| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,4000 €
0,0000 (0,00%)
- Άνοιγμα 2,4000
- Υψηλό 2,4000
- Χαμηλό 2,4000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.000 | 2.020,00 |
| 20/5/2022 | 2,0200 | 0,00% | 1,9400 | 2,0200 | 1,9400 | 600 | 1.204,00 |
| 19/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.000 | 2.020,00 |
| 18/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.000 | 2.020,00 |
| 17/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 16/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 13/5/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.000 | 2.020,00 |
| 12/5/2022 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 2.000 | 4.040,00 |
| 11/5/2022 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 2.500 | 5.100,00 |
| 10/5/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 09/5/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 06/5/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 1.000 | 2.060,00 |
| 05/5/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 2.000 | 4.120,00 |
| 04/5/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 130 | 267,80 |
| 03/5/2022 | 2,0600 | 0,00% | 2,0400 | 2,0600 | 2,0400 | 5.000 | 10.240,00 |
| 29/4/2022 | 2,0600 | 1,98% | 2,0400 | 2,0600 | 2,0400 | 5.200 | 10.610,00 |
| 28/4/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.000 | 4.040,00 |
| 27/4/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 2.000 | 4.040,00 |
| 21/4/2022 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 2,0000 | 1.300 | 2.606,00 |
| 20/4/2022 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 5.100 | 10.200,00 |
| 19/4/2022 | 1,9900 | 1,53% | 1,9900 | 1,9900 | 1,9900 | 13.000 | 25.870,00 |
| 14/4/2022 | 1,9600 | 2,62% | 1,9200 | 1,9700 | 1,9200 | 15.990 | 31.120,80 |
| 13/4/2022 | 1,9100 | 0,53% | 1,9100 | 1,9100 | 1,9100 | 200 | 382,00 |
| 12/4/2022 | 1,9000 | 0,53% | 1,8900 | 1,9000 | 1,8900 | 2.860 | 5.419,00 |
| 11/4/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 08/4/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/4/2022 | 1,8900 | 0,53% | 1,8800 | 1,8900 | 1,8800 | 950 | 1.786,50 |
| 06/4/2022 | 1,8800 | 0,53% | 1,8700 | 1,8800 | 1,8700 | 800 | 1.497,00 |
| 05/4/2022 | 1,8700 | 1,08% | 1,8700 | 1,8700 | 1,8700 | 100 | 187,00 |
| 04/4/2022 | 1,8500 | 1,09% | 1,8500 | 1,8500 | 1,8500 | 100 | 185,00 |
| 31/3/2022 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/3/2022 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 550 | 1.006,50 |
| 29/3/2022 | 1,8500 | 0,00% | 1,8600 | 1,8600 | 1,8500 | 200 | 371,00 |
| 28/3/2022 | 1,8500 | 0,54% | 1,8400 | 1,8700 | 1,8200 | 2.178 | 4.007,96 |
| 25/3/2022 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/3/2022 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 23/3/2022 | 1,8400 | 0,55% | 1,8300 | 1,8400 | 1,8300 | 1.850 | 3.396,88 |
| 22/3/2022 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 254 | 464,82 |
| 21/3/2022 | 1,8300 | 0,55% | 1,8200 | 1,8300 | 1,8200 | 560 | 1.019,54 |
| 18/3/2022 | 1,8200 | 0,00% | 1,8100 | 1,8200 | 1,8100 | 1.373 | 2.488,86 |
| 17/3/2022 | 1,8200 | 0,55% | 1,8100 | 1,8200 | 1,8100 | 600 | 1.086,01 |
| 16/3/2022 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 900 | 1.629,00 |
| 15/3/2022 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 14/3/2022 | 1,8100 | 2,84% | 1,8100 | 1,8100 | 1,8100 | 100 | 181,00 |
| 11/3/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 10/3/2022 | 1,7600 | -2,76% | 1,7400 | 1,7600 | 1,7400 | 578 | 1.007,72 |
| 09/3/2022 | 1,8100 | -0,55% | 1,8100 | 1,8100 | 1,8100 | 180 | 325,80 |
| 08/3/2022 | 1,8200 | 0,55% | 1,7500 | 1,8200 | 1,7500 | 400 | 707,00 |
| 04/3/2022 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 3.000 | 5.430,00 |
| 03/3/2022 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 4.000 | 7.240,00 |
| 02/3/2022 | 1,8000 | -0,55% | 1,8100 | 1,8400 | 1,8000 | 3.235 | 5.854,72 |
| 01/3/2022 | 1,8100 | 0,56% | 1,8100 | 1,8100 | 1,8100 | 2.600 | 4.706,00 |
| 28/2/2022 | 1,8000 | -1,10% | 1,8100 | 1,8100 | 1,8000 | 3.128 | 5.655,68 |
| 25/2/2022 | 1,8200 | 0,00% | 1,8500 | 1,8500 | 1,8200 | 906 | 1.649,08 |
| 24/2/2022 | 1,8200 | -2,67% | 1,8200 | 1,8200 | 1,8200 | 5.000 | 9.100,00 |
