| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | -0,0440 | 55.309 |
| ΑΤΕΚ | 1,7200 | -5,49 % | -0,1000 | 2.090 |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | -0,0440 | 95.136 |
| ΒΟΣΥΣ | 2,5000 | -3,85 % | -0,1000 | 2.221 |
| ΠΡΔ | 0,5400 | -3,57 % | -0,0200 | 61.005 |
| ΠΛΑΚΡ | 15,5000 | -3,13 % | -0,5000 | 859 |
| ΝΤΟΠΛΕΡ | 0,6250 | -3,10 % | -0,0200 | 28.750 |
| ΛΑΒΙ | 0,8200 | -2,96 % | -0,0250 | 282.913 |
| ΛΕΒΚ | 0,3300 | -2,94 % | -0,0100 | 8.640 |
| ΜΑΘΙΟ | 0,9150 | -2,66 % | -0,0250 | 6.522 |
Συνεχης ενημερωση
FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)
1.185,65
0,00 (0,00%)
- Άνοιγμα 0,00
- Υψηλό 0,00
- Χαμηλό 0,00
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/7/2021 | 53,3800 | 0,06% | 53,7900 | 53,8300 | 53,1500 | 36.680 | 135.411,67 |
| 23/7/2021 | 53,3500 | -0,93% | 54,0200 | 54,0700 | 53,0900 | 53.485 | 222.105,64 |
| 22/7/2021 | 53,8500 | 0,79% | 53,3500 | 53,8500 | 52,9600 | 29.578 | 123.408,16 |
| 21/7/2021 | 53,4300 | 1,95% | 52,4200 | 53,8400 | 52,2800 | 249.814 | 1.051.994,36 |
| 20/7/2021 | 52,4100 | 0,63% | 52,1600 | 52,4900 | 51,8500 | 24.835 | 98.889,20 |
| 19/7/2021 | 52,0800 | -3,34% | 53,9000 | 53,9000 | 51,6300 | 64.131 | 256.645,03 |
| 16/7/2021 | 53,8800 | 0,24% | 53,8000 | 53,8800 | 53,4500 | 13.688 | 53.249,46 |
| 15/7/2021 | 53,7500 | -0,63% | 54,1400 | 54,1800 | 53,3400 | 17.807 | 69.056,84 |
| 14/7/2021 | 54,0900 | 0,58% | 53,7500 | 54,3500 | 53,2000 | 21.519 | 87.264,88 |
| 13/7/2021 | 53,7800 | -0,04% | 53,8300 | 54,2000 | 53,1200 | 39.201 | 161.585,27 |
| 12/7/2021 | 53,8000 | -0,13% | 53,4300 | 53,9500 | 52,9900 | 42.572 | 178.698,17 |
| 09/7/2021 | 53,8700 | 1,16% | 53,4700 | 54,1600 | 53,0000 | 42.968 | 179.985,92 |
| 08/7/2021 | 53,2500 | -2,01% | 53,4300 | 54,1800 | 52,2300 | 72.612 | 298.493,34 |
| 07/7/2021 | 54,3400 | -0,42% | 54,6000 | 55,0100 | 53,6800 | 31.758 | 129.637,08 |
| 06/7/2021 | 54,5700 | -0,35% | 54,7700 | 54,9100 | 53,9300 | 39.210 | 164.472,48 |
| 05/7/2021 | 54,7600 | -0,54% | 55,0800 | 56,1500 | 54,3500 | 60.929 | 257.257,02 |
| 02/7/2021 | 55,0600 | -0,05% | 55,1200 | 55,7300 | 54,8400 | 31.472 | 132.378,52 |
| 01/7/2021 | 55,0900 | -1,20% | 56,0900 | 56,1600 | 55,0900 | 52.553 | 214.884,60 |
| 30/6/2021 | 55,7600 | -0,50% | 56,0500 | 56,4200 | 55,7200 | 81.691 | 335.492,53 |
| 29/6/2021 | 56,0400 | 1,54% | 55,2400 | 56,0800 | 54,6000 | 76.007 | 325.005,70 |
| 28/6/2021 | 55,1900 | -2,89% | 56,8200 | 57,1300 | 54,9600 | 82.887 | 363.113,98 |
| 25/6/2021 | 56,8300 | 1,77% | 55,7500 | 56,8300 | 55,7200 | 28.609 | ,00 |
| 24/6/2021 | 55,8400 | -1,33% | 56,6200 | 57,2700 | 55,5500 | 69.834 | ,00 |
| 23/6/2021 | 56,5900 | 0,07% | 57,3200 | 58,6800 | 56,5500 | 139.889 | ,00 |
| 22/6/2021 | 56,5500 | 1,76% | 55,6300 | 56,5500 | 55,6300 | 56.286 | ,00 |
| 18/6/2021 | 55,5700 | -0,43% | 55,4800 | 56,5000 | 55,4700 | 207.830 | ,00 |
| 17/6/2021 | 55,8100 | 0,20% | 55,3500 | 55,8700 | 55,1900 | 82.296 | ,00 |
| 16/6/2021 | 55,7000 | -0,50% | 54,7700 | 56,3500 | 54,7700 | 94.617 | ,00 |
| 15/6/2021 | 55,9800 | 1,08% | 55,5100 | 56,1500 | 55,1500 | 131.150 | ,00 |
| 14/6/2021 | 55,3800 | -1,23% | 56,1100 | 56,1500 | 55,3800 | 68.805 | ,00 |
| 11/6/2021 | 56,0700 | -1,34% | 56,6400 | 56,9500 | 55,9500 | 76.000 | ,00 |
| 10/6/2021 | 56,8300 | 0,02% | 56,8700 | 57,2600 | 56,3800 | 84.064 | ,00 |
