| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/6/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/6/2022 | 5,1000 | 3,66% | 4,8000 | 5,1000 | 4,7400 | 183 | 871,28 |
| 03/6/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9000 | 140 | 688,00 |
| 02/6/2022 | 4,9200 | 0,82% | 4,8800 | 5,0000 | 4,8800 | 200 | 984,24 |
| 01/6/2022 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 31/5/2022 | 4,8800 | 2,95% | 4,8800 | 4,8800 | 4,8800 | 40 | 195,20 |
| 30/5/2022 | 4,7400 | -2,07% | 4,8200 | 4,8200 | 4,7000 | 726 | 3.439,70 |
| 27/5/2022 | 4,8400 | 0,00% | 4,9600 | 4,9600 | 4,8000 | 358 | 1.733,44 |
| 26/5/2022 | 4,8400 | -1,22% | 4,8800 | 4,8800 | 4,7000 | 9.753 | 47.059,70 |
| 25/5/2022 | 4,9000 | -1,21% | 4,9000 | 4,9000 | 4,9000 | 75 | 367,50 |
| 24/5/2022 | 4,9600 | 0,81% | 4,8800 | 5,0000 | 4,8600 | 456 | 2.237,00 |
| 23/5/2022 | 4,9200 | -1,60% | 4,8600 | 5,0500 | 4,8600 | 488 | 2.401,80 |
| 20/5/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 19/5/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 18/5/2022 | 5,1000 | -1,92% | 5,1000 | 5,1500 | 5,0000 | 386 | 1.963,70 |
| 17/5/2022 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 150 | 780,00 |
| 16/5/2022 | 5,1000 | 4,51% | 5,0000 | 5,1000 | 5,0000 | 1.280 | 6.492,00 |
| 13/5/2022 | 4,8800 | -2,01% | 4,8600 | 4,9000 | 4,8600 | 100 | 488,00 |
| 12/5/2022 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 11/5/2022 | 4,9800 | 2,89% | 4,9400 | 5,0000 | 4,9400 | 342 | 1.705,68 |
| 10/5/2022 | 4,8400 | -1,63% | 4,9000 | 4,9000 | 4,8000 | 245 | 1.187,80 |
| 09/5/2022 | 4,9200 | 0,82% | 4,8800 | 5,0000 | 4,8800 | 54 | 266,16 |
| 06/5/2022 | 4,8800 | -3,37% | 4,9000 | 5,0000 | 4,8600 | 493 | 2.420,78 |
| 05/5/2022 | 5,0500 | -1,94% | 5,0500 | 5,1500 | 4,9000 | 1.099 | 5.478,35 |
| 04/5/2022 | 5,1500 | -1,90% | 5,2500 | 5,2500 | 5,0000 | 2.127 | 10.859,90 |
| 03/5/2022 | 5,2500 | 0,00% | 5,4500 | 5,4500 | 5,2000 | 447 | 2.354,50 |
| 29/4/2022 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 28/4/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 27/4/2022 | 5,3000 | -2,75% | 5,3000 | 5,3000 | 5,2500 | 171 | 903,80 |
| 26/4/2022 | 5,4500 | 0,00% | 5,5000 | 5,5000 | 5,4500 | 137 | 751,65 |
| 21/4/2022 | 5,4500 | -1,80% | 5,4500 | 5,4500 | 5,4500 | 40 | 218,00 |
| 20/4/2022 | 5,5500 | 0,91% | 5,5000 | 5,6000 | 5,5000 | 160 | 890,00 |
| 19/4/2022 | 5,5000 | -2,65% | 5,5000 | 5,5000 | 5,5000 | 100 | 550,00 |
| 14/4/2022 | 5,6500 | -0,88% | 5,6500 | 5,7000 | 5,6500 | 362 | 2.053,40 |
| 13/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 12/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 11/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/4/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/4/2022 | 5,7000 | 3,64% | 5,5000 | 5,7000 | 5,5000 | 647 | 3.637,55 |
