| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,3500 | -5,31 % | -0,3000 | 91 |
| ΜΕΡΚΟ | 35,2000 | -4,35 % | -1,6000 | 143 |
| ΛΑΒΙ | 0,8450 | -3,98 % | -0,0350 | 559.941 |
| ΚΡΙ | 17,6400 | -3,82 % | -0,7000 | 39.884 |
| ΝΤΟΠΛΕΡ | 0,6450 | -3,73 % | -0,0250 | 2.234 |
| ΙΝΤΕΤ | 1,3800 | -3,50 % | -0,0500 | 350 |
| ΝΑΥΠ | 1,1400 | -3,39 % | -0,0400 | 1.962 |
| ΟΛΠ | 42,6500 | -3,18 % | -1,4000 | 14.922 |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | -0,0500 | 1.174 |
| ΜΟΥΖΚ | 0,6700 | -2,90 % | -0,0200 | 5.000 |
Συνεχης ενημερωση
FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)
517,68
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 |
|---|---|---|---|---|---|---|---|
| 20/10/2020 | 428,8900 | -0,15% | 425,7500 | 428,8900 | 425,7500 | 6.165 | ,00 |
| 19/10/2020 | 429,5200 | 0,28% | 420,8000 | 431,3400 | 419,7900 | 2.937 | ,00 |
| 16/10/2020 | 428,3200 | 0,00% | 428,9500 | 428,9500 | 425,1800 | 1.594 | ,00 |
| 15/10/2020 | 428,3200 | -0,28% | 430,1400 | 430,1400 | 423,0500 | 3.698 | ,00 |
| 14/10/2020 | 429,5200 | -0,29% | 420,2300 | 429,5200 | 420,2300 | 5.431 | ,00 |
| 13/10/2020 | 430,7700 | 2,68% | 417,9700 | 430,7700 | 417,9700 | 10.008 | ,00 |
| 12/10/2020 | 419,5400 | -2,19% | 425,5000 | 426,1300 | 417,0900 | 2.234 | ,00 |
| 09/10/2020 | 428,9500 | 0,92% | 435,6000 | 437,1100 | 425,9400 | 1.623 | ,00 |
| 08/10/2020 | 425,0600 | -3,08% | 418,9800 | 425,0600 | 418,9800 | 2.263 | ,00 |
| 07/10/2020 | 438,5500 | 3,86% | 423,8100 | 440,3700 | 418,9800 | 928 | ,00 |
| 06/10/2020 | 422,2400 | -0,72% | 423,4300 | 425,0000 | 422,2400 | 2.707 | ,00 |
| 05/10/2020 | 425,3100 | -0,21% | 424,6900 | 425,3100 | 422,4900 | 986 | ,00 |
| 02/10/2020 | 426,1900 | 2,46% | 413,4500 | 426,1900 | 405,1100 | 2.351 | ,00 |
| 01/10/2020 | 415,9600 | 0,23% | 415,6500 | 417,4700 | 414,7100 | 289 | ,00 |
| 30/9/2020 | 415,0200 | -0,60% | 415,3400 | 416,2800 | 413,4500 | 9.693 | ,00 |
| 29/9/2020 | 417,5300 | 1,46% | 414,5200 | 417,5300 | 414,5200 | 1.926 | ,00 |
| 28/9/2020 | 411,5100 | -0,85% | 417,5300 | 417,5300 | 410,0100 | 807 | ,00 |
| 25/9/2020 | 415,0200 | 1,47% | 413,5200 | 415,6500 | 405,6700 | 29.716 | ,00 |
| 24/9/2020 | 409,0000 | -1,90% | 409,3800 | 416,9100 | 406,3700 | 31.532 | ,00 |
| 23/9/2020 | 416,9100 | -0,38% | 416,9100 | 416,9100 | 415,6500 | 3.277 | ,00 |
| 18/9/2020 | 418,4800 | -0,99% | 416,6600 | 435,0400 | 412,0800 | 6.756 | ,00 |
| 17/9/2020 | 422,6800 | 0,07% | 422,0500 | 422,6800 | 420,8000 | 5.153 | ,00 |
| 16/9/2020 | 422,3700 | 0,57% | 418,4100 | 422,3700 | 415,4000 | 7.100 | ,00 |
| 15/9/2020 | 419,9800 | 0,22% | 420,3000 | 420,3000 | 418,1000 | 2.010 | ,00 |
| 14/9/2020 | 419,0400 | -0,37% | 417,7800 | 419,0400 | 417,7800 | 200 | ,00 |
| 11/9/2020 | 420,6100 | 0,36% | 420,6100 | 420,6100 | 420,6100 | 826 | ,00 |
| 10/9/2020 | 419,1100 | -0,07% | 417,8500 | 419,1100 | 417,2200 | 1.127 | ,00 |
| 09/9/2020 | 419,4200 | 0,00% | 417,9100 | 419,4200 | 417,9100 | 163 | ,00 |
| 08/9/2020 | 419,4200 | -1,07% | 419,4200 | 419,4200 | 419,4200 | 991 | ,00 |
| 07/9/2020 | 423,9400 | 0,08% | 423,9400 | 423,9400 | 423,9400 | 148 | ,00 |
| 04/9/2020 | 423,6200 | -5,18% | 448,0300 | 448,0300 | 418,1000 | 20.373 | ,00 |
| 03/9/2020 | 446,7700 | -0,21% | 445,5200 | 446,7700 | 445,5200 | 415 | ,00 |
| 02/9/2020 | 447,7100 | 0,07% | 446,4600 | 447,7100 | 446,1400 | 639 | ,00 |
| 01/9/2020 | 447,4000 | 6,85% | 417,7800 | 447,4000 | 417,4700 | 2.594 | ,00 |
| 31/8/2020 | 418,7300 | 0,38% | 418,7300 | 418,7300 | 418,7300 | 370 | ,00 |
| 28/8/2020 | 417,1600 | -6,69% | 419,9800 | 419,9800 | 416,8400 | 1.643 | ,00 |
