| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
VIDAVO Α.Ε. (ΒΙΝΤΑ)
0,0000
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 24/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 21/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 20/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 19/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 18/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 17/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 14/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 300 | 1.428,00 |
| 13/1/2022 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 12/1/2022 | 4,7600 | -3,64% | 4,9400 | 4,9400 | 4,7000 | 420 | 2.002,00 |
| 11/1/2022 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 10/1/2022 | 4,9400 | 9,78% | 4,9400 | 4,9400 | 4,9400 | 20 | 98,80 |
| 07/1/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 05/1/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 04/1/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 03/1/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 31/12/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 30/12/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 29/12/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 28/12/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 27/12/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 23/12/2021 | 4,5000 | -4,26% | 4,7000 | 4,7000 | 4,5000 | 789 | 3.619,50 |
| 22/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 21/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 20/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 17/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 16/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 15/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 14/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 13/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 10/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 09/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 08/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 07/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 06/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/12/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 02/12/2021 | 4,7000 | 0,43% | 4,7000 | 4,7000 | 4,7000 | 5 | 23,50 |
| 01/12/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 30/11/2021 | 4,6800 | -2,50% | 4,6800 | 4,6800 | 4,6800 | 180 | 842,40 |
| 29/11/2021 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 26/11/2021 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 25/11/2021 | 4,8000 | 2,56% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 24/11/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 23/11/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 22/11/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 20 | 93,60 |
| 19/11/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 18/11/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 17/11/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 16/11/2021 | 4,6800 | -10,00% | 4,7000 | 4,7000 | 4,6800 | 204 | 956,72 |
| 15/11/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/11/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/11/2021 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 5 | 26,00 |
| 10/11/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/11/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/11/2021 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 05/11/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/11/2021 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 03/11/2021 | 5,1000 | 4,51% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 02/11/2021 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 01/11/2021 | 4,8800 | 8,93% | 4,8800 | 4,8800 | 4,8800 | 60 | 292,80 |
| 29/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 27/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 26/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 25/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 22/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 21/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 20/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 19/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 18/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 15/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 14/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 13/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 12/10/2021 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
| 11/10/2021 | 4,4800 | 9,27% | 4,4800 | 4,4800 | 4,4800 | 10 | 44,80 |
