| 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 |
|---|---|---|---|---|---|---|---|
| 23/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 22/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 19/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 18/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 17/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/2/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 09/2/2021 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3400 | 2.000 | 2.687,45 |
| 08/2/2021 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 05/2/2021 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3400 | 3.300 | 4.462,00 |
| 04/2/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 03/2/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/2/2021 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 01/2/2021 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 1.000 | 1.360,00 |
| 29/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/1/2021 | 1,3500 | -2,17% | 1,3600 | 1,3600 | 1,3500 | 4.999 | 6.768,65 |
| 26/1/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/1/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 22/1/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 21/1/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/1/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 19/1/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.500 | 2.070,00 |
| 18/1/2021 | 1,3800 | 2,22% | 1,3800 | 1,3800 | 1,3800 | 150 | 207,00 |
| 15/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 14/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 12/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 11/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 07/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/1/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/1/2021 | 1,3500 | -2,88% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 31/12/2020 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.940 | 2.696,60 |
| 30/12/2020 | 1,3900 | 2,21% | 1,3700 | 1,3900 | 1,3700 | 5.760 | 7.921,20 |
| 29/12/2020 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 20.000 | 27.200,00 |
| 28/12/2020 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 140 | 191,80 |
| 23/12/2020 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 22/12/2020 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3600 | 2.100 | 2.857,00 |
| 21/12/2020 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 18/12/2020 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 17/12/2020 | 1,3700 | 1,48% | 1,3600 | 1,3700 | 1,3600 | 2.290 | 3.117,30 |
| 16/12/2020 | 1,3500 | 1,50% | 1,3400 | 1,3500 | 1,3400 | 3.905.129 | 5.972.627,26 |
| 15/12/2020 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 1.500 | 1.995,00 |
| 14/12/2020 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3300 | 1.500 | 2.005,00 |
| 11/12/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 10/12/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/12/2020 | 1,3300 | -0,75% | 1,3100 | 1,3300 | 1,3000 | 3.500 | 4.585,00 |
| 08/12/2020 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 07/12/2020 | 1,3400 | 3,08% | 1,3000 | 1,4000 | 1,3000 | 11.139 | 14.834,30 |
| 04/12/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 509 | 661,70 |
| 03/12/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 3.000 | 3.900,00 |
| 02/12/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 01/12/2020 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 2.000 | 2.600,00 |
| 30/11/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 27/11/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 100 | 132,00 |
| 26/11/2020 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 1.500 | 1.968,36 |
| 25/11/2020 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 418 | 543,40 |
| 24/11/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.000 | 1.270,00 |
| 23/11/2020 | 1,2700 | 1,60% | 1,2600 | 1,3500 | 1,2500 | 4.701 | 5.920,35 |
| 20/11/2020 | 1,2500 | 1,63% | 1,2200 | 1,2500 | 1,2000 | 1.625 | 2.012,00 |
| 19/11/2020 | 1,2300 | 3,36% | 1,2300 | 1,2300 | 1,2300 | 500 | 615,00 |
| 18/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 13/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 12/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 10/11/2020 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 2.000 | 2.385,20 |
| 09/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 06/11/2020 | 1,1900 | -2,46% | 1,1900 | 1,1900 | 1,1900 | 500 | 595,00 |
| 05/11/2020 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 600 | 732,00 |
| 04/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 03/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 02/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 30/10/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/10/2020 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 600 | 714,00 |
| 27/10/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/10/2020 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 4.000 | 4.872,64 |
| 23/10/2020 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 1.000 | 1.220,00 |
| 22/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 21/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 20/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 15/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 500 | 615,00 |
| 14/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 13/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 500 | 615,00 |
| 12/10/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 09/10/2020 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 2.493 | 3.057,71 |
| 08/10/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 07/10/2020 | 1,2400 | 0,81% | 1,2300 | 1,2400 | 1,2300 | 4.700 | 5.806,60 |
| 06/10/2020 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 1.000 | 1.230,00 |
| 05/10/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 02/10/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/9/2020 | 1,2400 | -0,80% | 1,2400 | 1,2400 | 1,2400 | 1.000 | 1.240,00 |