| 27/8/2020 | 447,0900 | 6,07% | 447,0900 | 447,0900 | 447,0900 | 700 | ,00 |
| 26/8/2020 | 421,4900 | -2,71% | 433,5300 | 433,5300 | 421,4900 | 479 | ,00 |
| 25/8/2020 | 433,2200 | -0,07% | 433,2200 | 433,2200 | 433,2200 | 1 | ,00 |
| 24/8/2020 | 433,5300 | -0,15% | 432,2800 | 433,5300 | 432,2800 | 1.132 | ,00 |
| 21/8/2020 | 434,1600 | -4,13% | 452,2300 | 455,2400 | 434,1600 | 5.589 | ,00 |
| 19/8/2020 | 452,8600 | 0,00% | 452,5500 | 452,8600 | 452,5500 | 1.350 | ,00 |
| 18/8/2020 | 452,8600 | 0,00% | 453,1700 | 453,1700 | 451,9200 | 2.747 | ,00 |
| 17/8/2020 | 452,8600 | 0,21% | 452,5500 | 452,8600 | 430,4600 | 1.116 | ,00 |
| 14/8/2020 | 451,9200 | 0,21% | 420,8600 | 451,9200 | 420,8600 | 118 | ,00 |
| 13/8/2020 | 450,9800 | 0,07% | 425,0600 | 450,9800 | 423,1800 | 224 | ,00 |
| 12/8/2020 | 450,6600 | 0,00% | 452,2300 | 452,2300 | 450,3500 | 1.649 | ,00 |
| 11/8/2020 | 450,6600 | -0,21% | 452,2300 | 452,2300 | 450,0300 | 1.503 | ,00 |
| 10/8/2020 | 451,6000 | -0,14% | 451,2900 | 454,0500 | 450,9800 | 5.612 | ,00 |
| 07/8/2020 | 452,2300 | 7,05% | 420,8600 | 458,0100 | 419,3500 | 4.968 | ,00 |
| 06/8/2020 | 422,4300 | 0,60% | 418,4100 | 422,4300 | 418,4100 | 313 | ,00 |
| 05/8/2020 | 419,9200 | -0,36% | 418,4100 | 422,9900 | 417,1600 | 8.622 | ,00 |
| 04/8/2020 | 421,4200 | -0,22% | 423,9400 | 425,8200 | 421,4200 | 4.637 | ,00 |
| 03/8/2020 | 422,3700 | -0,30% | 422,3700 | 422,3700 | 419,2300 | 1.701 | ,00 |
| 29/7/2020 | 423,6200 | 0,22% | 423,3100 | 423,6200 | 420,3000 | 1.181 | ,00 |
| 28/7/2020 | 422,6800 | 0,07% | 423,6200 | 423,6200 | 420,1700 | 2.102 | ,00 |
| 27/7/2020 | 422,3700 | 0,00% | 427,0800 | 427,0800 | 422,3700 | 942 | ,00 |
| 24/7/2020 | 422,3700 | -0,30% | 420,6100 | 422,3700 | 419,3500 | 513 | ,00 |
| 23/7/2020 | 423,6200 | -3,64% | 472,7500 | 472,7500 | 417,7800 | 5.422 | ,00 |
| 22/7/2020 | 439,6200 | -0,43% | 438,9900 | 439,6200 | 438,0500 | 1.284 | ,00 |
| 17/7/2020 | 441,5100 | 2,09% | 441,5100 | 441,5100 | 440,8800 | 1.748 | ,00 |
| 16/7/2020 | 432,4700 | -1,59% | 436,4300 | 436,4300 | 420,9200 | 5.590 | ,00 |
| 14/7/2020 | 439,4400 | -0,68% | 439,4400 | 439,4400 | 439,4400 | 1.304 | ,00 |
| 13/7/2020 | 442,4500 | -1,67% | 439,4400 | 442,4500 | 439,4400 | 383 | ,00 |
| 10/7/2020 | 449,9800 | -0,14% | 448,0900 | 449,9800 | 448,0900 | 905 | ,00 |
| 09/7/2020 | 450,6100 | 0,00% | 449,1000 | 450,6100 | 449,1000 | 448 | ,00 |
| 08/7/2020 | 450,6100 | -0,07% | 450,6100 | 450,6100 | 450,6100 | 29 | ,00 |
| 07/7/2020 | 450,9200 | -0,07% | 449,6600 | 450,9200 | 449,0400 | 3.230 | ,00 |
| 06/7/2020 | 451,2300 | 0,70% | 449,0400 | 451,5500 | 448,7200 | 10.392 | ,00 |
| 03/7/2020 | 448,0900 | -0,21% | 449,6600 | 449,6600 | 439,3100 | 4.589 | ,00 |
| 02/7/2020 | 449,0400 | 0,28% | 445,5800 | 449,0400 | 444,0100 | 9.571 | ,00 |
| 30/6/2020 | 447,7800 | -0,72% | 442,0100 | 452,3000 | 438,9900 | 280 | ,00 |
| 29/6/2020 | 451,0400 | -0,14% | 451,0400 | 451,0400 | 451,0400 | 1 | ,00 |
| 26/6/2020 | 451,6700 | 0,14% | 450,1000 | 451,6700 | 450,1000 | 205 | ,00 |
| 25/6/2020 | 451,0400 | 3,23% | 451,9800 | 451,9800 | 451,0400 | 134 | ,00 |
| 24/6/2020 | 436,9200 | 0,00% | 435,9800 | 436,9200 | 435,9800 | 453 | ,00 |
| 23/6/2020 | 436,9200 | -0,20% | 436,3000 | 436,9200 | 432,8400 | 3.482 | ,00 |
| 22/6/2020 | 437,8000 | -4,28% | 436,3000 | 437,8000 | 436,3000 | 730 | ,00 |
| 18/6/2020 | 457,3800 | 5,56% | 457,3800 | 457,3800 | 457,3800 | 4.000 | ,00 |
| 16/6/2020 | 433,3000 | 0,40% | 433,3000 | 435,0200 | 431,5900 | 4.172 | ,00 |
| 15/6/2020 | 431,5900 | -3,46% | 431,5900 | 431,5900 | 431,5900 | 216 | ,00 |