| 06/4/2022 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 05/4/2022 | 5,5000 | 1,85% | 5,4000 | 5,5000 | 5,4000 | 181 | 993,50 |
| 04/4/2022 | 5,4000 | 0,00% | 5,2500 | 5,4000 | 5,2000 | 293 | 1.576,95 |
| 01/4/2022 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 100 | 540,00 |
| 31/3/2022 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 30/3/2022 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 29/3/2022 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 28/3/2022 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 25/3/2022 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 100 | 535,00 |
| 24/3/2022 | 5,3500 | -2,73% | 5,3500 | 5,3500 | 5,3500 | 100 | 535,00 |
| 23/3/2022 | 5,5000 | 0,92% | 5,5000 | 5,5000 | 5,5000 | 10 | 55,00 |
| 22/3/2022 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 21/3/2022 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 18/3/2022 | 5,4500 | 0,93% | 5,2500 | 5,4500 | 5,2500 | 20 | 107,00 |
| 17/3/2022 | 5,4000 | -2,70% | 5,4000 | 5,4000 | 5,4000 | 678 | 3.661,20 |
| 16/3/2022 | 5,5500 | 4,72% | 5,5000 | 5,6000 | 5,5000 | 175 | 975,00 |
| 15/3/2022 | 5,3000 | 0,95% | 5,2500 | 5,5000 | 5,2500 | 1.522 | 8.174,50 |
| 14/3/2022 | 5,2500 | 0,00% | 5,2500 | 5,3000 | 5,2500 | 210 | 1.102,55 |
| 11/3/2022 | 5,2500 | 0,00% | 5,2500 | 5,3500 | 5,2500 | 428 | 2.247,15 |
| 10/3/2022 | 5,2500 | -0,94% | 5,3500 | 5,3500 | 5,2000 | 406 | 2.136,60 |
| 09/3/2022 | 5,3000 | 1,92% | 5,2500 | 5,3000 | 5,2500 | 1.240 | 6.538,50 |
| 08/3/2022 | 5,2000 | -1,89% | 5,2500 | 5,2500 | 5,1500 | 350 | 1.816,20 |
| 04/3/2022 | 5,3000 | -2,75% | 5,3500 | 5,3500 | 5,3000 | 606 | 3.214,30 |
| 03/3/2022 | 5,4500 | 0,00% | 5,4500 | 5,5000 | 5,4500 | 192 | 1.051,00 |
| 02/3/2022 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 130 | 708,50 |
| 01/3/2022 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 160 | 872,00 |
| 28/2/2022 | 5,5000 | -1,79% | 5,5500 | 5,5500 | 5,5000 | 90 | 499,25 |
| 25/2/2022 | 5,6000 | 4,67% | 5,5000 | 5,6500 | 5,5000 | 372 | 2.076,80 |
| 24/2/2022 | 5,3500 | -7,76% | 5,7500 | 5,7500 | 5,3500 | 1.755 | 9.751,75 |
| 23/2/2022 | 5,8000 | -1,69% | 5,8000 | 5,8000 | 5,8000 | 400 | 2.320,00 |
| 22/2/2022 | 5,9000 | -1,67% | 5,9000 | 5,9000 | 5,7500 | 961 | 5.582,20 |
| 21/2/2022 | 6,0000 | -1,64% | 6,2000 | 6,2000 | 5,9500 | 570 | 3.422,00 |
| 18/2/2022 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 17/2/2022 | 6,1000 | 2,52% | 6,1000 | 6,1000 | 6,1000 | 85 | 518,50 |
| 16/2/2022 | 5,9500 | 1,71% | 5,9500 | 5,9500 | 5,9500 | 14 | 83,30 |
| 15/2/2022 | 5,8500 | -0,85% | 5,8000 | 6,0500 | 5,7000 | 10.366 | 60.664,25 |
| 14/2/2022 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 11/2/2022 | 5,9000 | 0,00% | 5,8000 | 5,9000 | 5,7000 | 428 | 2.472,50 |
