| 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
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
5,6000 €
0,0000 (0,00%)
- Άνοιγμα 5,6000
- Υψηλό 5,6000
- Χαμηλό 5,6000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2020 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 11/11/2020 | 3,1000 | 4,03% | 3,1000 | 3,1000 | 3,1000 | 1.000 | 3.100,00 |
| 10/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 09/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 1.596 | 4.756,00 |
| 06/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 1 | 2,00 |
| 05/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 20 | 59,00 |
| 04/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 03/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 02/11/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 30/10/2020 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 53 | 157,00 |
| 29/10/2020 | 2,9800 | -0,67% | 2,9600 | 2,9800 | 2,9600 | 670 | 1.988,00 |
| 27/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/10/2020 | 3,0000 | 0,00% | 2,7400 | 3,0000 | 2,7400 | 600 | 1.670,00 |
| 23/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/10/2020 | 3,0000 | 0,00% | 3,3000 | 3,3000 | 3,0000 | 151 | 453,00 |
| 20/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 540 | 1.620,00 |
| 19/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 12 | 36,00 |
| 16/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 230 | 690,00 |
| 05/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/10/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/10/2020 | 3,0000 | 0,00% | 2,7000 | 3,0000 | 2,7000 | 494 | 1.417,00 |
| 30/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/9/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 14 | 42,00 |
| 17/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/8/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 31/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/7/2020 | 3,0000 | 0,00% | 2,7000 | 3,0000 | 2,7000 | 200 | 585,00 |
| 27/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/7/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/6/2020 | 3,0000 | 0,00% | 2,7200 | 3,0000 | 2,7200 | 162 | 482,00 |
| 26/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 23/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 17/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 16/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2 | 6,00 |
| 12/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 03/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 02/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 01/6/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/5/2020 | 3,0000 | 0,00% | 2,7000 | 3,0000 | 2,7000 | 1.030 | 2.997,00 |
| 22/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 20/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 19/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 18/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 15/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 14/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 13/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/5/2020 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/5/2020 | 3,0000 | 3,45% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 04/5/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 30/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 700 | 2.030,00 |
| 29/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 28/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 27/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 24/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 22/4/2020 | 2,9000 | 0,00% | 2,6800 | 2,9000 | 2,6800 | 250 | 714,00 |
| 21/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 16/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 15/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 14/4/2020 | 2,9000 | 0,00% | 2,6600 | 2,9000 | 2,6600 | 250 | 713,00 |
| 09/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 1.700 | 4.930,00 |
| 08/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 07/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 06/4/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 03/4/2020 | 2,9000 | 0,69% | 2,6200 | 2,9000 | 2,6200 | 280 | 809,00 |
| 02/4/2020 | 2,8800 | -0,69% | 2,6200 | 2,9000 | 2,6200 | 160 | 461,20 |
| 01/4/2020 | 2,9000 | 0,00% | 2,6200 | 2,9000 | 2,6200 | 160 | 461,20 |
| 31/3/2020 | 2,9000 | 0,00% | 2,6800 | 2,9000 | 2,6800 | 190 | 542,20 |
| 30/3/2020 | 2,9000 | 0,00% | 2,6600 | 2,9000 | 2,6600 | 209 | 592,30 |
| 27/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 26/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 24/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 19/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 100 | 290,00 |
| 18/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 17/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 610 | 1.769,00 |
| 16/3/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 265 | 768,50 |
| 13/3/2020 | 2,9000 | 0,00% | 2,6800 | 2,9000 | 2,6800 | 1.045 | 2.995,70 |
| 12/3/2020 | 2,9000 | -0,68% | 2,6400 | 2,9000 | 2,6400 | 350 | 963,00 |
| 11/3/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 10/3/2020 | 2,9200 | 0,00% | 2,6400 | 2,9200 | 2,6400 | 10.450 | 27.772,80 |
| 09/3/2020 | 2,9200 | 0,00% | 2,9800 | 2,9800 | 2,9200 | 1.209 | 3.530,82 |
| 06/3/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 850 | 2.482,00 |
| 05/3/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 880 | 2.569,60 |
| 04/3/2020 | 2,9200 | 0,00% | 2,7400 | 2,9200 | 2,7400 | 315 | 910,80 |
| 03/3/2020 | 2,9200 | 1,39% | 2,8400 | 2,9200 | 2,8400 | 857 | 2.492,76 |
| 28/2/2020 | 2,8800 | -5,26% | 2,7600 | 2,9000 | 2,7400 | 3.086 | 8.717,64 |
| 27/2/2020 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 26/2/2020 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 25/2/2020 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 24/2/2020 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 21/2/2020 | 3,0400 | 0,66% | 2,8400 | 3,1000 | 2,8200 | 1.520 | 4.455,22 |
| 20/2/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 19/2/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 100 | 302,00 |
| 18/2/2020 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 17/2/2020 | 3,0200 | -1,95% | 2,8600 | 3,1000 | 2,8600 | 150 | 453,00 |