| 09/6/2021 | 56,8200 | 1,72% | 55,9200 | 56,9200 | 55,9000 | 200.297 | ,00 |
| 08/6/2021 | 55,8600 | 1,09% | 55,3400 | 56,2200 | 55,1400 | 79.226 | ,00 |
| 07/6/2021 | 55,2600 | -1,36% | 56,0800 | 56,2800 | 55,2200 | 75.901 | ,00 |
| 04/6/2021 | 56,0200 | 0,50% | 55,8100 | 56,1200 | 55,3100 | 79.092 | ,00 |
| 03/6/2021 | 55,7400 | 0,34% | 55,6300 | 56,3600 | 55,4000 | 88.344 | ,00 |
| 02/6/2021 | 55,5500 | 0,51% | 55,3700 | 56,0600 | 55,2600 | 97.476 | ,00 |
| 01/6/2021 | 55,2700 | -0,11% | 55,9000 | 55,9400 | 54,7400 | 75.203 | ,00 |
| 31/5/2021 | 55,3300 | 1,23% | 54,6000 | 55,7200 | 54,6000 | 92.326 | ,00 |
| 28/5/2021 | 54,6600 | 2,67% | 53,3000 | 54,6600 | 53,3000 | 305.112 | ,00 |
| 27/5/2021 | 53,2400 | -0,80% | 53,7000 | 53,9000 | 52,9500 | 103.110 | ,00 |
| 26/5/2021 | 53,6700 | 1,28% | 53,0900 | 54,0200 | 52,9100 | 255.925 | ,00 |
| 25/5/2021 | 52,9900 | -3,90% | 55,2300 | 55,2300 | 52,8500 | 101.063 | ,00 |
| 24/5/2021 | 55,1400 | 0,02% | 54,7300 | 55,2200 | 54,6200 | 68.679 | ,00 |
| 21/5/2021 | 55,1300 | -0,45% | 56,1800 | 56,1900 | 54,0400 | 112.578 | ,00 |
| 20/5/2021 | 55,3800 | 0,24% | 55,2600 | 55,6500 | 54,7500 | 84.644 | ,00 |
| 19/5/2021 | 55,2500 | -1,43% | 56,1000 | 56,1000 | 54,7200 | 98.543 | ,00 |
| 18/5/2021 | 56,0500 | -0,16% | 56,2200 | 56,7900 | 55,9800 | 138.132 | ,00 |
| 17/5/2021 | 56,1400 | -0,37% | 56,3300 | 56,8100 | 55,9500 | 255.898 | ,00 |
| 14/5/2021 | 56,3500 | 0,43% | 56,1300 | 56,9600 | 55,7500 | 245.983 | ,00 |
| 13/5/2021 | 56,1100 | -1,01% | 56,2800 | 56,6800 | 55,6600 | 285.793 | ,00 |
| 12/5/2021 | 56,6800 | 0,62% | 56,3700 | 56,6800 | 55,3100 | 184.503 | ,00 |
| 11/5/2021 | 56,3300 | -0,27% | 56,4700 | 56,4700 | 54,9900 | 87.252 | ,00 |
| 10/5/2021 | 56,4800 | 1,36% | 54,7100 | 56,4800 | 54,7000 | 183.654 | ,00 |
| 07/5/2021 | 55,7200 | 0,74% | 55,3200 | 55,9000 | 54,0400 | 154.329 | ,00 |
| 06/5/2021 | 55,3100 | -2,78% | 56,9100 | 56,9100 | 54,5000 | 176.261 | ,00 |
| 05/5/2021 | 56,8900 | 0,35% | 56,7300 | 57,1100 | 56,3400 | 149.456 | ,00 |
| 29/4/2021 | 56,6900 | 0,12% | 56,6900 | 57,5600 | 56,3200 | 198.958 | ,00 |
| 28/4/2021 | 56,6200 | 0,50% | 56,3700 | 56,7000 | 55,2700 | 81.462 | ,00 |
| 27/4/2021 | 56,3400 | -0,69% | 56,7700 | 57,8900 | 55,8800 | 171.636 | ,00 |
| 26/4/2021 | 56,7300 | 0,69% | 57,2400 | 57,6300 | 56,0500 | 200.604 | ,00 |
| 23/4/2021 | 56,3400 | 0,81% | 56,4700 | 57,2300 | 55,7700 | 62.518 | ,00 |
| 22/4/2021 | 55,8900 | 3,23% | 54,2400 | 56,2600 | 54,1500 | 127.579 | ,00 |
| 21/4/2021 | 54,1400 | 0,15% | 54,1100 | 54,6000 | 53,5300 | 73.723 | ,00 |
| 20/4/2021 | 54,0600 | -1,28% | 54,8200 | 55,1600 | 53,6600 | 77.479 | ,00 |
| 19/4/2021 | 54,7600 | -3,42% | 56,7700 | 56,8300 | 54,5000 | 77.454 | ,00 |
| 16/4/2021 | 56,7000 | -1,75% | 57,0000 | 57,3500 | 56,2400 | 106.363 | ,00 |
| 15/4/2021 | 57,7100 | -0,16% | 57,8100 | 58,4900 | 56,7200 | 112.161 | ,00 |
| 14/4/2021 | 57,8000 | 1,71% | 57,5200 | 57,9100 | 56,9900 | 111.557 | ,00 |
| 13/4/2021 | 56,8300 | 3,31% | 54,9800 | 57,1000 | 54,8800 | 188.365 | ,00 |
| 12/4/2021 | 55,0100 | 0,86% | 54,5600 | 56,0800 | 54,5600 | 180.732 | ,00 |
| 09/4/2021 | 54,5400 | -0,38% | 54,7200 | 55,2400 | 54,3900 | 441.215 | ,00 |
| 08/4/2021 | 54,7500 | 0,46% | 54,5400 | 54,8200 | 54,2300 | 160.638 | ,00 |
| 07/4/2021 | 54,5000 | -1,12% | 55,1900 | 55,5000 | 54,5000 | 114.340 | ,00 |
| 06/4/2021 | 55,1200 | 1,75% | 54,6800 | 55,8200 | 54,4400 | 239.012 | ,00 |
