.036,54
    12/8/2020 2,2650 1,57% 2,2300 2,2700 2,1950 122.597 274.237,02
    11/8/2020 2,2300 1,83% 2,2200 2,2300 2,1850 162.915 360.135,97
    10/8/2020 2,1900 -2,01% 2,1900 2,2150 2,1700 245.482 539.168,13
    07/8/2020 2,2350 -1,76% 2,2550 2,2800 2,2350 56.146 126.618,03
    06/8/2020 2,2750 -0,22% 2,2900 2,3000 2,2700 57.687 132.153,15
    05/8/2020 2,2800 1,79% 2,2650 2,2800 2,2550 135.602 307.525,29
    04/8/2020 2,2400 1,36% 2,2100 2,2500 2,1950 90.020 200.504,17
    03/8/2020 2,2100 0,00% 2,2300 2,2350 2,1900 56.433 124.918,95
    31/7/2020 2,2100 -0,45% 2,2200 2,2500 2,1550 491.487 1.081.937,62
    30/7/2020 2,2200 -2,63% 2,2550 2,2700 2,2100 193.473 433.705,45
    29/7/2020 2,2800 1,33% 2,2450 2,3000 2,2400 109.288 247.689,41
    28/7/2020 2,2500 0,00% 2,2600 2,2950 2,2500 102.966 234.165,00
    27/7/2020 2,2500 -0,22% 2,3000 2,3150 2,1300 323.884 728.978,91
    24/7/2020 2,2550 0,00% 2,2500 2,2850 2,2200 184.444 416.826,90
    23/7/2020 2,2550 -2,38% 2,3200 2,3200 2,2550 241.852 548.975,95
    22/7/2020 2,3100 0,00% 2,2750 2,3200 2,2500 397.889 908.045,81
    21/7/2020 2,3100 -2,74% 2,3750 2,4250 2,2500 587.314 1.379.439,60
    20/7/2020 2,3750 1,28% 2,3500 2,4000 2,3300 145.585 345.866,17
    17/7/2020 2,3450 -0,21% 2,3700 2,3900 2,3300 171.500 404.019,38
    16/7/2020 2,3500 0,86% 2,3400 2,3700 2,3200 186.845 439.285,92
    15/7/2020 2,3300 1,75% 2,3200 2,3600 2,3050 185.380 432.454,98
    14/7/2020 2,2900 0,00% 2,2900 2,3100 2,2750 183.101 419.767,73
    13/7/2020 2,2900 -2,55% 2,3600 2,3800 2,2700 130.175 300.710,07
    10/7/2020 2,3500 0,43% 2,3400 2,3550 2,2900 126.601 295.687,22
    09/7/2020 2,3400 1,74% 2,3200 2,3400 2,3050 103.180 240.171,79
    08/7/2020 2,3000 -1,71% 2,3300 2,3700 2,2800 118.090 275.033,63
    07/7/2020 2,3400 -0,85% 2,3250 2,3550 2,3250 93.144 217.748,59
    06/7/2020 2,3600 0,43% 2,3750 2,3800 2,3400 70.605 166.624,58
    03/7/2020 2,3500 -1,67% 2,3900 2,3900 2,3250 119.560 281.337,96
    02/7/2020 2,3900 4,14% 2,2950 2,3900 2,2950 212.770 501.601,27
    01/7/2020 2,2950 0,88% 2,2750 2,3000 2,2600 57.542 131.437,14
    30/6/2020 2,2750 0,89% 2,2550 2,3100 2,2500 223.718 509.646,96
    29/6/2020 2,2550 -1,53% 2,2900 2,2950 2,2400 145.777 330.255,51
    26/6/2020 2,2900 -0,65% 2,3100 2,3100 2,2700 119.446 273.723,59
    25/6/2020 2,3050 0,22% 2,2700 2,3100 2,2600 54.759 125.540,31
    24/6/2020 2,3000 -0,65% 2,3100 2,3150 2,2700 123.251 282.287,95
    23/6/2020 2,3150 0,87% 2,2950 2,3450 2,2950 166.623 385.568,47
    22/6/2020 2,2950 1,10% 2,2700 2,3250 2,2700 194.422 447.366,25
    19/6/2020 2,2700 -1,30% 2,3350 2,3350 2,2700 432.286 991.835,31
    18/6/2020 2,3000 -1,71% 2,3700 2,3700 2,2900 206.816 478.477,65
    17/6/2020 2,3400 -2,50% 2,4100 2,4300 2,3400 305.641 730.022,51
    16/6/2020 2,4000 3,90% 2,3300 2,4150 2,3300 324.955 770.047,34
    15/6/2020 2,3100 1,99% 2,2500 2,3150 2,2000 196.750 443.204,00
    12/6/2020 2,2650 -1,09% 2,2800 2,2950 2,2500 250.408 568.363,72
    11/6/2020 2,2900 -2,55% 2,3000 2,3250 2,2800 172.383 396.930,91