| 08/10/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 07/10/2021 | 4,1000 | 2,50% | 4,0000 | 4,1000 | 3,8200 | 79 | 313,68 |
| 06/10/2021 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/10/2021 | 4,0000 | -9,09% | 4,1000 | 4,1000 | 4,0000 | 273 | 1.092,60 |
| 04/10/2021 | 4,4000 | 10,00% | 4,4000 | 4,4000 | 4,4000 | 90 | 396,00 |
| 01/10/2021 | 4,0000 | -3,38% | 4,0000 | 4,0000 | 4,0000 | 106 | 424,00 |
| 30/9/2021 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 29/9/2021 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 28/9/2021 | 4,1400 | -10,00% | 4,1400 | 4,1400 | 4,1400 | 50 | 207,00 |
| 27/9/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 24/9/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/9/2021 | 4,6000 | -9,80% | 4,6000 | 4,6000 | 4,6000 | 50 | 230,00 |
| 22/9/2021 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/9/2021 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/9/2021 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/9/2021 | 5,1000 | 8,97% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 16/9/2021 | 4,6800 | -0,43% | 4,6800 | 4,6800 | 4,6800 | 20 | 93,60 |
| 15/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 14/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 13/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 10/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 09/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 08/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 07/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 06/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 02/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,2400 | 190 | 859,80 |
| 01/9/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 31/8/2021 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 30/8/2021 | 4,7000 | -1,67% | 5,2000 | 5,2000 | 4,7000 | 50 | 245,00 |
| 27/8/2021 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 50 | 239,00 |
| 26/8/2021 | 4,7800 | 8,14% | 4,8000 | 4,8600 | 4,7000 | 1.000 | 4.824,00 |
| 25/8/2021 | 4,4200 | 7,80% | 4,4200 | 4,4400 | 4,4000 | 140 | 619,24 |
| 24/8/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 18 | 73,80 |
| 23/8/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/8/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 19/8/2021 | 4,1000 | 0,00% | 4,4600 | 4,4600 | 4,1000 | 65 | 271,90 |
| 18/8/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 17/8/2021 | 4,1000 | -2,84% | 4,1200 | 4,1200 | 4,1000 | 106 | 435,40 |
| 16/8/2021 | 4,2200 | -0,94% | 4,2200 | 4,2200 | 4,2200 | 350 | 1.477,00 |
| 13/8/2021 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 12/8/2021 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 11/8/2021 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 10/8/2021 | 4,2600 | 1,43% | 4,5600 | 4,5800 | 4,2600 | 57 | 258,62 |
| 09/8/2021 | 4,2000 | -7,49% | 4,2000 | 4,2000 | 4,2000 | 40 | 168,00 |
| 06/8/2021 | 4,5400 | 5,09% | 4,3200 | 4,5400 | 4,3200 | 101 | 436,54 |
| 05/8/2021 | 4,3200 | -5,68% | 4,3200 | 4,3200 | 4,3000 | 125 | 539,40 |
| 04/8/2021 | 4,5800 | -11,07% | 5,4500 | 5,4500 | 4,5000 | 207 | 1.002,69 |
| 03/8/2021 | 5,1500 | -0,96% | 4,7000 | 5,1500 | 4,7000 | 12 | 57,30 |
| 02/8/2021 | 5,2000 | -9,57% | 5,9500 | 5,9500 | 5,2000 | 38 | 205,00 |
| 30/7/2021 | 5,7500 | 6,48% | 5,7500 | 5,7500 | 5,7500 | 5 | 28,75 |
| 29/7/2021 | 5,4000 | 9,31% | 5,4000 | 5,4000 | 5,4000 | 10 | 54,00 |
| 28/7/2021 | 4,9400 | 6,01% | 4,9400 | 4,9400 | 4,9400 | 10 | 49,40 |
| 27/7/2021 | 4,6600 | 3,56% | 4,6600 | 4,6600 | 4,6600 | 10 | 46,60 |
| 26/7/2021 | 4,5000 | 8,17% | 4,5000 | 4,5000 | 4,5000 | 25 | 112,50 |
| 23/7/2021 | 4,1600 | 0,00% | 4,1600 | 4,1600 | 4,1600 | ,00 | |
| 22/7/2021 | 4,1600 | 7,22% | 4,1600 | 4,1600 | 4,1600 | 85 | 353,60 |
| 21/7/2021 | 3,8800 | -3,48% | 4,0000 | 4,2000 | 3,7200 | 579 | 2.279,70 |
| 20/7/2021 | 4,0200 | -9,46% | 4,0600 | 4,0600 | 4,0200 | 305 | 1.228,70 |
| 19/7/2021 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 16/7/2021 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 15/7/2021 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 14/7/2021 | 4,4400 | -6,33% | 4,4000 | 4,5000 | 4,2800 | 436 | 1.921,86 |
| 13/7/2021 | 4,7400 | -9,71% | 4,9000 | 4,9000 | 4,7400 | 30 | 143,80 |
| 12/7/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 09/7/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 08/7/2021 | 5,2500 | -8,70% | 5,2500 | 5,2500 | 5,2500 | 70 | 367,50 |