| 01/4/2021 | 54,1700 | 1,94% | 53,1100 | 54,8000 | 53,1100 | 191.979 | ,00 |
| 31/3/2021 | 53,1400 | -1,13% | 53,7200 | 54,9600 | 53,1400 | 163.441 | ,00 |
| 30/3/2021 | 53,7500 | 0,35% | 53,6100 | 54,5500 | 53,6100 | 99.450 | ,00 |
| 29/3/2021 | 53,5600 | 0,53% | 53,3100 | 55,0300 | 53,1600 | 276.632 | ,00 |
| 26/3/2021 | 53,2800 | 2,38% | 51,7600 | 53,2800 | 51,5300 | 205.383 | ,00 |
| 24/3/2021 | 52,0400 | -2,33% | 53,3900 | 53,3900 | 51,3500 | 195.689 | ,00 |
| 23/3/2021 | 53,2800 | -1,35% | 54,1100 | 54,1200 | 52,7900 | 89.060 | ,00 |
| 22/3/2021 | 54,0100 | 1,10% | 53,1700 | 54,2800 | 53,0600 | 80.811 | ,00 |
| 19/3/2021 | 53,4200 | -1,29% | 53,9200 | 54,3500 | 53,4200 | 81.333 | ,00 |
| 18/3/2021 | 54,1200 | -0,13% | 54,2700 | 54,9000 | 53,6700 | 66.065 | ,00 |
| 17/3/2021 | 54,1900 | -0,61% | 54,8100 | 54,8600 | 54,1800 | 52.087 | ,00 |
| 16/3/2021 | 54,5200 | 2,50% | 53,2700 | 54,7300 | 53,2700 | 113.303 | ,00 |
| 12/3/2021 | 53,1900 | -1,28% | 54,2800 | 54,6600 | 53,1900 | 78.313 | ,00 |
| 11/3/2021 | 53,8800 | 1,55% | 53,0900 | 54,0800 | 53,0900 | 58.971 | ,00 |
| 10/3/2021 | 53,0600 | -0,21% | 53,2400 | 54,0900 | 52,7300 | 175.020 | ,00 |
| 09/3/2021 | 53,1700 | 3,06% | 51,6400 | 53,6800 | 51,6400 | 239.091 | ,00 |
| 08/3/2021 | 51,5900 | 1,74% | 51,1100 | 51,8000 | 51,1100 | 66.422 | ,00 |
| 05/3/2021 | 50,7100 | -0,51% | 50,9800 | 51,0700 | 50,4600 | 52.554 | ,00 |
| 04/3/2021 | 50,9700 | 0,00% | 50,9200 | 51,0700 | 50,5600 | 27.146 | ,00 |
| 03/3/2021 | 50,9700 | -0,04% | 51,4400 | 51,9000 | 50,9700 | 91.681 | ,00 |
| 02/3/2021 | 50,9900 | 0,57% | 50,7300 | 51,5000 | 50,5800 | 107.085 | ,00 |
| 01/3/2021 | 50,7000 | 1,06% | 50,1900 | 51,3200 | 50,1900 | 126.544 | ,00 |
| 26/2/2021 | 50,1700 | -0,95% | 49,6900 | 51,2700 | 49,5200 | 129.622 | ,00 |
| 25/2/2021 | 50,6500 | 3,96% | 49,1200 | 50,7400 | 48,6500 | 121.720 | ,00 |
| 24/2/2021 | 48,7200 | 0,64% | 48,4200 | 49,0900 | 48,2700 | 57.377 | ,00 |
| 23/2/2021 | 48,4100 | 0,00% | 48,4200 | 48,9700 | 47,9300 | 28.099 | ,00 |
| 22/2/2021 | 48,4100 | 0,00% | 48,4500 | 49,2800 | 48,2800 | 64.966 | ,00 |
| 19/2/2021 | 48,4100 | 2,02% | 47,8500 | 48,7400 | 47,4600 | 54.655 | ,00 |
| 18/2/2021 | 47,4500 | -0,21% | 47,5200 | 48,0000 | 47,1700 | 67.292 | ,00 |
| 17/2/2021 | 47,5500 | -1,43% | 47,9300 | 48,4400 | 47,4400 | 75.293 | ,00 |
| 16/2/2021 | 48,2400 | -0,78% | 48,6500 | 48,9400 | 48,2400 | 58.617 | ,00 |
| 15/2/2021 | 48,6200 | 1,91% | 47,7300 | 48,6200 | 47,7300 | 77.887 | ,00 |
| 12/2/2021 | 47,7100 | 0,04% | 47,7000 | 48,1700 | 47,5300 | 67.204 | ,00 |
| 11/2/2021 | 47,6900 | 0,42% | 48,2500 | 48,3200 | 47,5400 | 25.459 | ,00 |
| 10/2/2021 | 47,4900 | 0,30% | 48,2100 | 48,2300 | 46,8900 | 68.947 | ,00 |
| 09/2/2021 | 47,3500 | -2,49% | 48,6300 | 48,6500 | 47,2800 | 55.136 | ,00 |
| 08/2/2021 | 48,5600 | 0,66% | 48,7900 | 48,8800 | 48,3300 | 66.576 | ,00 |
| 05/2/2021 | 48,2400 | 0,69% | 47,9400 | 48,7200 | 47,9300 | 59.570 | ,00 |
| 04/2/2021 | 47,9100 | -0,44% | 48,1400 | 48,4500 | 47,5700 | 26.891 | ,00 |
| 03/2/2021 | 48,1200 | 1,01% | 48,5100 | 48,5200 | 47,1900 | 47.882 | ,00 |
| 02/2/2021 | 47,6400 | -0,21% | 48,1300 | 48,9900 | 47,6400 | 110.670 | ,00 |
| 01/2/2021 | 47,7400 | 0,67% | 47,3800 | 48,0500 | 47,3600 | 51.187 | ,00 |
| 29/1/2021 | 47,4200 | -0,59% | 47,7800 | 48,2200 | 47,2900 | 115.321 | ,00 |