| 23/2/2022 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 22/2/2022 | 1,8700 | 0,00% | 1,8600 | 1,8700 | 1,8200 | 1.559 | 2.882,38 |
| 21/2/2022 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 18/2/2022 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 17/2/2022 | 1,8700 | 0,54% | 1,8600 | 1,8700 | 1,8600 | 8.540 | 15.934,40 |
| 16/2/2022 | 1,8600 | 1,09% | 1,8500 | 1,8700 | 1,8500 | 4.596 | 8.546,56 |
| 15/2/2022 | 1,8400 | -1,08% | 1,8500 | 1,8600 | 1,8400 | 3.104 | 5.726,44 |
| 14/2/2022 | 1,8600 | -1,06% | 1,8600 | 1,8600 | 1,8600 | 100 | 186,00 |
| 11/2/2022 | 1,8800 | 0,00% | 1,8600 | 1,8900 | 1,8600 | 1.310 | 2.448,90 |
| 10/2/2022 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 400 | 752,00 |
| 09/2/2022 | 1,8800 | -1,05% | 1,8900 | 1,8900 | 1,8700 | 650 | 1.224,00 |
| 08/2/2022 | 1,9000 | 2,15% | 1,8600 | 1,9000 | 1,8600 | 6.115 | 11.479,90 |
| 07/2/2022 | 1,8600 | 1,09% | 1,8500 | 1,8600 | 1,8500 | 800 | 1.481,00 |
| 04/2/2022 | 1,8400 | 0,00% | 1,8300 | 1,8400 | 1,8300 | 1.324 | 2.434,16 |
| 03/2/2022 | 1,8400 | 0,00% | 1,8300 | 1,8400 | 1,8300 | 7.045 | 12.892,80 |
| 02/2/2022 | 1,8400 | 3,37% | 1,8200 | 1,8400 | 1,8200 | 310 | 567,30 |
| 01/2/2022 | 1,7800 | -0,56% | 1,7900 | 1,8200 | 1,7700 | 4.950 | 8.803,00 |
| 31/1/2022 | 1,7900 | -1,65% | 1,8000 | 1,8200 | 1,7700 | 2.595 | 4.664,18 |
| 28/1/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 27/1/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 26/1/2022 | 1,8200 | 4,60% | 1,8100 | 1,8200 | 1,8100 | 547 | 991,02 |
| 25/1/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 24/1/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/1/2022 | 1,7400 | -2,25% | 1,7400 | 1,7400 | 1,7400 | 452 | 786,48 |
| 20/1/2022 | 1,7800 | 1,14% | 1,7500 | 1,7800 | 1,7200 | 2.350 | 4.109,45 |
| 19/1/2022 | 1,7600 | 0,57% | 1,7600 | 1,7600 | 1,7600 | 500 | 880,00 |
| 18/1/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.900 | 3.325,00 |
| 17/1/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 14/1/2022 | 1,7500 | 1,16% | 1,7300 | 1,8000 | 1,7300 | 2.025 | 3.539,65 |
| 13/1/2022 | 1,7300 | 0,58% | 1,7200 | 1,7300 | 1,7200 | 4.495 | 7.761,40 |
| 12/1/2022 | 1,7200 | 0,58% | 1,7300 | 1,7300 | 1,7200 | 1.005 | 1.738,60 |
| 11/1/2022 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7100 | 55 | 94,05 |
| 10/1/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.500 | 2.550,00 |
| 07/1/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2.000 | 3.400,00 |
| 05/1/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 100 | 170,00 |
| 04/1/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 7.950 | 13.515,00 |
| 03/1/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/12/2021 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6900 | 290 | 492,60 |
| 29/12/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 28/12/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 27/12/2021 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 1.089 | 1.830,41 |
| 23/12/2021 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 200 | 336,00 |
| 22/12/2021 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/12/2021 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/12/2021 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 4.713 | 7.917,84 |
| 17/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/12/2021 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 800 | 1.360,00 |
| 15/12/2021 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 800 | 1.376,00 |
| 14/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.600 | 2.720,00 |
| 10/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/12/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 07/12/2021 | 1,7000 | 1,80% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 06/12/2021 | 1,6700 | 3,73% | 1,6500 | 1,7000 | 1,6100 | 6.112 | 9.904,80 |
| 03/12/2021 | 1,6100 | -0,62% | 1,6100 | 1,6500 | 1,6100 | 14.350 | 23.178,30 |
| 02/12/2021 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,6200 | 2.400 | 3.901,60 |
| 01/12/2021 | 1,6200 | 0,62% | 1,6200 | 1,6200 | 1,6200 | 280 | 453,60 |