| 10/2/2022 | 5,9000 | 0,00% | 5,8500 | 5,9000 | 5,8000 | 311 | 1.817,40 |
| 09/2/2022 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 515 | 2.991,50 |
| 08/2/2022 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 50 | 290,00 |
| 07/2/2022 | 5,8000 | -0,85% | 5,9000 | 5,9000 | 5,8000 | 650 | 3.775,10 |
| 04/2/2022 | 5,8500 | -0,85% | 5,8000 | 5,9000 | 5,8000 | 312 | 1.827,10 |
| 03/2/2022 | 5,9000 | -1,67% | 5,9500 | 5,9500 | 5,8500 | 797 | 4.697,15 |
| 02/2/2022 | 6,0000 | 0,84% | 6,0000 | 6,0000 | 6,0000 | 5 | 30,00 |
| 01/2/2022 | 5,9500 | -0,83% | 5,9000 | 5,9500 | 5,8500 | 1.208 | 7.075,10 |
| 31/1/2022 | 6,0000 | 0,84% | 5,9000 | 6,0000 | 5,9000 | 554 | 3.269,00 |
| 28/1/2022 | 5,9500 | 0,00% | 5,9500 | 6,0000 | 5,9000 | 539 | 3.215,55 |
| 27/1/2022 | 5,9500 | -1,65% | 5,9000 | 5,9500 | 5,9000 | 600 | 3.560,00 |
| 26/1/2022 | 6,0500 | 0,83% | 6,0000 | 6,0500 | 5,9000 | 790 | 4.737,60 |
| 25/1/2022 | 6,0000 | 2,56% | 5,9500 | 6,0500 | 5,9500 | 586 | 3.514,25 |
| 24/1/2022 | 5,8500 | -1,68% | 5,9500 | 5,9500 | 5,8000 | 1.755 | 10.297,25 |
| 21/1/2022 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 20/1/2022 | 5,9500 | -0,83% | 6,0000 | 6,1000 | 5,9000 | 1.620 | 9.668,70 |
| 19/1/2022 | 6,0000 | -2,44% | 6,1000 | 6,1000 | 5,9000 | 2.111 | 12.586,00 |
| 18/1/2022 | 6,1500 | 4,24% | 6,0000 | 6,2500 | 6,0000 | 2.713 | 16.478,75 |
| 17/1/2022 | 5,9000 | -0,84% | 5,9500 | 6,0500 | 5,9000 | 1.538 | 9.126,75 |
| 14/1/2022 | 5,9500 | -0,83% | 5,9000 | 6,0000 | 5,9000 | 1.570 | 9.344,75 |
| 13/1/2022 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9500 | 290 | 1.735,50 |
| 12/1/2022 | 6,0000 | 0,00% | 5,9500 | 6,0500 | 5,9000 | 1.308 | 7.825,25 |
| 11/1/2022 | 6,0000 | 0,84% | 6,0000 | 6,0000 | 5,9500 | 1.192 | 7.141,20 |
| 10/1/2022 | 5,9500 | 0,85% | 6,0000 | 6,2000 | 5,8500 | 4.139 | 24.839,60 |
| 07/1/2022 | 5,9000 | -0,84% | 5,9500 | 5,9500 | 5,9000 | 206 | 1.215,65 |
| 05/1/2022 | 5,9500 | -0,83% | 6,0000 | 6,0000 | 5,9000 | 1.195 | 7.126,00 |
| 04/1/2022 | 6,0000 | -1,64% | 6,0500 | 6,0500 | 5,9500 | 849 | 5.097,05 |
| 03/1/2022 | 6,1000 | 1,67% | 6,0000 | 6,1000 | 6,0000 | 498 | 3.013,55 |
| 31/12/2021 | 6,0000 | 0,84% | 6,0000 | 6,0000 | 6,0000 | 42 | 252,00 |
| 30/12/2021 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 29/12/2021 | 5,9500 | -3,25% | 6,0000 | 6,0000 | 5,9500 | 634 | 3.783,95 |
| 28/12/2021 | 6,1500 | 0,82% | 6,0500 | 6,1500 | 6,0000 | 300 | 1.831,50 |
| 27/12/2021 | 6,1000 | -1,61% | 6,0000 | 6,1000 | 5,9500 | 2.300 | 13.880,00 |
| 23/12/2021 | 6,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 30 | 186,00 |
| 22/12/2021 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 21/12/2021 | 6,0000 | -1,64% | 6,1000 | 6,1000 | 6,0000 | 148 | 889,80 |
| 20/12/2021 | 6,1000 | -1,61% | 6,1000 | 6,1000 | 6,1000 | 15 | 91,50 |