| 28/1/2021 | 47,7000 | -0,42% | 47,0300 | 47,8500 | 46,5400 | 96.200 | ,00 |
| 27/1/2021 | 47,9000 | -1,05% | 48,4800 | 49,2800 | 47,4800 | 146.062 | ,00 |
| 26/1/2021 | 48,4100 | 0,21% | 48,0500 | 48,6900 | 48,0100 | 82.525 | ,00 |
| 25/1/2021 | 48,3100 | -1,49% | 49,1400 | 49,1500 | 47,8600 | 96.813 | ,00 |
| 22/1/2021 | 49,0400 | -0,87% | 49,1600 | 49,4300 | 48,2300 | 136.312 | ,00 |
| 21/1/2021 | 49,4700 | 0,37% | 49,3500 | 49,9300 | 49,2600 | 50.910 | ,00 |
| 20/1/2021 | 49,2900 | 0,12% | 49,5800 | 50,0100 | 49,2900 | 120.906 | ,00 |
| 19/1/2021 | 49,2300 | 1,05% | 48,8700 | 49,6300 | 48,7400 | 130.490 | ,00 |
| 18/1/2021 | 48,7200 | 1,08% | 48,2500 | 49,4500 | 48,2500 | 139.741 | ,00 |
| 15/1/2021 | 48,2000 | -0,74% | 48,1100 | 48,5400 | 47,7500 | 118.430 | ,00 |
| 14/1/2021 | 48,5600 | 0,06% | 48,8900 | 48,9700 | 48,0700 | 107.424 | ,00 |
| 13/1/2021 | 48,5300 | -0,63% | 49,2400 | 49,2400 | 48,5300 | 86.942 | ,00 |
| 12/1/2021 | 48,8400 | 0,18% | 49,1500 | 49,3200 | 48,6100 | 279.524 | ,00 |
| 11/1/2021 | 48,7500 | -1,79% | 49,3300 | 49,3300 | 48,6000 | 131.996 | ,00 |
| 08/1/2021 | 49,6400 | 0,10% | 49,9500 | 50,1600 | 49,1100 | 139.969 | ,00 |
| 07/1/2021 | 49,5900 | 0,12% | 50,1900 | 50,4000 | 49,5900 | 102.811 | ,00 |
| 05/1/2021 | 49,5300 | -1,65% | 50,3700 | 50,7100 | 49,4000 | 156.451 | ,00 |
| 04/1/2021 | 50,3600 | 1,59% | 49,7200 | 51,4000 | 49,7200 | 295.225 | ,00 |
| 31/12/2020 | 49,5700 | 0,43% | 49,3900 | 49,6900 | 48,5100 | 63.119 | ,00 |
| 30/12/2020 | 49,3600 | 2,64% | 48,1300 | 49,3600 | 48,1000 | 144.245 | ,00 |
| 29/12/2020 | 48,0900 | -0,10% | 48,4900 | 48,8900 | 48,0800 | 74.192 | ,00 |
| 28/12/2020 | 48,1400 | 2,21% | 47,1200 | 48,2400 | 47,1200 | 313.728 | ,00 |
| 23/12/2020 | 47,1000 | -0,28% | 47,3300 | 47,4000 | 46,8700 | 51.263 | ,00 |
| 22/12/2020 | 47,2300 | 0,49% | 47,0900 | 47,5400 | 47,0700 | 270.395 | ,00 |
| 21/12/2020 | 47,0000 | -1,78% | 47,9200 | 47,9200 | 45,8200 | 145.966 | ,00 |
| 18/12/2020 | 47,8500 | -1,64% | 48,4500 | 48,7100 | 47,8400 | 183.374 | ,00 |
| 17/12/2020 | 48,6500 | 0,62% | 48,4900 | 49,2400 | 48,2000 | 56.125 | ,00 |
| 16/12/2020 | 48,3500 | 1,45% | 48,0100 | 48,7700 | 48,0100 | 137.580 | ,00 |
| 15/12/2020 | 47,6600 | -1,39% | 48,3500 | 49,1200 | 47,6600 | 85.572 | ,00 |
| 14/12/2020 | 48,3300 | 0,21% | 48,2800 | 49,3200 | 48,2600 | 115.976 | ,00 |
| 11/12/2020 | 48,2300 | 1,01% | 48,1500 | 48,6000 | 47,7400 | 76.019 | ,00 |
| 10/12/2020 | 47,7500 | -3,40% | 49,4400 | 49,4800 | 47,6900 | 190.048 | ,00 |
| 09/12/2020 | 49,4300 | -0,12% | 49,5900 | 50,4300 | 49,4300 | 196.885 | ,00 |
| 08/12/2020 | 49,4900 | -0,22% | 49,9600 | 50,2000 | 48,6200 | 84.260 | ,00 |
| 07/12/2020 | 49,6000 | -0,42% | 49,2600 | 50,7800 | 49,1800 | 134.673 | ,00 |
| 04/12/2020 | 49,8100 | 3,28% | 48,2600 | 50,3300 | 48,2200 | 120.994 | ,00 |
| 03/12/2020 | 48,2300 | -0,47% | 48,5800 | 49,0600 | 47,8700 | 83.260 | ,00 |
| 02/12/2020 | 48,4600 | -2,10% | 49,4100 | 50,3700 | 48,0000 | 112.612 | ,00 |
| 01/12/2020 | 49,5000 | -0,10% | 48,8000 | 50,0500 | 48,8000 | 168.811 | ,00 |
| 30/11/2020 | 49,5500 | 1,37% | 48,9800 | 50,2000 | 48,2500 | 120.041 | ,00 |
| 27/11/2020 | 48,8800 | 2,30% | 48,2900 | 48,9000 | 47,7500 | 133.455 | ,00 |
| 26/11/2020 | 47,7800 | 4,69% | 45,6600 | 47,8900 | 45,6600 | 285.255 | ,00 |
| 25/11/2020 | 45,6400 | 1,56% | 45,0600 | 46,3300 | 45,0600 | 93.293 | ,00 |