| 30/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 29/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 26/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 25/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 24/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 23/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 22/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 19/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 18/11/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 17/11/2021 | 1,6100 | -0,62% | 1,5900 | 1,6100 | 1,5900 | 439 | 703,01 |
| 16/11/2021 | 1,6200 | 0,62% | 1,6200 | 1,6200 | 1,6200 | 500 | 810,00 |
| 15/11/2021 | 1,6100 | 0,63% | 1,5900 | 1,6100 | 1,5900 | 3.835 | 6.119,35 |
| 12/11/2021 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 830 | 1.328,00 |
| 11/11/2021 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 10/11/2021 | 1,5800 | -1,25% | 1,5900 | 1,5900 | 1,5800 | 2.555 | 4.049,15 |
| 09/11/2021 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 590 | 942,10 |
| 08/11/2021 | 1,6000 | 1,91% | 1,5700 | 1,6000 | 1,5700 | 10.445 | 16.500,00 |
| 05/11/2021 | 1,5700 | 0,00% | 1,5700 | 1,6000 | 1,5700 | 5.375 | 8.477,25 |
| 04/11/2021 | 1,5700 | 1,29% | 1,5700 | 1,5800 | 1,5700 | 15.600 | 24.627,00 |
| 03/11/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 02/11/2021 | 1,5500 | 0,00% | 1,5500 | 1,5900 | 1,5500 | 1.380 | 2.141,00 |
| 01/11/2021 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5500 | 2.000 | 3.105,00 |
| 29/10/2021 | 1,5600 | -6,02% | 1,5800 | 1,5800 | 1,5600 | 675 | 1.056,50 |
| 27/10/2021 | 1,6600 | 7,10% | 1,6000 | 1,6600 | 1,6000 | 29.450 | 44.812,00 |
| 26/10/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 25/10/2021 | 1,5500 | -3,13% | 1,5500 | 1,5500 | 1,5500 | 750 | 1.162,50 |
| 22/10/2021 | 1,6000 | 3,23% | 1,5500 | 1,6000 | 1,5500 | 1.282 | 1.997,10 |
| 21/10/2021 | 1,5500 | 0,00% | 1,5200 | 1,5500 | 1,5200 | 421 | 649,16 |
| 20/10/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 19/10/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 18/10/2021 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 2.000 | 3.100,00 |
| 15/10/2021 | 1,5600 | 0,00% | 1,5200 | 1,5600 | 1,5200 | 4.635 | 7.070,60 |
| 14/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 13/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 12/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 11/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 08/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 220 | 343,20 |
| 07/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 5.000 | 7.800,00 |
| 06/10/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 05/10/2021 | 1,5600 | -1,89% | 1,5600 | 1,5600 | 1,5600 | 28 | 43,68 |
| 04/10/2021 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 200 | 318,00 |
| 30/9/2021 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 29/9/2021 | 1,5800 | 1,94% | 1,5500 | 1,5800 | 1,5500 | 20.000 | 31.527,64 |
| 28/9/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5400 | 1.713 | 2.653,90 |
| 27/9/2021 | 1,5500 | 1,31% | 1,5500 | 1,5500 | 1,5500 | 2.360 | 3.658,00 |
| 24/9/2021 | 1,5300 | -3,16% | 1,5500 | 1,5500 | 1,5300 | 1.121 | 1.725,13 |
| 23/9/2021 | 1,5800 | 1,94% | 1,5800 | 1,5800 | 1,5800 | 68 | 107,44 |
| 22/9/2021 | 1,5500 | 0,00% | 1,5500 | 1,5800 | 1,5500 | 12.000 | 18.669,00 |
| 21/9/2021 | 1,5500 | -1,27% | 1,5500 | 1,5500 | 1,5500 | 300 | 465,00 |
| 20/9/2021 | 1,5700 | -1,88% | 1,5800 | 1,6000 | 1,5600 | 1.600 | 2.506,20 |
| 17/9/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/9/2021 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 25 | 40,00 |
| 15/9/2021 | 1,5800 | -1,25% | 1,5800 | 1,5800 | 1,5800 | 2.000 | 3.160,00 |
| 14/9/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 250 | 400,00 |
| 13/9/2021 | 1,6000 | -4,19% | 1,6000 | 1,6000 | 1,6000 | 1.500 | 2.400,00 |
| 10/9/2021 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 09/9/2021 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 08/9/2021 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 07/9/2021 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 06/9/2021 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 310 | 517,70 |
| 03/9/2021 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 02/9/2021 | 1,6700 | 1,21% | 1,6700 | 1,6700 | 1,6700 | 100 | 167,00 |