| 12/6/2020 | 447,0600 | -7,80% | 435,0200 | 447,0600 | 435,0200 | 325 | ,00 |
| 11/6/2020 | 484,8900 | 11,91% | 429,8700 | 496,9200 | 429,8700 | 72.826 | ,00 |
| 10/6/2020 | 433,3000 | -0,79% | 457,3800 | 457,3800 | 433,3000 | 40.700 | ,00 |
| 09/6/2020 | 436,7400 | -1,93% | 433,3000 | 450,5000 | 433,3000 | 1.409 | ,00 |
| 05/6/2020 | 445,3400 | -0,77% | 447,0600 | 447,0600 | 440,1800 | 1.450 | ,00 |
| 01/6/2020 | 448,7800 | -4,74% | 448,7800 | 448,7800 | 448,7800 | 6.300 | ,00 |
| 28/5/2020 | 471,1300 | 0,00% | 474,5700 | 474,5700 | 471,1300 | 2.458 | ,00 |
| 27/5/2020 | 471,1300 | 3,40% | 471,1300 | 471,1300 | 471,1300 | 4.100 | ,00 |
| 26/5/2020 | 455,6600 | 1,92% | 448,7800 | 455,6600 | 448,7800 | 2.344 | ,00 |
| 21/5/2020 | 447,0600 | -0,38% | 447,0600 | 447,0600 | 447,0600 | 25 | ,00 |
| 18/5/2020 | 448,7800 | -0,38% | 447,0600 | 450,5000 | 447,0600 | 441 | ,00 |
| 15/5/2020 | 450,5000 | 0,38% | 450,5000 | 450,5000 | 448,7800 | 650 | ,00 |
| 13/5/2020 | 448,7800 | -1,88% | 450,5000 | 450,5000 | 448,7800 | 302 | 394,81 |
| 12/5/2020 | 457,3800 | 1,53% | 447,0600 | 457,3800 | 395,4800 | 747 | ,00 |
| 04/5/2020 | 450,5000 | -0,76% | 452,2200 | 452,2200 | 447,0600 | 185 | ,00 |
| 30/4/2020 | 453,9400 | -1,12% | 453,9400 | 453,9400 | 453,9400 | 243 | ,00 |
| 24/4/2020 | 459,1000 | -1,47% | 457,3800 | 459,1000 | 457,3800 | 680 | 909,20 |
| 22/4/2020 | 465,9700 | 0,37% | 462,5400 | 467,6900 | 462,5400 | 1.685 | 2.284,32 |
| 21/4/2020 | 464,2600 | 0,37% | 464,2600 | 464,2600 | 457,3800 | 1.468 | 1.977,46 |
| 16/4/2020 | 462,5400 | 0,00% | 460,8200 | 462,5400 | 460,8200 | 1.100 | 1.478,10 |
| 14/4/2020 | 462,5400 | 3,46% | 457,3800 | 462,5400 | 457,3800 | 7.450 | 9.920,25 |
| 09/4/2020 | 447,0600 | 1,17% | 447,0600 | 447,0600 | 447,0600 | 4.498 | 5.847,40 |
| 08/4/2020 | 441,9000 | -1,15% | 440,1800 | 450,5000 | 438,4600 | 8.802 | 11.291,30 |
| 07/4/2020 | 447,0600 | 0,78% | 447,0600 | 447,0600 | 447,0600 | 4.212 | 5.450,48 |
| 06/4/2020 | 443,6200 | 1,58% | 440,1800 | 447,0600 | 440,1800 | 8.930 | 11.527,70 |
| 03/4/2020 | 436,7400 | 1,60% | 453,9400 | 453,9400 | 436,7400 | 9.450 | 12.112,00 |
| 01/4/2020 | 429,8700 | -1,57% | 429,8700 | 429,8700 | 429,8700 | 2.040 | 2.550,00 |
| 31/3/2020 | 436,7400 | -0,31% | 481,4500 | 481,4500 | 436,7400 | 9.523 | 12.567,20 |
| 27/3/2020 | 438,1200 | -2,00% | 440,1800 | 440,1800 | 433,3000 | 9.000 | 11.452,00 |
| 26/3/2020 | 447,0600 | 1,56% | 429,8700 | 447,0600 | 429,8700 | 5.100 | 6.462,00 |
| 24/3/2020 | 440,1800 | 2,40% | 440,1800 | 440,1800 | 429,8700 | 7.131 | 8.948,79 |
| 23/3/2020 | 429,8700 | 0,00% | 433,3000 | 433,3000 | 429,8700 | 6.800 | 8.503,00 |
| 19/3/2020 | 429,8700 | 1,63% | 429,8700 | 429,8700 | 429,8700 | 7.099 | 8.869,86 |
| 18/3/2020 | 422,9900 | -5,38% | 442,9300 | 442,9300 | 416,1100 | 110.260 | 135.643,32 |
| 17/3/2020 | 447,0600 | 7,26% | 416,1100 | 447,0600 | 416,1100 | 2.603 | 3.179,43 |
| 16/3/2020 | 416,8000 | -12,17% | 470,4500 | 470,4500 | 402,3500 | 36.994 | 44.805,96 |
| 13/3/2020 | 474,5700 | -1,43% | 478,0100 | 478,0100 | 447,0600 | 89.577 | 119.271,83 |
| 12/3/2020 | 481,4500 | -1,96% | 481,4500 | 481,4500 | 464,2600 | 56.199 | 78.643,61 |
| 11/3/2020 | 491,0800 | -0,14% | 481,4500 | 491,7700 | 481,4500 | 8.546 | 12.197,98 |
| 10/3/2020 | 491,7700 | 0,00% | 498,6400 | 502,0800 | 491,7700 | 46.000 | 66.571,80 |
| 09/3/2020 | 491,7700 | -1,51% | 495,2100 | 495,2100 | 491,0800 | 15.575 | 22.308,36 |
| 06/3/2020 | 499,3300 | 0,00% | 495,8900 | 499,3300 | 495,8900 | 14.067 | 20.377,81 |
| 05/3/2020 | 499,3300 | 0,14% | 502,7700 | 502,7700 | 499,3300 | 9.425 | 13.724,60 |