| 17/12/2021 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 16/12/2021 | 6,2000 | -1,59% | 6,2000 | 6,3000 | 6,2000 | 126 | 783,80 |
| 15/12/2021 | 6,3000 | 1,61% | 6,1000 | 6,3000 | 6,1000 | 209 | 1.286,90 |
| 14/12/2021 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,0500 | 577 | 3.569,80 |
| 13/12/2021 | 6,2000 | -3,13% | 6,4000 | 6,4000 | 6,2000 | 668 | 4.210,10 |
| 10/12/2021 | 6,4000 | 3,23% | 6,3000 | 6,4500 | 6,3000 | 1.915 | 12.213,00 |
| 09/12/2021 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/12/2021 | 6,2000 | 1,64% | 6,2000 | 6,2000 | 6,2000 | 150 | 930,00 |
| 07/12/2021 | 6,1000 | 0,83% | 6,0500 | 6,2500 | 5,9500 | 925 | 5.638,75 |
| 06/12/2021 | 6,0500 | -0,82% | 6,1000 | 6,1000 | 6,0500 | 602 | 3.672,10 |
| 03/12/2021 | 6,1000 | 0,83% | 6,1000 | 6,2500 | 6,0500 | 2.230 | 13.641,25 |
| 02/12/2021 | 6,0500 | -4,72% | 6,2500 | 6,2500 | 6,0000 | 2.190 | 13.248,40 |
| 01/12/2021 | 6,3500 | -8,63% | 6,7000 | 6,7000 | 6,2000 | 2.288 | 14.911,80 |
| 30/11/2021 | 6,9500 | -0,71% | 6,9500 | 7,0000 | 6,7500 | 230 | 1.597,50 |
| 29/11/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 309 | 2.163,00 |
| 26/11/2021 | 7,0000 | -2,78% | 7,0000 | 7,0000 | 7,0000 | 150 | 1.050,00 |
| 25/11/2021 | 7,2000 | 2,86% | 7,0500 | 7,2000 | 7,0500 | 480 | 3.441,00 |
| 24/11/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 580 | 4.060,00 |
| 23/11/2021 | 7,0000 | -1,41% | 7,0000 | 7,0000 | 7,0000 | 1.400 | 9.800,00 |
| 22/11/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 19/11/2021 | 7,1000 | -1,39% | 7,2500 | 7,2500 | 7,0000 | 609 | 4.313,65 |
| 18/11/2021 | 7,2000 | 2,86% | 7,1500 | 7,2000 | 7,1500 | 65 | 466,50 |
| 17/11/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 370 | 2.590,00 |
| 16/11/2021 | 7,0000 | 1,45% | 6,9500 | 7,0000 | 6,8500 | 2.016 | 13.888,25 |
| 15/11/2021 | 6,9000 | -1,43% | 6,8000 | 7,0000 | 6,7500 | 1.417 | 9.637,25 |
| 12/11/2021 | 7,0000 | 0,00% | 6,8000 | 7,1000 | 6,8000 | 2.063 | 14.195,90 |
| 11/11/2021 | 7,0000 | -2,10% | 7,0000 | 7,0000 | 6,9000 | 274 | 1.914,90 |
| 10/11/2021 | 7,1500 | 0,00% | 6,9500 | 7,1500 | 6,9500 | 5.611 | 39.032,65 |
| 09/11/2021 | 7,1500 | 2,88% | 6,9500 | 7,1500 | 6,9500 | 155 | 1.078,85 |
| 08/11/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 05/11/2021 | 6,9500 | -2,11% | 7,0500 | 7,0500 | 6,9000 | 495 | 3.461,30 |
| 04/11/2021 | 7,1000 | -2,07% | 7,1000 | 7,1000 | 7,1000 | 25 | 177,50 |
| 03/11/2021 | 7,2500 | 1,40% | 7,2000 | 7,4000 | 7,2000 | 880 | 6.372,70 |
| 02/11/2021 | 7,1500 | -2,05% | 7,3000 | 7,3000 | 7,0000 | 485 | 3.448,00 |
| 01/11/2021 | 7,3000 | 3,55% | 7,2000 | 7,3000 | 7,2000 | 55 | 396,50 |
| 29/10/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0000 | 1.081 | 7.596,05 |
| 27/10/2021 | 7,0500 | -0,70% | 7,1000 | 7,1000 | 7,0000 | 900 | 6.345,00 |