| 01/9/2021 | 1,6500 | -4,62% | 1,6000 | 1,6500 | 1,6000 | 1.100 | 1.765,00 |
| 31/8/2021 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 30/8/2021 | 1,7300 | 9,49% | 1,5900 | 1,7300 | 1,5900 | 1.100 | 1.763,00 |
| 27/8/2021 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 26/8/2021 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 25/8/2021 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 24/8/2021 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 23/8/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 20/8/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 19/8/2021 | 1,5600 | -3,11% | 1,5600 | 1,5600 | 1,5600 | 1.867 | 2.912,52 |
| 18/8/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 200 | 322,00 |
| 17/8/2021 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,6000 | 1.376 | 2.211,60 |
| 16/8/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 25 | 40,00 |
| 13/8/2021 | 1,6000 | 0,00% | 1,5000 | 1,6000 | 1,5000 | 3.050 | 4.580,00 |
| 12/8/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/8/2021 | 1,6000 | 0,63% | 1,5000 | 1,6000 | 1,4800 | 297 | 449,56 |
| 10/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 06/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 05/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 04/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 02/8/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 30/7/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 29/7/2021 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 111 | 176,49 |
| 28/7/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 27/7/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 26/7/2021 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 25 | 39,00 |
| 23/7/2021 | 1,4800 | -6,92% | 1,5100 | 1,5100 | 1,4800 | 4.481 | 6.670,88 |
| 22/7/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 21/7/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 20/7/2021 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 19/7/2021 | 1,5900 | -0,62% | 1,5900 | 1,5900 | 1,5900 | 70 | 111,30 |
| 16/7/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/7/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/7/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/7/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/7/2021 | 1,6000 | 8,84% | 1,4800 | 1,6000 | 1,4800 | 3.808 | 5.647,84 |
| 09/7/2021 | 1,4700 | 0,68% | 1,4800 | 1,4800 | 1,4700 | 3.134 | 4.609,98 |
| 08/7/2021 | 1,4600 | 3,55% | 1,4800 | 1,4800 | 1,4600 | 526 | 769,96 |
| 07/7/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 06/7/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 05/7/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 02/7/2021 | 1,4100 | -4,08% | 1,4200 | 1,4200 | 1,4100 | 1.000 | 1.415,00 |
| 01/7/2021 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/6/2021 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/6/2021 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/6/2021 | 1,4700 | 5,76% | 1,4700 | 1,4700 | 1,4700 | 25 | 36,75 |
| 25/6/2021 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 24/6/2021 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 3.245 | 4.540,55 |
| 23/6/2021 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,4000 | 1.615 | 2.261,00 |
| 22/6/2021 | 1,4800 | 2,78% | 1,4500 | 1,4800 | 1,4500 | 350 | 509,00 |
| 18/6/2021 | 1,4400 | 2,13% | 1,4200 | 1,4400 | 1,4200 | 2.600 | 3.701,00 |
| 17/6/2021 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 1.960 | 2.763,60 |
| 16/6/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/6/2021 | 1,4000 | -5,41% | 1,4200 | 1,4200 | 1,4000 | 500 | 705,00 |
| 14/6/2021 | 1,4800 | 0,00% | 1,4500 | 1,4800 | 1,4500 | 2.040 | 2.958,90 |
| 11/6/2021 | 1,4800 | 2,07% | 1,4800 | 1,4800 | 1,4800 | 10 | 14,80 |
| 10/6/2021 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 3.000 | 4.350,00 |
| 09/6/2021 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4900 | 3.020 | 4.523,00 |
| 07/6/2021 | 1,4800 | 5,71% | 1,4700 | 1,4800 | 1,4700 | 5.772 | 8.522,56 |
| 04/6/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/6/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/6/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/6/2021 | 1,4000 | -6,04% | 1,4000 | 1,4900 | 1,4000 | 2.135 | 3.018,00 |