| 24/11/2020 | 44,9400 | -1,14% | 45,5200 | 45,6300 | 44,6500 | 158.746 | ,00 |
| 23/11/2020 | 45,4600 | -1,20% | 45,9700 | 46,3500 | 44,8500 | 118.036 | ,00 |
| 20/11/2020 | 46,0100 | -1,81% | 46,9200 | 47,1600 | 45,8700 | 120.702 | ,00 |
| 19/11/2020 | 46,8600 | -1,82% | 47,7000 | 47,9600 | 46,6600 | 46.977 | ,00 |
| 18/11/2020 | 47,7300 | 2,23% | 47,0900 | 48,1700 | 46,8300 | 89.403 | ,00 |
| 17/11/2020 | 46,6900 | -1,06% | 46,4300 | 48,2300 | 46,4300 | 182.785 | ,00 |
| 16/11/2020 | 47,1900 | 4,66% | 45,1100 | 47,5300 | 45,0200 | 174.043 | ,00 |
| 13/11/2020 | 45,0900 | -0,07% | 45,2200 | 45,8100 | 44,9200 | 46.597 | ,00 |
| 12/11/2020 | 45,1200 | -1,10% | 45,2200 | 46,9900 | 44,6500 | 67.835 | ,00 |
| 11/11/2020 | 45,6200 | 2,04% | 44,8600 | 45,9300 | 44,5100 | 55.913 | ,00 |
| 10/11/2020 | 44,7100 | -2,83% | 46,1200 | 47,3300 | 44,5600 | 131.769 | ,00 |
| 09/11/2020 | 46,0100 | 14,65% | 40,4900 | 46,0100 | 40,4900 | 285.580 | ,00 |
| 06/11/2020 | 40,1300 | 0,60% | 39,9900 | 40,7000 | 39,6900 | 41.724 | ,00 |
| 05/11/2020 | 39,8900 | -2,40% | 40,5100 | 40,5100 | 39,2000 | 223.830 | ,00 |
| 04/11/2020 | 40,8700 | 0,07% | 40,8900 | 41,7600 | 40,0900 | 160.263 | ,00 |
| 03/11/2020 | 40,8400 | 0,10% | 40,8500 | 41,3100 | 40,6600 | 485.053 | ,00 |
| 02/11/2020 | 40,8000 | -0,51% | 41,1600 | 41,5700 | 40,0000 | 322.342 | ,00 |
| 30/10/2020 | 41,0100 | 0,29% | 40,9900 | 41,3100 | 40,2800 | 121.020 | ,00 |
| 29/10/2020 | 40,8900 | -6,34% | 42,8500 | 42,8500 | 39,5300 | 270.663 | ,00 |
| 27/10/2020 | 43,6600 | -1,95% | 44,6500 | 45,4500 | 43,5400 | 37.443 | ,00 |
| 26/10/2020 | 44,5300 | -1,98% | 44,7300 | 45,4300 | 44,4000 | 45.478 | ,00 |
| 23/10/2020 | 45,4300 | -1,37% | 46,0200 | 46,0400 | 44,7700 | 74.520 | ,00 |
| 22/10/2020 | 46,0600 | -2,87% | 47,0200 | 47,3200 | 45,6700 | 186.076 | ,00 |
| 21/10/2020 | 47,4200 | -1,92% | 48,2800 | 48,3100 | 47,4200 | 32.903 | ,00 |
| 20/10/2020 | 48,3500 | -0,86% | 48,8200 | 48,9700 | 47,9700 | 49.935 | ,00 |
| 19/10/2020 | 48,7700 | 1,04% | 48,9300 | 48,9900 | 48,0600 | 28.795 | ,00 |
| 16/10/2020 | 48,2700 | 1,58% | 47,5700 | 48,6400 | 47,5300 | 47.088 | ,00 |
| 15/10/2020 | 47,5200 | -2,44% | 48,0000 | 48,3100 | 47,3400 | 41.331 | ,00 |
| 14/10/2020 | 48,7100 | -0,85% | 49,1600 | 49,1800 | 48,2100 | 20.337 | ,00 |
| 13/10/2020 | 49,1300 | 0,16% | 48,3400 | 49,3200 | 48,3400 | 32.309 | ,00 |
| 12/10/2020 | 49,0500 | -0,67% | 48,7200 | 50,0000 | 48,1600 | 45.987 | ,00 |
| 09/10/2020 | 49,3800 | -1,30% | 50,0500 | 50,0500 | 49,2900 | 34.609 | ,00 |
| 08/10/2020 | 50,0300 | 1,28% | 50,0100 | 50,2600 | 49,4100 | 41.076 | ,00 |
| 07/10/2020 | 49,4000 | -1,75% | 51,0800 | 51,1800 | 49,0500 | 229.308 | ,00 |
| 06/10/2020 | 50,2800 | 5,14% | 48,0200 | 50,2800 | 48,0200 | 194.892 | ,00 |
| 05/10/2020 | 47,8200 | 1,55% | 47,8000 | 47,9000 | 46,8500 | 87.240 | ,00 |
| 02/10/2020 | 47,0900 | -0,02% | 46,8000 | 47,6000 | 46,3000 | 152.104 | ,00 |
| 01/10/2020 | 47,1000 | 2,73% | 45,7700 | 47,7300 | 45,7700 | 350.959 | ,00 |
| 30/9/2020 | 45,8500 | -1,01% | 45,9700 | 46,5800 | 45,6300 | 210.716 | ,00 |
| 29/9/2020 | 46,3200 | 0,02% | 46,3300 | 46,5500 | 46,0900 | 333.751 | ,00 |
| 28/9/2020 | 46,3100 | 1,71% | 46,4400 | 47,2100 | 46,2100 | 93.341 | ,00 |
| 25/9/2020 | 45,5300 | -0,15% | 45,7500 | 45,9900 | 45,3500 | 112.208 | ,00 |
| 24/9/2020 | 45,6000 | -2,25% | 46,0400 | 46,0700 | 45,4200 | 107.170 | ,00 |