| 07/7/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/7/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/7/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/7/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 01/7/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 30/6/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 29/6/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 28/6/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 25/6/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 24/6/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/6/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 22/6/2021 | 5,7500 | 7,48% | 5,7500 | 5,7500 | 5,7500 | 15 | 86,25 |
| 18/6/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 17/6/2021 | 5,3500 | -7,76% | 5,3500 | 5,3500 | 5,3500 | 150 | 802,50 |
| 16/6/2021 | 5,8000 | 3,57% | 5,8000 | 5,8000 | 5,8000 | 2 | 11,60 |
| 15/6/2021 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 14/6/2021 | 5,6000 | 2,75% | 5,5500 | 5,6000 | 5,5500 | 35 | 194,40 |
| 11/6/2021 | 5,4500 | 3,81% | 4,9600 | 5,4500 | 4,9600 | 530 | 2.643,00 |
| 10/6/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 09/6/2021 | 5,2500 | 3,96% | 5,2500 | 5,2500 | 5,2500 | 2 | 10,50 |
| 07/6/2021 | 5,0500 | 2,64% | 4,8000 | 5,0500 | 4,8000 | 40 | 193,25 |
| 04/6/2021 | 4,9200 | -0,40% | 4,9200 | 4,9200 | 4,9200 | 20 | 98,40 |
| 03/6/2021 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 02/6/2021 | 4,9400 | 1,65% | 4,6200 | 4,9600 | 4,6000 | 205 | 962,60 |
| 01/6/2021 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 180 | 874,80 |
| 31/5/2021 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 28/5/2021 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 27/5/2021 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 26/5/2021 | 4,8600 | -0,41% | 4,8600 | 4,8600 | 4,8600 | 50 | 243,00 |
| 25/5/2021 | 4,8800 | 2,09% | 4,8600 | 4,8800 | 4,8600 | 80 | 389,40 |
| 24/5/2021 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 21/5/2021 | 4,7800 | -0,42% | 4,7800 | 4,7800 | 4,7800 | 18 | 86,04 |
| 19/5/2021 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/5/2021 | 4,8000 | 1,27% | 4,7000 | 4,8000 | 4,7000 | 262 | 1.252,12 |
| 17/5/2021 | 4,7400 | -2,47% | 4,6400 | 4,7600 | 4,6000 | 670 | 3.130,60 |
| 14/5/2021 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 13/5/2021 | 4,8600 | 0,00% | 4,8600 | 4,8800 | 4,6000 | 272 | 1.301,00 |
| 12/5/2021 | 4,8600 | -6,54% | 5,4000 | 5,4000 | 4,7000 | 274 | 1.304,10 |
| 11/5/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 10/5/2021 | 5,2000 | 4,42% | 5,2000 | 5,2000 | 5,2000 | 6 | 31,20 |
| 07/5/2021 | 4,9800 | 6,41% | 4,9800 | 5,1000 | 4,6800 | 462 | 2.270,46 |
| 06/5/2021 | 4,6800 | -9,13% | 5,4500 | 5,4500 | 4,6600 | 434 | 2.085,14 |
| 05/5/2021 | 5,1500 | -5,50% | 5,1000 | 5,3000 | 4,9200 | 299 | 1.496,78 |
| 29/4/2021 | 5,4500 | 0,00% | 5,2000 | 5,5000 | 5,0000 | 186 | 974,85 |
| 28/4/2021 | 5,4500 | 0,00% | 5,3000 | 5,4500 | 5,3000 | 207 | 1.104,75 |
| 27/4/2021 | 5,4500 | -9,17% | 5,6500 | 5,7500 | 5,4000 | 629 | 3.485,95 |
| 26/4/2021 | 6,0000 | -4,76% | 6,0500 | 6,0500 | 6,0000 | 246 | 1.477,05 |
| 23/4/2021 | 6,3000 | -1,56% | 6,8000 | 6,8000 | 5,9500 | 134 | 821,65 |
| 22/4/2021 | 6,4000 | -3,76% | 6,1000 | 6,4000 | 6,1000 | 53 | 336,80 |
| 21/4/2021 | 6,6500 | -0,75% | 6,0500 | 6,7000 | 6,0500 | 337 | 2.074,75 |
| 20/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 19/4/2021 | 6,7000 | -1,47% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,70 |
| 16/4/2021 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 15/4/2021 | 6,8000 | -2,16% | 6,7500 | 6,8000 | 6,7500 | 150 | 1.016,00 |
| 14/4/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 13/4/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 12/4/2021 | 6,9500 | 3,73% | 6,9000 | 6,9500 | 6,9000 | 25 | 173,00 |
| 09/4/2021 | 6,7000 | 3,08% | 5,9000 | 6,7000 | 5,9000 | 162 | 1.026,35 |
| 08/4/2021 | 6,5000 | -2,26% | 6,0500 | 6,5000 | 6,0500 | 92 | 595,10 |
| 07/4/2021 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 06/4/2021 | 6,6500 | -2,92% | 6,8500 | 6,8500 | 6,2000 | 560 | 3.504,25 |
| 01/4/2021 | 6,8500 | 1,48% | 6,8000 | 6,9000 | 6,8000 | 387 | 2.649,70 |
| 31/3/2021 | 6,7500 | 9,76% | 6,1500 | 6,7500 | 6,1500 | 615 | 3.872,75 |
| 30/3/2021 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 29/3/2021 | 6,1500 | 6,03% | 5,4000 | 6,2000 | 5,3500 | 2.325 | 13.336,90 |
| 26/3/2021 | 5,8000 | 9,43% | 5,2000 | 5,8000 | 5,2000 | 820 | 4.496,00 |
| 23/3/2021 | 5,3000 | 9,96% | 4,8200 | 5,3000 | 4,8200 | 472 | 2.363,04 |
| 22/3/2021 | 4,8200 | -1,23% | 4,6400 | 4,8800 | 4,6400 | 215 | 1.009,34 |
| 19/3/2021 | 4,8800 | -5,24% | 5,0000 | 5,0000 | 4,6400 | 409 | 1.924,36 |
| 18/3/2021 | 5,1500 | -9,65% | 5,2500 | 5,2500 | 5,1500 | 345 | 1.778,75 |