| 31/5/2021 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 28/5/2021 | 1,4900 | 5,67% | 1,4900 | 1,4900 | 1,4900 | 206 | 306,94 |
| 27/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 26/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 445 | 627,45 |
| 25/5/2021 | 1,4100 | 1,44% | 1,4000 | 1,4100 | 1,4000 | 605 | 852,55 |
| 24/5/2021 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 3.550 | 4.934,50 |
| 21/5/2021 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 7.000 | 9.730,00 |
| 19/5/2021 | 1,3900 | -1,42% | 1,4100 | 1,4100 | 1,3900 | 4.122 | 5.782,02 |
| 18/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 2.000 | 2.820,00 |
| 17/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 1.000 | 1.410,00 |
| 14/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4200 | 1,4100 | 5.378 | 7.587,98 |
| 13/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 12/5/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 100 | 141,00 |
| 11/5/2021 | 1,4100 | 2,17% | 1,4000 | 1,4100 | 1,4000 | 4.020 | 5.628,20 |
| 10/5/2021 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.000 | 1.380,00 |
| 07/5/2021 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 2.255 | 3.134,45 |
| 06/5/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/5/2021 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 4.745 | 6.575,55 |
| 29/4/2021 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 805 | 1.118,95 |
| 28/4/2021 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3800 | 296.700 | 387.155,12 |
| 27/4/2021 | 1,4100 | 0,71% | 1,3800 | 1,4100 | 1,3700 | 2.102 | 2.895,82 |
| 26/4/2021 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 23/4/2021 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.620 | 2.235,60 |
| 22/4/2021 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/4/2021 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 1.000 | 1.390,00 |
| 20/4/2021 | 1,4000 | 2,94% | 1,4000 | 1,4000 | 1,4000 | 555 | 777,00 |
| 19/4/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/4/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/4/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/4/2021 | 1,3600 | -2,86% | 1,3700 | 1,3700 | 1,3600 | 2.802 | 3.830,72 |
| 13/4/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 30 | 42,00 |
| 12/4/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/4/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/4/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/4/2021 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3400 | 7.847 | 10.908,97 |
| 06/4/2021 | 1,3700 | -1,44% | 1,3700 | 1,3700 | 1,3700 | 34 | 46,58 |
| 31/3/2021 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 25 | 34,75 |
| 30/3/2021 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 34 | 47,26 |
| 29/3/2021 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 4.000 | 5.580,00 |
| 26/3/2021 | 1,4000 | 3,70% | 1,3800 | 1,4000 | 1,3800 | 534 | 737,60 |
| 23/3/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/3/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/3/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/3/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/3/2021 | 1,3500 | -1,46% | 1,3600 | 1,3600 | 1,3500 | 2.000 | 2.710,00 |
| 16/3/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 360 | 493,20 |
| 12/3/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.000 | 1.370,00 |
| 11/3/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 586 | 802,82 |
| 10/3/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 09/3/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 500 | 685,00 |
| 08/3/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.500 | 2.055,00 |
| 05/3/2021 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 2.000 | 2.740,00 |
| 04/3/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 03/3/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/3/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 01/3/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 26/2/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 25/2/2021 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 1.000 | 1.360,00 |
| 24/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|