| 29/9/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/9/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/9/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 24/9/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/9/2020 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 22/9/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/9/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 18/9/2020 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 300 | 378,00 |
| 17/9/2020 | 1,2700 | -0,78% | 1,2700 | 1,2700 | 1,2700 | 300 | 381,00 |
| 16/9/2020 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 10.000 | 12.800,00 |
| 15/9/2020 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2500 | 2.000 | 2.500,00 |
| 14/9/2020 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 130 | 167,70 |
| 11/9/2020 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 250 | 325,00 |
| 10/9/2020 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 170 | 224,40 |
| 09/9/2020 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3400 | 1.000 | 1.340,00 |
| 08/9/2020 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3400 | 3.500 | 4.750,00 |
| 07/9/2020 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 500 | 670,00 |
| 04/9/2020 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 4.000 | 5.400,00 |
| 03/9/2020 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/9/2020 | 1,3600 | 0,74% | 1,3100 | 1,3600 | 1,3100 | 300 | 403,00 |
| 01/9/2020 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 320 | 432,00 |
| 31/8/2020 | 1,3600 | -0,73% | 1,3600 | 1,3600 | 1,3600 | 260 | 353,60 |
| 28/8/2020 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 250 | 342,50 |
| 27/8/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 26/8/2020 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,3400 | 2.180 | 2.928,40 |
| 25/8/2020 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3200 | 2.217 | 2.946,44 |
| 24/8/2020 | 1,3200 | 4,76% | 1,3200 | 1,3200 | 1,3200 | 20 | 26,40 |
| 21/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 20/8/2020 | 1,2600 | 1,61% | 1,2600 | 1,2600 | 1,2600 | 450 | 567,00 |
| 19/8/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/8/2020 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 2.000 | 2.481,00 |
| 17/8/2020 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 1.532 | 1.915,00 |
| 14/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 07/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 06/8/2020 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2600 | 62 | 78,12 |
| 05/8/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 04/8/2020 | 1,2200 | 0,83% | 1,2300 | 1,2300 | 1,2200 | 2.000 | 2.450,00 |
| 03/8/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/7/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/7/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 29/7/2020 | 1,2100 | -2,42% | 1,2200 | 1,2200 | 1,2100 | 1.500 | 1.825,00 |
| 28/7/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/7/2020 | 1,2400 | -1,59% | 1,2400 | 1,2400 | 1,2400 | 1.000 | 1.240,00 |
| 24/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 23/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 500 | 630,00 |
| 20/7/2020 | 1,2600 | 0,80% | 1,2200 | 1,2600 | 1,2200 | 8.654 | 10.841,56 |
| 17/7/2020 | 1,2500 | 4,17% | 1,2400 | 1,2500 | 1,2400 | 2.249 | 2.808,76 |
| 16/7/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/7/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/7/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/7/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/7/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 500 | 600,00 |
| 09/7/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/7/2020 | 1,2000 | -2,44% | 1,2300 | 1,2400 | 1,2000 | 2.878 | 3.496,77 |
| 06/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/7/2020 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 1.000 | 1.230,00 |
| 30/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/6/2020 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 75.000 | 90.010,00 |
| 26/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 25/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 23/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.250 | 2.700,00 |
| 22/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.590 | 3.108,00 |
| 19/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 750 | 900,00 |
| 17/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 30.000 | 36.000,00 |
| 16/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 400 | 480,00 |
| 15/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 4.000 | 4.800,00 |
| 12/6/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 4.000 | 4.800,00 |
| 11/6/2020 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,1700 | 50.000 | 59.911,48 |
| 10/6/2020 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 10.000 | 11.973,19 |
| 09/6/2020 | 1,2000 | -3,23% | 1,2100 | 1,2100 | 1,2000 | 15.945 | 19.144,00 |
| 05/6/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/6/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 03/6/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 02/6/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/6/2020 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 150.080 | 180.099,20 |
| 29/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 27/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 443 | 531,60 |
| 25/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/5/2020 | 1,2000 | -2,44% | 1,2100 | 1,2100 | 1,2000 | 1.250 | 1.500,50 |
| 14/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 13/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/5/2020 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 405 | 498,15 |
| 11/5/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/5/2020 | 1,2100 | -3,97% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 07/5/2020 | 1,2600 | 5,00% | 1,2600 | 1,2600 | 1,2600 | 30 | 37,80 |