| 04/3/2020 | 498,6400 | -0,28% | 498,6400 | 498,6400 | 498,6400 | 5.000 | 7.250,00 |
| 03/3/2020 | 500,0200 | 0,28% | 499,3300 | 502,0800 | 499,3300 | 9.375 | 13.622,10 |
| 28/2/2020 | 498,6400 | 0,69% | 498,6400 | 504,1500 | 493,1400 | 124.125 | 179.619,31 |
| 27/2/2020 | 495,2100 | -0,83% | 493,1400 | 499,3300 | 493,1400 | 28.842 | 41.793,45 |
| 26/2/2020 | 499,3300 | -0,55% | 498,6400 | 504,8300 | 498,6400 | 5.628 | 8.173,03 |
| 25/2/2020 | 502,0800 | 1,96% | 498,6400 | 502,0800 | 498,6400 | 20.385 | 29.760,85 |
| 24/2/2020 | 492,4500 | -1,51% | 499,3300 | 499,3300 | 491,0800 | 17.340 | 24.943,77 |
| 21/2/2020 | 500,0200 | -1,76% | 500,0200 | 500,0200 | 500,0200 | 1.150 | 1.672,10 |
| 20/2/2020 | 508,9600 | 1,09% | 508,9600 | 508,9600 | 506,9000 | 16.786 | 24.831,56 |
| 19/2/2020 | 503,4600 | 1,67% | 491,7700 | 503,4600 | 491,7700 | 17.686 | 25.706,20 |
| 17/2/2020 | 495,2100 | 0,28% | 495,2100 | 495,2100 | 495,2100 | 791 | 1.139,04 |
| 14/2/2020 | 493,8300 | -1,64% | 493,1400 | 495,2100 | 493,1400 | 489 | 702,20 |
| 13/2/2020 | 502,0800 | 0,55% | 493,1400 | 502,0800 | 491,7700 | 7.829 | 11.224,06 |
| 12/2/2020 | 499,3300 | -0,41% | 499,3300 | 499,3300 | 499,3300 | 3.608 | 5.238,82 |
| 11/2/2020 | 501,4000 | -0,27% | 500,0200 | 502,7700 | 499,3300 | 5.486 | 7.999,40 |
| 10/2/2020 | 502,7700 | 0,00% | 500,0200 | 502,7700 | 500,0200 | 3.411 | 4.984,47 |
| 07/2/2020 | 502,7700 | 0,00% | 505,5200 | 508,9600 | 498,6400 | 18.500 | 27.237,43 |
| 06/2/2020 | 502,7700 | 1,53% | 503,4600 | 503,4600 | 498,6400 | 27.163 | 39.736,35 |
| 05/2/2020 | 495,2100 | -0,69% | 495,2100 | 495,2100 | 495,2100 | 1.400 | 2.025,00 |
| 04/2/2020 | 498,6400 | 0,69% | 486,9500 | 498,6400 | 486,9500 | 3.951 | 5.720,17 |
| 31/1/2020 | 495,2100 | -0,69% | 492,4500 | 498,6400 | 492,4500 | 3.670 | ,00 |
| 30/1/2020 | 498,6400 | -0,14% | 498,6400 | 498,6400 | 498,6400 | 1.142 | 1.655,90 |
| 29/1/2020 | 499,3300 | 0,14% | 502,0800 | 502,0800 | 498,6400 | 1.400 | 2.032,37 |
| 28/1/2020 | 498,6400 | 0,55% | 489,7000 | 502,0800 | 489,7000 | 24.348 | 35.193,27 |
| 27/1/2020 | 495,8900 | -1,10% | 495,2100 | 495,8900 | 492,4500 | 8.173 | 11.768,25 |
| 24/1/2020 | 501,4000 | 0,55% | 492,4500 | 501,4000 | 492,4500 | 3.732 | 5.433,22 |
| 23/1/2020 | 498,6400 | 0,69% | 486,9500 | 500,0200 | 486,9500 | 4.324 | 6.224,95 |
| 22/1/2020 | 495,2100 | -0,55% | 495,2100 | 495,2100 | 491,7700 | 3.812 | 5.485,04 |
| 21/1/2020 | 497,9600 | 1,26% | 495,2100 | 497,9600 | 488,3300 | 6.231 | 8.964,86 |
| 20/1/2020 | 491,7700 | -0,97% | 482,8300 | 493,1400 | 482,8300 | 14.253 | 20.270,46 |
| 17/1/2020 | 496,5800 | 0,28% | 491,7700 | 496,5800 | 491,7700 | 2.150 | 3.097,66 |
| 16/1/2020 | 495,2100 | 0,00% | 497,9600 | 497,9600 | 495,2100 | 3.076 | 4.441,33 |
| 15/1/2020 | 495,2100 | 0,00% | 487,6400 | 502,0800 | 487,6400 | 9.955 | 14.279,12 |
| 14/1/2020 | 495,2100 | -0,69% | 495,2100 | 495,2100 | 495,2100 | 500 | 720,00 |
| 13/1/2020 | 498,6400 | -0,55% | 488,3300 | 498,6400 | 487,6400 | 4.246 | 6.066,91 |
| 10/1/2020 | 501,4000 | -0,55% | 498,6400 | 501,4000 | 498,6400 | 3.540 | 5.083,32 |
| 09/1/2020 | 504,1500 | 1,11% | 491,7700 | 506,9000 | 490,3900 | 1.515 | 2.180,85 |
| 08/1/2020 | 498,6400 | -1,23% | 494,5200 | 498,6400 | 486,9500 | 539 | 773,48 |
| 07/1/2020 | 504,8300 | 0,00% | 489,0200 | 506,2100 | 489,0200 | 584 | 834,25 |
| 03/1/2020 | 504,8300 | 0,00% | 489,7000 | 504,8300 | 489,7000 | 233 | 334,87 |
| 31/12/2019 | 504,8300 | 2,37% | 504,8300 | 504,8300 | 489,7000 | 179 | 261,06 |
| 30/12/2019 | 493,1400 | -2,32% | 506,9000 | 508,2700 | 490,3900 | 2.773 | 4.043,95 |