| 26/10/2021 | 7,1000 | -2,74% | 7,1500 | 7,1500 | 7,1000 | 162 | 1.150,45 |
| 25/10/2021 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 20 | 146,00 |
| 22/10/2021 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 12 | 87,60 |
| 21/10/2021 | 7,3000 | 2,10% | 7,1500 | 7,3000 | 7,1500 | 26 | 189,20 |
| 20/10/2021 | 7,1500 | -2,05% | 7,2500 | 7,3000 | 7,1500 | 1.075 | 7.786,00 |
| 19/10/2021 | 7,3000 | 0,69% | 7,2000 | 7,3000 | 7,1000 | 235 | 1.672,25 |
| 18/10/2021 | 7,2500 | -2,68% | 7,2500 | 7,3500 | 7,2500 | 914 | 6.635,50 |
| 15/10/2021 | 7,4500 | 0,68% | 7,4000 | 7,5000 | 7,3000 | 526 | 3.890,55 |
| 14/10/2021 | 7,4000 | 1,37% | 7,3000 | 7,4000 | 7,3000 | 235 | 1.717,00 |
| 13/10/2021 | 7,3000 | -2,01% | 7,3500 | 7,3500 | 7,2000 | 1.906 | 13.809,55 |
| 12/10/2021 | 7,4500 | 0,00% | 7,4500 | 7,5000 | 7,4500 | 400 | 2.990,00 |
| 11/10/2021 | 7,4500 | -2,61% | 7,5000 | 7,5000 | 7,4500 | 112 | 834,90 |
| 08/10/2021 | 7,6500 | 0,66% | 7,5000 | 7,6500 | 7,5000 | 1.052 | 7.960,30 |
| 07/10/2021 | 7,6000 | -2,56% | 7,9000 | 7,9000 | 7,6000 | 640 | 4.913,00 |
| 06/10/2021 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 19 | 148,20 |
| 05/10/2021 | 7,8000 | 2,63% | 7,5500 | 7,8000 | 7,4500 | 648 | 4.910,05 |
| 04/10/2021 | 7,6000 | -1,30% | 7,7500 | 7,7500 | 7,6000 | 193 | 1.474,25 |
| 01/10/2021 | 7,7000 | -1,28% | 7,7000 | 7,7000 | 7,7000 | 600 | 4.620,00 |
| 30/9/2021 | 7,8000 | 1,30% | 7,7500 | 7,8000 | 7,7000 | 630 | 4.901,50 |
| 29/9/2021 | 7,7000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 541 | 4.208,10 |
| 28/9/2021 | 7,7000 | -3,14% | 7,7500 | 7,7500 | 7,5500 | 225 | 1.731,75 |
| 27/9/2021 | 7,9500 | -0,62% | 7,9000 | 8,0000 | 7,9000 | 280 | 2.225,80 |
| 24/9/2021 | 8,0000 | 1,27% | 7,8000 | 8,1000 | 7,8000 | 885 | 7.060,00 |
| 23/9/2021 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,7000 | 730 | 5.740,00 |
| 22/9/2021 | 8,0000 | 0,63% | 7,8000 | 8,0000 | 7,8000 | 545 | 4.271,00 |
| 21/9/2021 | 7,9500 | 3,25% | 7,6000 | 7,9500 | 7,6000 | 300 | 2.350,00 |
| 20/9/2021 | 7,7000 | -2,53% | 7,9000 | 7,9000 | 7,5500 | 2.635 | 20.212,40 |
| 17/9/2021 | 7,9000 | 2,60% | 7,6000 | 7,9000 | 7,6000 | 526 | 4.108,60 |
| 16/9/2021 | 7,7000 | 0,00% | 7,7000 | 7,8000 | 7,6500 | 355 | 2.738,20 |
| 15/9/2021 | 7,7000 | 8,45% | 7,1500 | 7,8000 | 7,1500 | 6.940 | 52.768,60 |
| 14/9/2021 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 13/9/2021 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 300 | 2.115,00 |
| 10/9/2021 | 7,1000 | -0,70% | 7,0000 | 7,1000 | 7,0000 | 354 | 2.496,40 |
| 09/9/2021 | 7,1500 | 0,70% | 7,0000 | 7,2500 | 7,0000 | 435 | 3.051,25 |
| 08/9/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 07/9/2021 | 7,1000 | 1,43% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 06/9/2021 | 7,0000 | 0,00% | 6,9500 | 7,1000 | 6,9500 | 140 | 979,00 |