| 06/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 05/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 20 | 24,00 |
| 30/4/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 8 | 9,60 |
| 29/4/2020 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,2000 | 800 | 960,00 |
| 28/4/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,1900 | 2.040 | 2.469,20 |
| 27/4/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 24/4/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 23/4/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 22/4/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/4/2020 | 1,2300 | 0,00% | 1,1800 | 1,2300 | 1,1400 | 3.010 | 3.492,30 |
| 15/4/2020 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2300 | 302 | 371,46 |
| 14/4/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/4/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/4/2020 | 1,2600 | 9,57% | 1,2600 | 1,2600 | 1,2600 | 8 | 10,08 |
| 07/4/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/4/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/4/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 02/4/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 31/3/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/3/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/3/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 26/3/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/3/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/3/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/3/2020 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 19/3/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 18/3/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/3/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/3/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/3/2020 | 1,1800 | -2,48% | 1,2000 | 1,2000 | 1,1800 | 3.000 | 3.550,00 |
| 12/3/2020 | 1,2100 | 2,54% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 11/3/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/3/2020 | 1,1800 | -7,81% | 1,1800 | 1,1800 | 1,1800 | 1.200 | 1.416,00 |
| 09/3/2020 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2700 | 3.025 | 3.882,50 |
| 06/3/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.475 | 1.917,50 |
| 05/3/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/3/2020 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 03/3/2020 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/2/2020 | 1,2900 | -2,27% | 1,2900 | 1,2900 | 1,2900 | 550 | 709,50 |
| 27/2/2020 | 1,3200 | 2,33% | 1,3200 | 1,3200 | 1,3200 | 375 | 495,00 |
| 26/2/2020 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2900 | 1.009 | 1.309,20 |
| 25/2/2020 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 2.000 | 2.600,00 |
| 24/2/2020 | 1,3200 | -0,75% | 1,3200 | 1,3500 | 1,3100 | 11.747 | 15.468,17 |
| 21/2/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/2/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/2/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 852 | 1.133,16 |
| 18/2/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 17/2/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 14/2/2020 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,3000 | 1.910 | 2.485,90 |
| 13/2/2020 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 18.600 | 24.366,00 |
| 12/2/2020 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 3.900 | 5.070,00 |
| 11/2/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/2/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/2/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/2/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 05/2/2020 | 1,2800 | -4,48% | 1,3200 | 1,3200 | 1,2800 | 2.802 | 3.626,24 |
| 04/2/2020 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 03/2/2020 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 30/1/2020 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 29/1/2020 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/1/2020 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 400 | 536,00 |
| 27/1/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 284 | 374,88 |
| 24/1/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/1/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/1/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/1/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 2.120 | 2.798,40 |
| 20/1/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/1/2020 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 77.500 | 93.300,00 |
| 16/1/2020 | 1,3300 | -0,75% | 1,3400 | 1,3500 | 1,3300 | 1.940 | 2.586,40 |
| 15/1/2020 | 1,3400 | 0,75% | 1,3400 | 1,3400 | 1,3400 | 590 | 790,60 |
| 14/1/2020 | 1,3300 | 2,31% | 1,3300 | 1,3400 | 1,3300 | 1.679 | 2.233,37 |
| 13/1/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 10/1/2020 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 666 | 865,80 |
| 09/1/2020 | 1,2800 | -3,76% | 1,2900 | 1,2900 | 1,2800 | 6.000 | 7.685,00 |
| 08/1/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 07/1/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/1/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 02/1/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 73.550 | 88.286,00 |
| 31/12/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/12/2019 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 115 | 152,95 |
| 27/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 75.000 | 90.000,00 |
| 20/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 5.000 | 6.500,00 |
| 17/12/2019 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 2.000 | 2.601,70 |
| 16/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 75.000 | 90.000,00 |
| 10/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/12/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/12/2019 | 1,3000 | -0,76% | 1,3100 | 1,3200 | 1,3000 | 1.900 | 2.489,00 |
| 02/12/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/11/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 700 | 917,00 |
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.% |
|---|