| 27/12/2019 | 504,8300 | -1,08% | 491,0800 | 511,7100 | 491,0800 | 6.371 | 9.179,94 |
| 23/12/2019 | 510,3400 | 1,65% | 508,9600 | 512,4000 | 502,0800 | 42.500 | 63.148,47 |
| 20/12/2019 | 502,0800 | 0,69% | 501,4000 | 508,9600 | 501,4000 | 13.646 | 20.042,34 |
| 18/12/2019 | 498,6400 | 0,00% | 487,6400 | 498,6400 | 487,6400 | 615 | 882,07 |
| 16/12/2019 | 498,6400 | 0,00% | 495,2100 | 498,6400 | 491,7700 | 1.690 | 2.443,86 |
| 13/12/2019 | 498,6400 | 0,00% | 489,0200 | 498,6400 | 488,3300 | 3.422 | 4.954,09 |
| 12/12/2019 | 498,6400 | 1,54% | 498,6400 | 500,7100 | 497,9600 | 109.999 | 159.497,90 |
| 11/12/2019 | 491,0800 | 0,56% | 484,8900 | 491,0800 | 484,8900 | 5.642 | 8.019,84 |
| 10/12/2019 | 488,3300 | 0,14% | 486,2600 | 488,3300 | 485,5800 | 706 | 998,27 |
| 09/12/2019 | 487,6400 | -0,56% | 485,5800 | 487,6400 | 484,8900 | 4.389 | 6.205,47 |
| 06/12/2019 | 490,3900 | -0,14% | 484,8900 | 490,3900 | 484,8900 | 83 | 117,51 |
| 05/12/2019 | 491,0800 | -0,14% | 484,8900 | 491,0800 | 484,8900 | 878 | 1.239,61 |
| 04/12/2019 | 491,7700 | -0,14% | 486,2600 | 491,7700 | 486,2600 | 960 | 1.364,45 |
| 03/12/2019 | 492,4500 | 0,84% | 481,4500 | 492,4500 | 481,4500 | 3.207 | 4.537,82 |
| 02/12/2019 | 488,3300 | 0,71% | 488,3300 | 488,3300 | 488,3300 | 5.966 | 8.471,72 |
| 29/11/2019 | 484,8900 | -0,84% | 484,8900 | 488,3300 | 481,4500 | 14.236 | 20.063,16 |
| 28/11/2019 | 489,0200 | 0,00% | 485,5800 | 491,0800 | 485,5800 | 29.500 | 41.930,66 |
| 27/11/2019 | 489,0200 | -0,56% | 481,4500 | 489,7000 | 481,4500 | 5.028 | 7.121,82 |
| 26/11/2019 | 491,7700 | 0,14% | 494,5200 | 494,5200 | 482,8300 | 2.641 | 3.752,35 |
| 25/11/2019 | 491,0800 | 1,28% | 491,7700 | 494,5200 | 483,5100 | 9.916 | 14.157,40 |
| 22/11/2019 | 484,8900 | -3,03% | 485,5800 | 497,2700 | 484,8900 | 1.024 | 1.448,32 |
| 21/11/2019 | 500,0200 | 0,41% | 483,5100 | 500,0200 | 483,5100 | 233 | 330,96 |
| 18/11/2019 | 497,9600 | 1,40% | 500,7100 | 500,7100 | 484,2000 | 583 | 839,26 |
| 15/11/2019 | 491,0800 | 0,42% | 489,7000 | 491,0800 | 486,2600 | 34.175 | 48.328,60 |
| 14/11/2019 | 489,0200 | -1,66% | 494,5200 | 495,8900 | 488,3300 | 19.246 | 27.383,25 |
| 13/11/2019 | 497,2700 | -1,36% | 499,3300 | 504,1500 | 491,0800 | 1.881 | 2.706,48 |
| 12/11/2019 | 504,1500 | 1,81% | 489,0200 | 504,1500 | 489,0200 | 2.767 | 3.940,91 |
| 11/11/2019 | 495,2100 | 0,00% | 489,7000 | 495,2100 | 489,7000 | 243 | 347,31 |
| 08/11/2019 | 495,2100 | -0,69% | 490,3900 | 498,6400 | 490,3900 | 41.942 | 60.771,97 |
| 07/11/2019 | 498,6400 | -1,23% | 496,5800 | 502,0800 | 495,2100 | 30.448 | 43.869,66 |
| 06/11/2019 | 504,8300 | -0,81% | 489,0200 | 509,6500 | 489,0200 | 1.336 | 1.930,85 |
| 05/11/2019 | 508,9600 | 0,00% | 495,2100 | 508,9600 | 495,2100 | 110 | 161,20 |
| 04/11/2019 | 508,9600 | 1,37% | 512,4000 | 512,4000 | 496,5800 | 45.014 | 66.980,56 |
| 01/11/2019 | 502,0800 | 1,39% | 489,0200 | 502,0800 | 489,0200 | 13.149 | 19.003,82 |
| 31/10/2019 | 495,2100 | -0,69% | 488,3300 | 495,2100 | 488,3300 | 3.501 | 5.004,25 |
| 30/10/2019 | 498,6400 | 0,00% | 491,7700 | 498,6400 | 491,7700 | 5.934 | 8.498,50 |
| 29/10/2019 | 498,6400 | 0,00% | 489,0200 | 502,0800 | 489,0200 | 434 | 620,75 |
| 25/10/2019 | 498,6400 | -2,29% | 480,7600 | 505,5200 | 480,7600 | 1.972 | 2.819,83 |
| 24/10/2019 | 510,3400 | 2,35% | 508,9600 | 512,4000 | 492,4500 | 101.378 | 150.449,34 |
| 23/10/2019 | 498,6400 | 1,40% | 498,6400 | 498,6400 | 498,6400 | 20.000 | 29.000,00 |
| 22/10/2019 | 491,7700 | 1,42% | 486,2600 | 491,7700 | 486,2600 | 1.265 | 1.797,19 |
| 18/10/2019 | 484,8900 | -1,26% | 480,7600 | 491,0800 | 480,7600 | 3.799 | 5.366,01 |