| 14/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 13/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 12/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 11/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 10/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 07/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 06/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 05/2/2020 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 04/2/2020 | 3,0800 | -0,65% | 3,0800 | 3,0800 | 3,0800 | 382 | 1.176,56 |
| 03/2/2020 | 3,1000 | -4,91% | 3,0200 | 3,2000 | 3,0000 | 2.983 | 9.093,00 |
| 31/1/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 30/1/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 29/1/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 28/1/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 27/1/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 24/1/2020 | 3,2600 | 1,87% | 3,1600 | 3,2800 | 3,1600 | 752 | 2.426,36 |
| 23/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 22/1/2020 | 3,2000 | 0,00% | 2,9800 | 3,2000 | 2,9800 | 4.654 | 14.449,70 |
| 21/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 20/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 16/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 15/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 14/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 13/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 243 | 777,60 |
| 10/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 09/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 08/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 07/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 03/1/2020 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 02/1/2020 | 3,2000 | 0,63% | 3,2000 | 3,2000 | 3,2000 | 390 | 1.248,00 |
| 31/12/2019 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 30/12/2019 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | ,00 | |
| 27/12/2019 | 3,1800 | -0,62% | 2,9600 | 3,2400 | 2,9600 | 400 | 1.275,00 |
| 23/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 20/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 19/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/12/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/12/2019 | 3,2000 | 3,90% | 2,9200 | 3,2000 | 2,9200 | 150 | 466,00 |
| 16/12/2019 | 3,0800 | 2,67% | 2,9000 | 3,0800 | 2,9000 | 625 | 1.907,00 |
| 13/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 12/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 11/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 10/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 09/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 06/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 05/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.500 | 4.500,00 |
| 03/12/2019 | 3,0000 | 0,00% | 2,8600 | 3,0000 | 2,8600 | 7.380 | 22.078,40 |
| 02/12/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 29/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 28/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 27/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 22/11/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/11/2019 | 3,0000 | -2,60% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 20/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 19/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 18/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 15/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 14/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 13/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 12/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 11/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 08/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 07/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 06/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 05/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 04/11/2019 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 01/11/2019 | 3,0800 | 1,99% | 2,9800 | 3,0800 | 2,9800 | 610 | 1.837,80 |
| 31/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 30/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 29/10/2019 | 3,0200 | 0,00% | 2,7800 | 3,0200 | 2,7800 | 575 | 1.691,50 |
| 25/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 24/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 23/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 22/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 21/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 18/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 17/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 16/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 15/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 14/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 11/10/2019 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 400 | 1.208,00 |
| 10/10/2019 | 3,0200 | 0,67% | 2,7800 | 3,0200 | 2,7800 | 331 | 971,06 |
| 09/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 07/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 04/10/2019 | 3,0000 | -1,32% | 3,0000 | 3,0000 | 3,0000 | 100 | 300,00 |
| 03/10/2019 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 500 | 1.520,00 |
| 02/10/2019 | 3,0400 | 1,33% | 3,2000 | 3,2000 | 3,0400 | 840 | 2.633,12 |
| 01/10/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 660 | 1.980,00 |
| 27/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 26/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/9/2019 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/9/2019 | 3,0000 | 2,04% | 3,0000 | 3,0000 | 3,0000 | 500 | 1.500,00 |
| 23/9/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 20/9/2019 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 19/9/2019 | 2,9400 | 1,38% | 2,7400 | 2,9400 | 2,7400 | 100 | 284,00 |
| 18/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 17 | 49,30 |
| 17/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 16/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 13/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 12/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 11/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 10/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 09/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 06/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 05/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 440 | 1.276,00 |
| 04/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 03/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 02/9/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 30/8/2019 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,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.% |
|---|