    10/6/2020 2,3500 -2,69% 2,4150 2,4650 2,3500 369.430 889.165,12
    09/6/2020 2,4150 -3,01% 2,5000 2,5100 2,4100 252.547 615.578,47
    05/6/2020 2,4900 2,68% 2,4250 2,4950 2,4250 202.143 499.127,01
    04/6/2020 2,4250 -1,02% 2,4400 2,4600 2,3800 189.678 459.925,45
    03/6/2020 2,4500 -1,21% 2,5000 2,5300 2,4500 278.454 694.035,16
    02/6/2020 2,4800 2,48% 2,4400 2,4850 2,4250 395.113 974.220,92
    01/6/2020 2,4200 3,42% 2,3400 2,4600 2,3400 310.922 752.928,62
    29/5/2020 2,3400 0,65% 2,3200 2,4300 2,2800 781.690 1.834.385,18
    28/5/2020 2,3250 -2,31% 2,3800 2,4050 2,3100 269.082 632.911,90
    27/5/2020 2,3800 1,06% 2,3300 2,4000 2,3000 422.677 1.000.579,79
    26/5/2020 2,3550 5,61% 2,2550 2,4000 2,2350 539.855 1.240.581,93
    25/5/2020 2,2300 2,76% 2,1700 2,2500 2,1700 255.215 570.556,43
    22/5/2020 2,1700 -0,23% 2,1600 2,2200 2,1300 630.434 1.378.224,74
    21/5/2020 2,1750 -0,23% 2,2000 2,2000 2,1550 317.052 689.563,97
    20/5/2020 2,1800 0,93% 2,1800 2,2000 2,1400 443.221 963.483,75
    19/5/2020 2,1600 -1,82% 2,2200 2,2250 2,1550 242.866 529.341,08
    18/5/2020 2,2000 3,29% 2,1650 2,2050 2,1500 564.801 1.233.353,95
    15/5/2020 2,1300 2,40% 2,1100 2,1300 2,0750 316.517 666.795,36
    14/5/2020 2,0800 4,00% 2,0600 2,1000 2,0550 354.796 736.630,15
    13/5/2020 2,0000 -0,99% 2,0000 2,0150 1,9700 162.794 324.097,02
    12/5/2020 2,0200 -1,22% 2,0550 2,0600 1,9980 99.815 201.926,72
    11/5/2020 2,0450 -1,21% 2,0750 2,0950 2,0200 82.185 168.530,50
    08/5/2020 2,0700 2,48% 2,0000 2,0700 2,0000 122.482 251.030,96
    07/5/2020 2,0200 1,00% 2,0200 2,0400 1,9700 98.805 197.882,06
    06/5/2020 2,0000 -1,96% 2,0400 2,0400 1,9940 157.854 317.163,67
    05/5/2020 2,0400 4,51% 1,9980 2,0450 1,9740 136.111 274.992,03
    04/5/2020 1,9520 -4,78% 1,9900 2,0000 1,9460 315.295 620.849,63
    30/4/2020 2,0500 -5,09% 2,1500 2,1550 2,0500 610.665 1.270.439,65
    29/4/2020 2,1600 0,47% 2,1350 2,1600 2,0850 469.500 995.981,04
    28/4/2020 2,1500 1,65% 2,1300 2,2000 2,0900 498.161 1.070.004,38
    27/4/2020 2,1150 4,19% 2,0850 2,1200 2,0700 325.274 680.735,17
    24/4/2020 2,0300 -0,73% 2,0100 2,0700 2,0050 218.794 447.103,95
    23/4/2020 2,0450 2,35% 1,9980 2,0700 1,9880 246.262 500.978,70
    22/4/2020 1,9980 0,20% 1,9940 2,0200 1,9800 179.423 357.818,86
    21/4/2020 1,9940 -2,73% 2,0500 2,0500 1,9800 287.609 576.080,66
    16/4/2020 2,0500 -2,15% 2,0950 2,1000 2,0500 141.886 295.420,24
    15/4/2020 2,0950 -0,24% 2,1000 2,1000 2,0200 240.268 495.093,01
    14/4/2020 2,1000 2,94% 2,0700 2,1000 2,0450 234.826 487.559,32
    09/4/2020 2,0400 -2,39% 2,1500 2,2000 2,0400 312.295 657.089,88
    08/4/2020 2,0900 -0,95% 2,1000 2,1350 2,0400 382.129 801.818,20
    07/4/2020 2,1100 2,43% 2,1000 2,1650 2,0900 390.693 831.210,52
    06/4/2020 2,0600 10,16% 1,9760 2,0600 1,9500 389.372 781.875,57
    03/4/2020 1,8700 0,32% 1,8500 1,9020 1,8360 138.068 259.899,68
    02/4/2020 1,8640 1,86% 1,8300 1,8820 1,8120 163.513 303.295,70
    01/4/2020 1,8300 0,00% 1,8600 1,9000 1,8300 132.168 245.472,46

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%