| 17/10/2019 | 491,0800 | 0,56% | 482,1400 | 491,0800 | 482,1400 | 3.339 | 4.693,90 |
| 16/10/2019 | 488,3300 | 0,00% | 497,2700 | 497,2700 | 482,8300 | 1.997 | 2.813,94 |
| 15/10/2019 | 488,3300 | -1,25% | 484,8900 | 494,5200 | 481,4500 | 19.675 | 27.662,08 |
| 14/10/2019 | 494,5200 | 1,27% | 479,3900 | 494,5200 | 479,3900 | 9.426 | 13.500,48 |
| 11/10/2019 | 488,3300 | -0,98% | 481,4500 | 488,3300 | 481,4500 | 11.448 | 16.080,42 |
| 10/10/2019 | 493,1400 | -1,24% | 484,8900 | 497,2700 | 481,4500 | 9.274 | 13.074,36 |
| 09/10/2019 | 499,3300 | 4,91% | 500,7100 | 500,7100 | 485,5800 | 128.165 | 186.085,30 |
| 08/10/2019 | 475,9500 | -2,94% | 474,5700 | 486,9500 | 474,5700 | 28.548 | 39.521,46 |
| 07/10/2019 | 490,3900 | -0,14% | 471,8200 | 491,0800 | 471,8200 | 445 | 622,55 |
| 04/10/2019 | 491,0800 | 0,00% | 477,3200 | 491,0800 | 477,3200 | 4.469 | 6.380,67 |
| 03/10/2019 | 491,0800 | 0,56% | 471,1300 | 496,5800 | 460,8200 | 16.349 | 22.585,82 |
| 02/10/2019 | 488,3300 | -2,34% | 484,8900 | 502,0800 | 484,8900 | 2.991 | 4.234,58 |
| 01/10/2019 | 500,0200 | 0,28% | 482,8300 | 502,0800 | 482,8300 | 50.263 | 73.105,99 |
| 26/9/2019 | 498,6400 | 0,00% | 487,6400 | 498,6400 | 487,6400 | 40.597 | 58.849,98 |
| 24/9/2019 | 498,6400 | 0,00% | 489,7000 | 498,6400 | 489,7000 | 335 | 485,10 |
| 23/9/2019 | 498,6400 | 0,00% | 482,8300 | 498,6400 | 482,8300 | 3.090 | 4.374,50 |
| 20/9/2019 | 498,6400 | 0,00% | 489,7000 | 498,6400 | 489,7000 | 260 | 371,80 |
| 19/9/2019 | 498,6400 | 0,00% | 491,7700 | 498,6400 | 488,3300 | 1.207 | 1.722,24 |
| 18/9/2019 | 498,6400 | 0,00% | 484,8900 | 500,0200 | 484,8900 | 7.621 | 10.990,80 |
| 17/9/2019 | 498,6400 | -0,14% | 483,5100 | 498,6400 | 483,5100 | 19.438 | 28.112,79 |
| 16/9/2019 | 499,3300 | 0,14% | 491,0800 | 501,4000 | 491,0800 | 2.374 | 3.442,35 |
| 12/9/2019 | 498,6400 | 0,00% | 491,7700 | 498,6400 | 491,7700 | 14.576 | 21.103,68 |
| 11/9/2019 | 498,6400 | 0,00% | 493,8300 | 498,6400 | 493,1400 | 1.976 | 2.837,34 |
| 10/9/2019 | 498,6400 | -0,28% | 493,1400 | 500,0200 | 493,1400 | 362 | 520,75 |
| 09/9/2019 | 500,0200 | 0,28% | 495,2100 | 500,0200 | 495,2100 | 213 | 307,42 |
| 06/9/2019 | 498,6400 | 0,00% | 495,2100 | 498,6400 | 495,2100 | 4.540 | 6.569,60 |
| 04/9/2019 | 498,6400 | 0,00% | 491,7700 | 498,6400 | 488,3300 | 12.506 | 17.875,73 |
| 03/9/2019 | 498,6400 | 0,00% | 495,2100 | 498,6400 | 495,2100 | 12.928 | 18.701,72 |
| 02/9/2019 | 498,6400 | 1,54% | 481,4500 | 498,6400 | 481,4500 | 6.343 | 9.069,08 |
| 29/8/2019 | 491,0800 | 1,28% | 480,7600 | 491,0800 | 480,7600 | 203 | 284,99 |
| 28/8/2019 | 484,8900 | 0,43% | 479,3900 | 491,7700 | 479,3900 | 1.917 | 2.681,12 |
| 27/8/2019 | 482,8300 | -1,13% | 478,7000 | 491,0800 | 478,7000 | 2.230 | 3.120,18 |
| 26/8/2019 | 488,3300 | 2,16% | 473,2000 | 488,3300 | 473,2000 | 24.897 | 35.340,69 |
| 23/8/2019 | 478,0100 | -1,42% | 478,0100 | 484,2000 | 478,0100 | 2.970 | 4.128,43 |
| 22/8/2019 | 484,8900 | 0,14% | 478,0100 | 484,8900 | 478,0100 | 15.356 | 21.628,51 |
| 21/8/2019 | 484,2000 | 0,00% | 473,8800 | 484,2000 | 473,8800 | 390 | 540,56 |
| 20/8/2019 | 484,2000 | 0,72% | 477,3200 | 484,2000 | 477,3200 | 1.227 | 1.705,22 |
| 19/8/2019 | 480,7600 | -0,14% | 474,5700 | 484,2000 | 473,2000 | 24.279 | 33.782,78 |
| 16/8/2019 | 481,4500 | 0,72% | 474,5700 | 481,4500 | 474,5700 | 11.476 | 15.992,44 |
| 14/8/2019 | 478,0100 | 0,00% | 484,8900 | 484,8900 | 478,0100 | 8.528 | 11.865,48 |
| 13/8/2019 | 478,0100 | -0,71% | 480,0700 | 480,7600 | 477,3200 | 42.715 | 59.419,72 |
| 12/8/2019 | 481,4500 | -0,71% | 480,0700 | 481,4500 | 474,5700 | 6.375 | 8.900,84 |