| 23/9/2020 | 46,6500 | -1,08% | 47,5600 | 47,7900 | 46,2600 | 93.162 | ,00 |
| 22/9/2020 | 47,1600 | -2,04% | 48,3900 | 48,7600 | 47,1600 | 401.745 | ,00 |
| 21/9/2020 | 48,1400 | -3,70% | 50,0000 | 50,0000 | 48,0600 | 166.780 | ,00 |
| 18/9/2020 | 49,9900 | -1,36% | 50,2900 | 50,6700 | 49,1200 | 122.137 | ,00 |
| 17/9/2020 | 50,6800 | -0,69% | 51,3800 | 51,3800 | 49,2700 | 216.144 | ,00 |
| 16/9/2020 | 51,0300 | 0,04% | 51,7600 | 53,2100 | 50,5600 | 302.712 | ,00 |
| 15/9/2020 | 51,0100 | 4,70% | 48,7300 | 51,2100 | 48,7300 | 526.562 | ,00 |
| 14/9/2020 | 48,7200 | 2,44% | 47,6000 | 49,4500 | 47,5700 | 84.665 | ,00 |
| 11/9/2020 | 47,5600 | -1,20% | 48,2000 | 48,2000 | 47,4600 | 111.696 | ,00 |
| 10/9/2020 | 48,1400 | 0,17% | 47,5600 | 48,2200 | 47,5600 | 9.861 | ,00 |
| 09/9/2020 | 48,0600 | -0,41% | 48,2500 | 48,9000 | 47,9900 | 83.852 | ,00 |
| 08/9/2020 | 48,2600 | -0,96% | 48,7600 | 48,9500 | 47,9900 | 162.633 | ,00 |
| 07/9/2020 | 48,7300 | 2,16% | 48,4100 | 48,7300 | 47,8000 | 102.698 | ,00 |
| 04/9/2020 | 47,7000 | -1,61% | 48,4100 | 49,1200 | 47,4000 | 116.398 | ,00 |
| 03/9/2020 | 48,4800 | 1,19% | 47,9500 | 48,5500 | 47,3100 | 203.095 | ,00 |
| 02/9/2020 | 47,9100 | -0,02% | 48,0200 | 49,3400 | 47,8600 | 48.941 | ,00 |
| 01/9/2020 | 47,9200 | 0,10% | 47,9100 | 47,9900 | 47,6900 | 16.091 | ,00 |
| 31/8/2020 | 47,8700 | -0,71% | 48,3400 | 48,9600 | 47,8700 | 9.704 | ,00 |
| 28/8/2020 | 48,2100 | -1,09% | 48,7700 | 48,8000 | 47,8600 | 27.835 | ,00 |
| 27/8/2020 | 48,7400 | 0,37% | 48,5400 | 48,8500 | 48,2800 | 20.180 | ,00 |
| 26/8/2020 | 48,5600 | -0,53% | 48,8400 | 48,9300 | 48,5100 | 12.160 | ,00 |
| 25/8/2020 | 48,8200 | -0,06% | 48,9500 | 49,0700 | 48,5600 | 63.195 | ,00 |
| 24/8/2020 | 48,8500 | -0,29% | 48,9300 | 49,0500 | 48,6300 | 35.828 | ,00 |
| 21/8/2020 | 48,9900 | 0,43% | 48,8300 | 49,0300 | 48,4600 | 29.466 | ,00 |
| 20/8/2020 | 48,7800 | 0,37% | 48,6200 | 49,0700 | 48,6200 | 157.136 | ,00 |
| 19/8/2020 | 48,6000 | -0,53% | 48,8800 | 49,2900 | 48,5300 | 89.726 | ,00 |
| 18/8/2020 | 48,8600 | 2,56% | 47,6600 | 49,2600 | 47,2600 | 33.526 | ,00 |
| 17/8/2020 | 47,6400 | 0,76% | 46,7300 | 47,6500 | 46,7300 | 9.736 | ,00 |
| 14/8/2020 | 47,2800 | 1,16% | 46,7800 | 47,5100 | 46,5200 | 28.113 | ,00 |
| 13/8/2020 | 46,7400 | -0,28% | 46,8900 | 47,0900 | 46,4100 | 32.551 | ,00 |
| 12/8/2020 | 46,8700 | 1,30% | 46,3400 | 47,0100 | 46,3400 | 20.799 | ,00 |
| 11/8/2020 | 46,2700 | 0,89% | 45,9300 | 47,6900 | 45,6200 | 43.953 | ,00 |
| 10/8/2020 | 45,8600 | -2,11% | 46,8300 | 46,9700 | 45,7600 | 62.620 | ,00 |
| 07/8/2020 | 46,8500 | -2,11% | 47,8400 | 47,9200 | 46,8500 | 29.624 | ,00 |
| 06/8/2020 | 47,8600 | -0,23% | 47,9900 | 48,2700 | 47,6900 | 25.096 | ,00 |
| 05/8/2020 | 47,9700 | 1,52% | 47,2900 | 48,0800 | 47,2000 | 10.013 | ,00 |
| 04/8/2020 | 47,2500 | 0,43% | 47,0800 | 47,2500 | 46,9700 | 8.916 | ,00 |
| 03/8/2020 | 47,0500 | 0,88% | 46,7000 | 47,0500 | 46,4000 | 64.869 | ,00 |
| 31/7/2020 | 46,6400 | 0,30% | 46,5300 | 46,8100 | 46,1500 | 55.150 | ,00 |
| 30/7/2020 | 46,5000 | -3,45% | 48,1800 | 48,1800 | 46,3500 | 237.380 | ,00 |
| 29/7/2020 | 48,1600 | 0,58% | 47,9300 | 48,1600 | 47,2400 | 56.343 | ,00 |
| 28/7/2020 | 47,8800 | 0,48% | 47,7000 | 48,1500 | 47,3400 | 47.262 | ,00 |
| 27/7/2020 | 47,6500 | -0,21% | 47,7600 | 48,7700 | 47,4400 | 103.132 | ,00 |