| 17/3/2021 | 5,7000 | -3,39% | 5,8000 | 5,8000 | 5,4000 | 241 | 1.348,25 |
| 16/3/2021 | 5,9000 | 1,72% | 5,5500 | 5,9000 | 5,5500 | 70 | 404,00 |
| 12/3/2021 | 5,8000 | -1,69% | 5,5000 | 5,8500 | 5,5000 | 294 | 1.693,05 |
| 11/3/2021 | 5,9000 | -0,84% | 5,9500 | 5,9500 | 5,4500 | 385 | 2.174,75 |
| 10/3/2021 | 5,9500 | -2,46% | 5,6500 | 5,9500 | 5,6500 | 172 | 993,30 |
| 09/3/2021 | 6,1000 | -1,61% | 6,2000 | 6,3000 | 5,8500 | 123 | 759,20 |
| 08/3/2021 | 6,2000 | 3,33% | 6,0000 | 6,2000 | 5,5000 | 530 | 3.225,80 |
| 05/3/2021 | 6,0000 | -0,83% | 6,0500 | 6,2000 | 5,8000 | 985 | 5.884,50 |
| 04/3/2021 | 6,0500 | 8,04% | 5,6000 | 6,1000 | 5,6000 | 1.080 | 6.517,40 |
| 03/3/2021 | 5,6000 | 8,74% | 5,2000 | 5,6500 | 5,2000 | 1.559 | 8.482,05 |
| 02/3/2021 | 5,1500 | 18,66% | 4,4000 | 5,2000 | 4,3600 | 3.826 | 17.947,92 |
| 01/3/2021 | 4,3400 | 6,37% | 4,1600 | 4,5400 | 4,1200 | 2.446 | 10.391,60 |
| 26/2/2021 | 4,0800 | -4,67% | 4,0200 | 4,7000 | 4,0000 | 1.730 | 7.170,28 |
| 25/2/2021 | 4,2800 | -0,47% | 4,0000 | 4,3200 | 4,0000 | 96 | 387,18 |
| 24/2/2021 | 4,3000 | -2,27% | 4,4000 | 4,5200 | 4,0000 | 1.086 | 4.434,50 |
| 23/2/2021 | 4,4000 | 4,76% | 4,0000 | 4,4000 | 4,0000 | 564 | 2.388,34 |
| 22/2/2021 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 19/2/2021 | 4,2000 | -4,11% | 3,9600 | 4,2000 | 3,9600 | 6 | 24,96 |
| 18/2/2021 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 17/2/2021 | 4,3800 | -3,10% | 4,1000 | 4,3800 | 4,1000 | 172 | 733,20 |
| 16/2/2021 | 4,5200 | 5,12% | 4,4000 | 4,5400 | 4,4000 | 550 | 2.459,00 |
| 15/2/2021 | 4,3000 | 6,44% | 3,9000 | 4,4400 | 3,9000 | 811 | 3.349,24 |
| 12/2/2021 | 4,0400 | 0,50% | 4,0400 | 4,0800 | 4,0400 | 301 | 1.218,08 |
| 11/2/2021 | 4,0200 | 7,49% | 3,7400 | 4,1000 | 3,7400 | 3.522 | 13.913,70 |
| 10/2/2021 | 3,7400 | 10,00% | 3,7400 | 3,7400 | 3,7400 | 215 | 804,10 |
| 09/2/2021 | 3,4000 | -2,86% | 3,4000 | 3,4000 | 3,4000 | 200 | 680,00 |
| 08/2/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 05/2/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/2/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 03/2/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 02/2/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 01/2/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 28/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 27/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 26/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 25/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 20/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 19/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 15/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 14/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 12/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 11/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 08/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 07/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 05/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/1/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 31/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 30/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 28/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 23/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 17/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 16/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 15/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 14/12/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 11/12/2020 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 30 | 105,00 |
| 10/12/2020 | 3,6000 | 0,00% | 3,2400 | 3,6000 | 3,2400 | 115 | 378,00 |
| 09/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 07/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 04/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 03/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 02/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 01/12/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 20/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 19/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/11/2020 | 3,6000 | -6,25% | 3,6000 | 3,6000 | 3,6000 | 80 | 288,00 |
| 13/11/2020 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 12/11/2020 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 11/11/2020 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 10/11/2020 | 3,8400 | 9,71% | 3,8400 | 3,8400 | 3,8400 | 50 | 192,00 |
| 09/11/2020 | 3,5000 | -2,78% | 3,5000 | 3,5000 | 3,5000 | 200 | 700,00 |
| 06/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|