| 09/8/2019 | 484,8900 | 0,00% | 474,5700 | 484,8900 | 473,2000 | 8.537 | 11.832,32 |
| 08/8/2019 | 484,8900 | -0,14% | 478,7000 | 484,8900 | 478,7000 | 351 | 489,17 |
| 07/8/2019 | 485,5800 | -0,14% | 478,7000 | 486,2600 | 478,0100 | 5.314 | 7.400,02 |
| 06/8/2019 | 486,2600 | -0,28% | 475,9500 | 487,6400 | 471,8200 | 10.440 | 14.462,95 |
| 05/8/2019 | 487,6400 | -0,84% | 478,0100 | 491,7700 | 478,0100 | 6.632 | 9.234,71 |
| 02/8/2019 | 491,7700 | 0,00% | 484,8900 | 491,7700 | 481,4500 | 54.110 | 75.886,23 |
| 31/7/2019 | 491,7700 | 0,28% | 484,8900 | 491,7700 | 484,8900 | 7.521 | 10.685,62 |
| 30/7/2019 | 490,3900 | 0,42% | 484,8900 | 491,7700 | 484,8900 | 9.983 | 14.160,90 |
| 29/7/2019 | 488,3300 | 0,00% | 486,9500 | 491,7700 | 482,1400 | 45.265 | 64.269,39 |
| 26/7/2019 | 488,3300 | -0,70% | 481,4500 | 491,7700 | 481,4500 | 1.357 | 1.920,09 |
| 25/7/2019 | 491,7700 | 0,99% | 491,7700 | 491,7700 | 478,0100 | 14.573 | 20.491,88 |
| 24/7/2019 | 486,9500 | -0,28% | 474,5700 | 488,3300 | 474,5700 | 29.546 | 41.838,64 |
| 23/7/2019 | 488,3300 | 1,43% | 478,0100 | 488,3300 | 475,9500 | 10.244 | 14.353,33 |
| 22/7/2019 | 481,4500 | 1,30% | 474,5700 | 481,4500 | 474,5700 | 15.117 | 21.078,89 |
| 19/7/2019 | 475,2600 | 0,15% | 480,7600 | 480,7600 | 475,2600 | 1.234 | 1.705,40 |
| 18/7/2019 | 474,5700 | 0,00% | 471,1300 | 475,2600 | 467,6900 | 110.355 | 151.278,45 |
| 17/7/2019 | 474,5700 | -0,58% | 464,2600 | 476,6400 | 464,2600 | 14.673 | 20.019,79 |
| 16/7/2019 | 477,3200 | 2,81% | 460,8200 | 478,0100 | 460,8200 | 39.572 | 54.373,12 |
| 15/7/2019 | 464,2600 | -2,17% | 475,9500 | 480,0700 | 464,2600 | 48.939 | 67.069,09 |
| 12/7/2019 | 474,5700 | -0,72% | 474,5700 | 478,0100 | 464,2600 | 80.353 | 109.993,29 |
| 11/7/2019 | 478,0100 | 0,29% | 474,5700 | 481,4500 | 471,1300 | 54.194 | 74.732,78 |
| 10/7/2019 | 476,6400 | -0,43% | 488,3300 | 488,3300 | 471,1300 | 122.271 | 169.349,28 |
| 09/7/2019 | 478,7000 | -1,28% | 478,0100 | 481,4500 | 478,0100 | 15.119 | 21.097,86 |
| 08/7/2019 | 484,8900 | -0,70% | 481,4500 | 484,8900 | 474,5700 | 15.232 | 21.361,34 |
| 05/7/2019 | 488,3300 | -2,07% | 508,9600 | 508,9600 | 487,6400 | 15.874 | 22.700,15 |
| 04/7/2019 | 498,6400 | 0,28% | 485,5800 | 498,6400 | 485,5800 | 47.260 | 68.181,08 |
| 03/7/2019 | 497,2700 | 1,40% | 489,0200 | 497,9600 | 489,0200 | 9.843 | 14.103,18 |
| 02/7/2019 | 490,3900 | 0,28% | 486,9500 | 495,2100 | 486,2600 | 22.513 | 32.012,97 |
| 01/7/2019 | 489,0200 | -3,26% | 500,0200 | 505,5200 | 474,5700 | 27.670 | 39.426,26 |
| 28/6/2019 | 505,5200 | 0,27% | 499,3300 | 505,5200 | 499,3300 | 209.341 | 307.403,95 |
| 27/6/2019 | 504,1500 | 0,41% | 504,1500 | 505,5200 | 502,0800 | 178.895 | 262.431,76 |
| 26/6/2019 | 502,0800 | -0,54% | 502,7700 | 505,5200 | 498,6400 | 191.849 | 280.880,30 |
| 25/6/2019 | 504,8300 | 0,00% | 501,4000 | 506,9000 | 501,4000 | 153.715 | 225.755,14 |
| 24/6/2019 | 504,8300 | -0,27% | 502,0800 | 504,8300 | 502,0800 | 62.836 | 92.057,24 |
| 21/12/2018 | 506,2100 | 0,83% | 503,4300 | 514,5300 | 503,4300 | 456.905 | ,00 |
| 20/12/2018 | 502,0500 | 1,40% | 493,7300 | 502,0500 | 490,9500 | 15.821.494 | ,00 |
| 19/12/2018 | 495,1100 | 0,28% | 499,2700 | 504,8200 | 489,5700 | 888.771 | ,00 |
| 18/12/2018 | 493,7300 | -0,84% | 499,2700 | 502,0500 | 493,7300 | 739.458 | ,00 |
| 17/12/2018 | 497,8900 | 2,57% | 479,8600 | 503,4300 | 479,8600 | 764.960 | ,00 |
| 14/12/2018 | 485,4100 | -0,28% | 488,1800 | 490,9500 | 482,6400 | 381.703 | ,00 |
| 13/12/2018 | 486,7900 | -1,41% | 499,2700 | 499,2700 | 486,7900 | 1.738.184 | ,00 |