| 24/7/2020 | 47,7500 | 0,04% | 47,7000 | 47,9800 | 47,0100 | 11.797 | ,00 |
| 23/7/2020 | 47,7300 | -0,87% | 48,0300 | 48,0400 | 47,1500 | 54.000 | ,00 |
| 22/7/2020 | 48,1500 | -1,01% | 48,6200 | 49,0200 | 47,2900 | 50.432 | ,00 |
| 21/7/2020 | 48,6400 | -0,90% | 49,6800 | 50,1300 | 47,4600 | 99.492 | ,00 |
| 20/7/2020 | 49,0800 | 0,41% | 48,9200 | 49,9100 | 48,4100 | 53.146 | ,00 |
| 17/7/2020 | 48,8800 | 0,78% | 48,5700 | 49,2900 | 48,4900 | 36.885 | ,00 |
| 16/7/2020 | 48,5000 | 1,19% | 47,9900 | 49,1000 | 47,9900 | 59.113 | ,00 |
| 15/7/2020 | 47,9300 | 1,05% | 47,4500 | 48,3700 | 47,4500 | 134.970 | ,00 |
| 14/7/2020 | 47,4300 | -0,90% | 47,9200 | 48,4700 | 46,3800 | 55.036 | ,00 |
| 13/7/2020 | 47,8600 | 0,31% | 47,7900 | 49,5800 | 46,9400 | 54.530 | ,00 |
| 10/7/2020 | 47,7100 | -2,61% | 49,0600 | 49,2100 | 47,5600 | 40.528 | ,00 |
| 09/7/2020 | 48,9900 | 3,64% | 47,3300 | 49,0300 | 47,3300 | 26.316 | ,00 |
| 08/7/2020 | 47,2700 | -3,73% | 49,1600 | 49,3100 | 47,2700 | 43.897 | ,00 |
| 07/7/2020 | 49,1000 | 2,36% | 48,1700 | 49,3700 | 47,4200 | 43.453 | ,00 |
| 06/7/2020 | 47,9700 | -3,50% | 49,6600 | 49,8200 | 47,8900 | 46.633 | ,00 |
| 03/7/2020 | 49,7100 | 0,53% | 49,4300 | 50,2400 | 48,8100 | 17.938 | ,00 |
| 02/7/2020 | 49,4500 | 2,42% | 48,1800 | 50,6200 | 47,9700 | 35.189 | ,00 |
| 01/7/2020 | 48,2800 | -5,05% | 50,8600 | 51,0100 | 48,2800 | 45.494 | ,00 |
| 30/6/2020 | 50,8500 | -0,74% | 51,3100 | 51,4800 | 49,7700 | 59.686 | ,00 |
| 29/6/2020 | 51,2300 | 1,93% | 50,1600 | 51,2300 | 49,2900 | 58.318 | ,00 |
| 26/6/2020 | 50,2600 | 2,18% | 49,2200 | 50,2600 | 49,2200 | 66.157 | ,00 |
| 25/6/2020 | 49,1900 | -1,72% | 50,1200 | 50,1200 | 48,5200 | 33.322 | ,00 |
| 24/6/2020 | 50,0500 | -0,60% | 50,8800 | 51,5800 | 49,2600 | 228.977 | ,00 |
| 23/6/2020 | 50,3500 | 4,63% | 48,1800 | 50,3500 | 48,1300 | 302.396 | ,00 |
| 22/6/2020 | 48,1200 | 2,91% | 47,8700 | 48,1200 | 47,3900 | 22.330 | ,00 |
| 19/6/2020 | 46,7600 | 2,68% | 45,1900 | 46,7600 | 45,0200 | 12.640 | ,00 |
| 18/6/2020 | 45,5400 | 0,49% | 45,7600 | 45,7600 | 45,5000 | 684 | ,00 |
| 17/6/2020 | 45,3200 | -0,11% | 45,7200 | 45,7200 | 44,2800 | 2.301 | ,00 |
| 16/6/2020 | 45,3700 | -0,77% | 45,8100 | 45,8100 | 45,1900 | 2.070 | ,00 |
| 15/6/2020 | 45,7200 | 1,17% | 45,6400 | 45,7200 | 45,1100 | 5.013 | ,00 |
| 12/6/2020 | 45,1900 | -0,68% | 45,1900 | 45,3700 | 44,9800 | 3.477 | ,00 |
| 11/6/2020 | 45,5000 | 1,20% | 44,7000 | 45,5000 | 42,9700 | 3.080 | ,00 |
| 10/6/2020 | 44,9600 | -0,68% | 45,7500 | 45,8000 | 44,4400 | 2.232 | ,00 |
| 09/6/2020 | 45,2700 | -3,54% | 45,6200 | 46,0500 | 45,0900 | 6.550 | ,00 |
| 05/6/2020 | 46,9300 | 2,29% | 46,0600 | 46,9300 | 46,0600 | 4.265 | ,00 |
| 04/6/2020 | 45,8800 | -0,24% | 45,8100 | 45,8800 | 45,3800 | 5.129 | ,00 |
| 03/6/2020 | 45,9900 | 4,31% | 44,4800 | 45,9900 | 44,0200 | 5.347 | ,00 |
| 02/6/2020 | 44,0900 | -1,74% | 45,2200 | 45,4800 | 44,0900 | 3.071 | ,00 |
| 01/6/2020 | 44,8700 | 0,16% | 44,8700 | 45,0900 | 43,2100 | 3.272 | ,00 |
| 29/5/2020 | 44,8000 | 2,19% | 44,0200 | 44,8000 | 42,9200 | 13.525 | ,00 |
| 28/5/2020 | 43,8400 | -0,14% | 44,0400 | 45,1800 | 43,8000 | 14.497 | ,00 |
| 27/5/2020 | 43,9000 | 0,73% | 43,7100 | 45,7600 | 43,2100 | 21.901 | ,00 |
| 26/5/2020 | 43,5800 | 1,25% | 43,1700 | 43,5800 | 42,2500 | 5.151 | ,00 |
| 25/5/2020 | 43,0400 | 0,51% | 43,1700 | 44,2200 | 42,6900 | 10.653 | ,00 |