| 03/9/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/9/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/9/2021 | 7,0000 | -2,10% | 7,0500 | 7,0500 | 7,0000 | 237 | 1.660,50 |
| 31/8/2021 | 7,1500 | 0,00% | 7,0000 | 7,1500 | 6,9500 | 317 | 2.232,00 |
| 30/8/2021 | 7,1500 | 0,70% | 6,9000 | 7,2500 | 6,9000 | 215 | 1.534,75 |
| 27/8/2021 | 7,1000 | -1,39% | 7,1000 | 7,1000 | 7,1000 | 405 | 2.875,50 |
| 26/8/2021 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 138 | 993,60 |
| 25/8/2021 | 7,2000 | 0,70% | 7,2000 | 7,2000 | 7,2000 | 150 | 1.080,00 |
| 24/8/2021 | 7,1500 | -1,38% | 7,2000 | 7,2000 | 7,1000 | 630 | 4.502,25 |
| 23/8/2021 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 15 | 108,75 |
| 20/8/2021 | 7,2000 | 3,60% | 7,1500 | 7,2500 | 7,0500 | 1.629 | 11.654,10 |
| 19/8/2021 | 6,9500 | -1,42% | 6,9500 | 6,9500 | 6,9500 | 13 | 90,35 |
| 18/8/2021 | 7,0500 | -0,70% | 7,0000 | 7,1000 | 7,0000 | 97 | 685,00 |
| 17/8/2021 | 7,1000 | -0,70% | 7,0000 | 7,1500 | 7,0000 | 240 | 1.698,75 |
| 16/8/2021 | 7,1500 | 2,14% | 7,1000 | 7,1500 | 6,9000 | 3.240 | 22.645,00 |
| 13/8/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 12/8/2021 | 7,0000 | -3,45% | 7,0000 | 7,0000 | 7,0000 | 713 | 4.991,00 |
| 11/8/2021 | 7,2500 | 1,40% | 7,0500 | 7,2500 | 7,0000 | 378 | 2.673,50 |
| 10/8/2021 | 7,1500 | 1,42% | 7,2000 | 7,2000 | 7,1000 | 404 | 2.890,60 |
| 09/8/2021 | 7,0500 | 2,17% | 7,0000 | 7,1000 | 7,0000 | 330 | 2.330,00 |
| 06/8/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 05/8/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 04/8/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 03/8/2021 | 6,9000 | -2,13% | 7,0000 | 7,0500 | 6,9000 | 1.276 | 8.865,25 |
| 02/8/2021 | 7,0500 | -0,70% | 7,1000 | 7,1000 | 7,0500 | 495 | 3.491,50 |
| 30/7/2021 | 7,1000 | -1,39% | 7,1000 | 7,1500 | 7,1000 | 26 | 184,65 |
| 29/7/2021 | 7,2000 | 0,70% | 7,2000 | 7,2000 | 7,2000 | 1 | 7,20 |
| 28/7/2021 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 27/7/2021 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 18 | 128,70 |
| 26/7/2021 | 7,1000 | 2,16% | 7,1000 | 7,2000 | 7,1000 | 149 | 1.058,00 |
| 23/7/2021 | 6,9500 | -0,71% | 7,0500 | 7,0500 | 6,9500 | 415 | 2.892,25 |
| 22/7/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 920 | 6.390,00 |
| 21/7/2021 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 489 | 3.418,00 |
| 20/7/2021 | 7,0500 | -2,76% | 7,2500 | 7,2500 | 7,0000 | 230 | 1.639,00 |
| 19/7/2021 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 30 | 217,50 |
| 16/7/2021 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 15/7/2021 | 7,2000 | 1,41% | 7,1500 | 7,2000 | 7,1500 | 236 | 1.694,90 |
| 14/7/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 13/7/2021 | 7,1000 | 0,00% | 7,2000 | 7,2000 | 7,1000 | 600 | 4.270,00 |