| 12/12/2018 | 493,7300 | 0,00% | 496,5000 | 503,4300 | 493,7300 | 159.085 | ,00 |
| 11/12/2018 | 493,7300 | 1,14% | 490,9500 | 497,8900 | 488,1800 | 128.950 | ,00 |
| 10/12/2018 | 488,1800 | 0,00% | 482,6400 | 490,9500 | 477,0900 | 269.716 | ,00 |
| 07/12/2018 | 488,1800 | 0,00% | 496,5000 | 496,5000 | 488,1800 | 147.304 | ,00 |
| 06/12/2018 | 488,1800 | -2,76% | 495,1100 | 495,1100 | 488,1800 | 178.406 | ,00 |
| 05/12/2018 | 502,0500 | -0,55% | 497,8900 | 503,4300 | 497,8900 | 67.643 | ,00 |
| 04/12/2018 | 504,8200 | 0,83% | 496,5000 | 507,5900 | 496,5000 | 260.824 | ,00 |
| 03/12/2018 | 500,6600 | -0,82% | 502,0500 | 502,2400 | 496,5000 | 512.142 | ,00 |
| 30/11/2018 | 504,8200 | 0,00% | 492,3400 | 504,8200 | 485,4100 | 4.100.977 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6600 | 6,80 % | 0,0420 | 10.430 |
| ΕΛΧΑ | 2,9300 | 5,78 % | 0,1600 | 1.874.138 |
| ΒΟΣΥΣ | 2,6000 | 4,00 % | 0,1000 | 6.088 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 0,0180 | 22.000 |
| ΠΡΔ | 0,5600 | 3,70 % | 0,0200 | 3.650 |
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 15.939.934 |
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 0,0250 | 14.057 |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 0,0120 | 128.950 |
| ΒΙΟ | 7,1200 | 2,30 % | 0,1600 | 604.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 122.554.984 |
| ΕΤΕ | 11,7050 | -2,05 % | -0,2450 | 67.080.617 |
| ΑΛΦΑ | 3,3620 | -0,53 % | -0,0180 | 44.520.638 |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 0,0410 | 34.151.902 |
| ΠΕΙΡ | 6,9080 | 0,64 % | 0,0440 | 29.481.447 |
| MTLN | 50,5000 | -1,27 % | -0,6500 | 22.068.712 |
| ΟΠΑΠ | 20,1600 | 1,82 % | 0,3600 | 21.879.226 |
| ΟΤΕ | 16,6600 | -1,30 % | -0,2200 | 15.693.915 |
| OPTIMA | 8,2800 | -2,01 % | -0,1700 | 11.993.511 |
| ΜΟΗ | 26,1800 | 2,27 % | 0,5800 | 10.686.651 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 122,55εκ. |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 44,52εκ. |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 10.501.218 | 34,15εκ. |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 67,08εκ. |
| ΠΕΙΡ | 6,9080 | 0,64 % | 4.281.894 | 29,48εκ. |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 5,47εκ. |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 11,99εκ. |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 1,99εκ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 1.172.233 | 1,41εκ. |
| ΟΠΑΠ | 20,1600 | 1,82 % | 1.089.079 | 21,88εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 3,66 % |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 0,65 % |
| ΕΚΤΕΡ | 2,2700 | 0,89 % | 170.231 | 0,63 % |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 0,62 % |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 0,57 % |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 0,50 % |
| ΙΝΤΕΚ | 5,9300 | 1,19 % | 252.631 | 0,45 % |
| EIS | 1,3000 | -0,76 % | 68.020 | 0,44 % |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 0,41 % |
| ΜΟΗ | 26,1800 | 2,27 % | 409.960 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 14.057 | 14,58 % |
| ΜΙΝ | 0,6600 | 6,80 % | 10.430 | 11,33 % |
| ΜΑΘΙΟ | 0,9400 | 1,08 % | 22.323 | 8,60 % |
| ΔΑΙΟΣ | 7,6500 | 0,66 % | 1.400 | 7,89 % |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | 1.174 | 6,83 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 8.315 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 22.000 | 6,18 % |
| ΛΑΒΙ | 0,8450 | -3,98 % | 559.941 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 406 | 5,66 % |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 128.950 | 5,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|