| 22/5/2020 | 42,8200 | 1,23% | 42,3900 | 43,3900 | 42,0800 | 14.217 | ,00 |
| 21/5/2020 | 42,3000 | 2,47% | 41,4000 | 42,8500 | 41,4000 | 16.310 | ,00 |
| 20/5/2020 | 41,2800 | -0,96% | 41,7200 | 42,8100 | 41,0600 | 26.304 | ,00 |
| 19/5/2020 | 41,6800 | -1,72% | 42,1400 | 42,1400 | 40,5400 | 39.642 | ,00 |
| 18/5/2020 | 42,4100 | 0,52% | 41,9600 | 43,3700 | 41,9600 | 26.113 | ,00 |
| 15/5/2020 | 42,1900 | -3,92% | 44,0000 | 44,0000 | 41,0500 | 21.808 | ,00 |
| 14/5/2020 | 43,9100 | -0,70% | 44,0000 | 44,0900 | 43,8700 | 2.928 | ,00 |
| 13/5/2020 | 44,2200 | 0,00% | 44,1300 | 44,3000 | 44,1300 | 6.166 | 11.392,42 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1500 | 10,14 % | 0,7500 | 1 |
| EVR | 2,1400 | 7,00 % | 0,1400 | 170.135 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 5.235.180 |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 0,0580 | 424.999 |
| ΦΡΙΓΟ | 0,5300 | 3,92 % | 0,0200 | 179.650 |
| REALCONS | 5,1800 | 3,60 % | 0,1800 | 52.580 |
| ΜΕΡΚΟ | 36,2000 | 2,84 % | 1,0000 | 10 |
| ΕΛΒΕ | 5,5000 | 2,80 % | 0,1500 | 4 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 4.062.879 |
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 3.597.485 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0000 | 2,52 % | 0,2950 | 42.776.964 |
| ΠΕΙΡ | 7,1000 | 2,78 % | 0,1920 | 28.490.287 |
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 0,0450 | 25.876.363 |
| ΑΛΦΑ | 3,4350 | 2,17 % | 0,0730 | 18.192.205 |
| MTLN | 50,0500 | -0,89 % | -0,4500 | 11.568.158 |
| BOCHGR | 7,5600 | -1,82 % | -0,1400 | 7.126.449 |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 0,0800 | 6.557.588 |
| ΔΕΗ | 14,2400 | 1,21 % | 0,1700 | 5.145.287 |
| ΟΠΑΠ | 19,9200 | -1,19 % | -0,2400 | 5.035.412 |
| ΟΤΕ | 16,7000 | 0,24 % | 0,0400 | 4.023.016 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3050 | 1,38 % | 7.870.930 | 25,88εκ. |
| ΑΛΦΑ | 3,4350 | 2,17 % | 5.333.135 | 18,19εκ. |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 6,56εκ. |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 28,49εκ. |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 42,78εκ. |
| CREDIA | 1,5400 | 0,00 % | 1.065.616 | 1,65εκ. |
| BOCHGR | 7,5600 | -1,82 % | 952.666 | 7,13εκ. |
| OPTIMA | 8,1000 | -2,17 % | 426.248 | 3,48εκ. |
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 599,5χιλ. |
| ΔΕΗ | 14,2400 | 1,21 % | 364.321 | 5,15εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,4280 | 4,23 % | 424.999 | 1,55 % |
| ΒΙΟΚΑ | 1,9550 | 0,26 % | 217.032 | 0,90 % |
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 0,89 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 0,87 % |
| EIS | 1,3000 | 0,00 % | 63.555 | 0,41 % |
| ΕΤΕ | 12,0000 | 2,52 % | 3.597.485 | 0,39 % |
| ΠΕΙΡ | 7,1000 | 2,78 % | 4.062.879 | 0,32 % |
| ΦΟΥΝΤΛ | 0,8060 | -5,18 % | 95.136 | 0,29 % |
| ΚΥΡΙΟ | 2,1200 | -1,40 % | 21.029 | 0,28 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,6160 | -6,67 % | 55.309 | 11,21 % |
| ΧΑΙΔΕ | 1,0000 | 1,52 % | 2.959 | 11,17 % |
| ΑΤΕΚ | 1,7200 | -5,49 % | 2.090 | 7,69 % |
| ΙΝΛΟΤ | 1,2860 | 6,63 % | 5.235.180 | 7,46 % |
| EVR | 2,1400 | 7,00 % | 170.135 | 7,00 % |
| ΚΟΡΔΕ | 0,4910 | 0,82 % | 9.125 | 6,16 % |
| ΑΚΡΙΤ | 1,0600 | 0,00 % | 5.137 | 6,13 % |
| ΠΡΔ | 0,5400 | -3,57 % | 61.005 | 5,36 % |
| ΚΕΚΡ | 2,1100 | 0,48 % | 15.312 | 5,24 % |
| ΝΑΥΠ | 1,1500 | 0,88 % | 5.730 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|