| 12/7/2021 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,0000 | 107 | 758,00 |
| 09/7/2021 | 7,0500 | -1,40% | 7,1000 | 7,1500 | 6,9000 | 1.062 | 7.495,00 |
| 08/7/2021 | 7,1500 | -0,69% | 7,2000 | 7,2000 | 7,1500 | 132 | 949,00 |
| 07/7/2021 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 06/7/2021 | 7,2500 | 0,00% | 7,0000 | 7,2500 | 7,0000 | 1.252 | 9.059,00 |
| 05/7/2021 | 7,2500 | -2,03% | 7,4000 | 7,4000 | 7,2500 | 51 | 369,00 |
| 02/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 01/7/2021 | 7,4000 | 1,37% | 7,1500 | 7,4000 | 7,1500 | 1.394 | 10.238,00 |
| 30/6/2021 | 7,3000 | 1,39% | 7,3000 | 7,3000 | 7,3000 | 1.531 | 11.176,00 |
| 29/6/2021 | 7,2000 | -0,69% | 7,2000 | 7,3000 | 7,2000 | 302 | 2.174,00 |
| 28/6/2021 | 7,2500 | -0,68% | 7,2000 | 7,3000 | 7,2000 | 165 | 1.196,00 |
| 25/6/2021 | 7,3000 | 0,69% | 7,2500 | 7,4000 | 7,2500 | 420 | 3.060,00 |
| 24/6/2021 | 7,2500 | 0,00% | 7,0000 | 9,4000 | 7,0000 | 777 | 5.617,00 |
| 23/6/2021 | 7,2500 | 1,40% | 7,2000 | 7,2500 | 7,2000 | 250 | 1.806,00 |
| 22/6/2021 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 80 | 572,00 |
| 18/6/2021 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 102 | 714,00 |
| 17/6/2021 | 7,0000 | -2,78% | 7,0000 | 7,1000 | 6,9000 | 347 | 2.433,00 |
| 16/6/2021 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 160 | 1.152,00 |
| 15/6/2021 | 7,2500 | 0,69% | 7,2000 | 7,2500 | 7,2000 | 322 | 2.318,00 |
| 14/6/2021 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,0500 | 512 | 3.631,00 |
| 11/6/2021 | 7,2000 | -0,69% | 7,2500 | 7,3000 | 7,2000 | 1.031 | 7.442,00 |
| 10/6/2021 | 7,2500 | 1,40% | 7,2000 | 7,2500 | 7,2000 | 134 | 966,00 |
| 09/6/2021 | 7,1500 | -1,38% | 7,1500 | 7,1500 | 7,1500 | 18 | 128,00 |
| 08/6/2021 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2000 | 1.053 | 7.586,00 |
| 07/6/2021 | 7,2500 | 0,69% | 7,2000 | 7,2500 | 7,2000 | 32 | 231,00 |
| 04/6/2021 | 7,2000 | 0,00% | 7,1000 | 7,3000 | 7,1000 | 714 | 5.128,00 |
| 03/6/2021 | 7,2000 | -1,37% | 7,2000 | 7,2000 | 7,2000 | 62 | 446,00 |
| 02/6/2021 | 7,3000 | 0,00% | 7,1000 | 7,3500 | 7,1000 | 750 | 5.470,00 |
| 01/6/2021 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 801 | 5.847,00 |
| 31/5/2021 | 7,3000 | 0,69% | 7,3000 | 7,3000 | 7,2500 | 250 | 1.824,00 |
| 28/5/2021 | 7,2500 | 0,69% | 7,2000 | 7,3000 | 7,0500 | 1.103 | 7.976,00 |
| 27/5/2021 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 93 | 669,00 |
| 26/5/2021 | 7,2000 | -1,37% | 7,1500 | 7,2000 | 7,1000 | 383 | 2.728,00 |
| 25/5/2021 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 24/5/2021 | 7,3000 | 0,00% | 7,1500 | 7,3500 | 7,1500 | 1.105 | 8.029,00 |
| 21/5/2021 | 7,3000 | -2,67% | 7,3000 | 7,3000 | 7,2000 | 190 | 1.379,00 |
| 20/5/2021 | 7,5000 | 2,04% | 7,5000 | 7,5000 | 7,5000 | 5 | 37,00 |
| 19/5/2021 | 7,3500 | -2,65% | 7,5000 | 7,5000 | 7,1000 | 2.407 | 17.759,00 |
| 18/5/2021 | 7,5500 | 1,34% | 7,5000 | 7,5500 | 7,4000 | 35 | 260,00 |
| 17/5/2021 | 7,4500 | -0,67% | 7,3500 | 7,4500 | 7,3500 | 160 | 1.177,00 |
| 14/5/2021 | 7,5000 | 0,67% | 7,3500 | 7,5000 | 7,3000 | 122 | 896,00 |
| 13/5/2021 | 7,4500 | 0,68% | 7,2500 | 7,5500 | 7,2500 | 1.106 | 8.120,00 |
| 12/5/2021 | 7,4000 | 0,68% | 7,2000 | 7,4000 | 7,2000 | 727 | 5.306,00 |
| 11/5/2021 | 7,3500 | 0,00% | 7,2000 | 7,3500 | 7,0000 | 1.540 | 11.055,00 |
| 10/5/2021 | 7,3500 | 5,00% | 7,1000 | 7,3500 | 7,1000 | 850 | 6.144,00 |
| 07/5/2021 | 7,0000 | -2,10% | 7,1500 | 7,1500 | 7,0000 | 847 | 6.020,00 |
| 06/5/2021 | 7,1500 | -0,69% | 7,2000 | 7,2000 | 7,0000 | 191 | 1.355,00 |
| 05/5/2021 | 7,2000 | 2,13% | 7,0000 | 7,2000 | 7,0000 | 373 | 2.650,00 |
| 29/4/2021 | 7,0500 | 5,22% | 6,7000 | 7,1500 | 6,7000 | 2.524 | 17.529,00 |
| 28/4/2021 | 6,7000 | 1,52% | 6,6000 | 6,7000 | 6,3500 | 4.519 | 29.474,00 |
| 27/4/2021 | 6,6000 | 0,76% | 6,4000 | 6,6000 | 6,4000 | 523 | 3.409,00 |
| 26/4/2021 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 50 | 325,00 |
| 23/4/2021 | 6,5000 | 0,78% | 6,4500 | 6,5000 | 6,4500 | 583 | 3.760,00 |
| 22/4/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 21/4/2021 | 6,4500 | 0,00% | 6,3500 | 6,4500 | 6,3500 | 191 | 1.226,00 |
| 20/4/2021 | 6,4500 | 1,57% | 6,2500 | 6,4500 | 6,2500 | 578 | 3.676,00 |
| 19/4/2021 | 6,3500 | -3,05% | 6,3500 | 6,5000 | 6,2500 | 364 | 2.298,00 |
| 16/4/2021 | 6,5500 | 0,00% | 6,3000 | 6,5500 | 6,3000 | 215 | 1.371,00 |
| 15/4/2021 | 6,5500 | 2,34% | 6,4000 | 6,5500 | 6,4000 | 452 | 2.903,00 |
| 14/4/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 45 | 288,00 |
| 13/4/2021 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 175 | 1.123,00 |
| 12/4/2021 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,3000 | 362 | 2.296,00 |
| 09/4/2021 | 6,4000 | -2,29% | 6,3500 | 6,4000 | 6,2500 | 302 | 1.918,00 |
| 08/4/2021 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 50 | 327,00 |
| 07/4/2021 | 6,6000 | -1,49% | 6,7000 | 6,7000 | 6,5000 | 130 | 850,00 |
| 06/4/2021 | 6,7000 | 0,75% | 6,5500 | 6,7000 | 6,4500 | 384 | 2.509,00 |
| 01/4/2021 | 6,6500 | 1,53% | 6,5500 | 6,6500 | 6,5500 | 337 | 2.231,00 |
| 31/3/2021 | 6,5500 | 1,55% | 6,5500 | 6,5500 | 6,5500 | 468 | 3.065,00 |
| 30/3/2021 | 6,4500 | 0,78% | 6,3000 | 6,4500 | 6,3000 | 302 | 1.902,00 |
| 29/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 26/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 24/3/2021 | 6,4000 | -1,54% | 6,4000 | 6,4000 | 6,3500 | 38 | 242,00 |
| 23/3/2021 | 6,5000 | 0,00% | 6,3000 | 6,5000 | 6,3000 | 81 | 515,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|