| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
-0,1000 (-1,87%)
- Άνοιγμα 5,3000
- Υψηλό 5,4500
- Χαμηλό 5,2000
- Όγκος 1.107
- Τζίρος 5.824 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/3/2021 | 6,5000 | 2,36% | 6,5000 | 6,5000 | 6,5000 | 50 | 325,00 |
| 19/3/2021 | 6,3500 | -1,55% | 6,4500 | 6,5500 | 6,3500 | 170 | 1.089,00 |
| 18/3/2021 | 6,4500 | 0,78% | 6,3500 | 6,4500 | 6,3500 | 62 | 393,00 |
| 17/3/2021 | 6,4000 | -0,78% | 6,3500 | 6,4000 | 6,3000 | 297 | 1.878,00 |
| 16/3/2021 | 6,4500 | 0,00% | 6,4000 | 6,4500 | 6,3000 | 562 | 3.565,00 |
| 12/3/2021 | 6,4500 | -0,77% | 6,3000 | 6,4500 | 6,3000 | 2 | 12,00 |
| 11/3/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 56 | 364,00 |
| 10/3/2021 | 6,5500 | 2,34% | 6,2000 | 6,5500 | 6,2000 | 316 | 2.011,00 |
| 09/3/2021 | 6,4000 | -1,54% | 6,3000 | 6,4000 | 6,3000 | 774 | 4.911,00 |
| 08/3/2021 | 6,5000 | 0,00% | 6,3000 | 6,5000 | 6,3000 | 205 | 1.292,00 |
| 05/3/2021 | 6,5000 | 3,17% | 6,3000 | 6,5000 | 6,2500 | 2.770 | 17.619,00 |
| 04/3/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 15 | 94,00 |
| 03/3/2021 | 6,3000 | 2,44% | 6,2000 | 6,3000 | 6,2000 | 115 | 723,00 |
| 02/3/2021 | 6,1500 | -3,91% | 6,1500 | 6,1500 | 6,1500 | 50 | 307,00 |
| 01/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,2500 | 747 | 4.713,00 |
| 26/2/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 25/2/2021 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 50 | 320,00 |
| 24/2/2021 | 6,3000 | 2,44% | 6,2000 | 6,3500 | 6,2000 | 216 | 1.348,00 |
| 23/2/2021 | 6,1500 | -5,38% | 6,3500 | 6,3500 | 6,1500 | 483 | 2.998,00 |
| 22/2/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 5 | 32,00 |
| 19/2/2021 | 6,5500 | -0,76% | 6,4500 | 6,5500 | 6,3500 | 1.225 | 7.925,00 |
| 18/2/2021 | 6,6000 | 3,12% | 6,6000 | 6,6000 | 6,6000 | 1 | 6,00 |
| 17/2/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 310 | 1.984,00 |
| 16/2/2021 | 6,4000 | -3,03% | 6,4000 | 6,4500 | 6,3000 | 1.139 | 7.250,00 |
| 15/2/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,4500 | 132 | 861,00 |
| 12/2/2021 | 6,6000 | 0,76% | 6,5500 | 6,6500 | 6,3500 | 589 | 3.830,00 |
| 11/2/2021 | 6,5500 | -0,76% | 6,4000 | 6,5500 | 6,4000 | 57 | 365,00 |
| 10/2/2021 | 6,6000 | -0,75% | 6,4000 | 6,6000 | 6,4000 | 105 | 682,00 |
| 09/2/2021 | 6,6500 | -0,75% | 6,5000 | 6,6500 | 6,4000 | 1.184 | 7.646,00 |
| 08/2/2021 | 6,7000 | 2,29% | 6,7000 | 6,7000 | 6,7000 | 155 | 1.038,00 |
| 05/2/2021 | 6,5500 | 2,34% | 6,4500 | 6,6500 | 6,4000 | 4.228 | 27.516,00 |
| 04/2/2021 | 6,4000 | 0,00% | 6,2500 | 6,4000 | 6,2500 | 53 | 331,00 |
| 03/2/2021 | 6,4000 | 0,79% | 6,3500 | 6,4500 | 6,3500 | 457 | 2.929,00 |
| 02/2/2021 | 6,3500 | -1,55% | 6,4500 | 6,4500 | 6,3500 | 330 | 2.111,00 |
| 01/2/2021 | 6,4500 | 0,00% | 6,3500 | 6,4500 | 6,2500 | 596 | 3.758,00 |
| 29/1/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 50 | 322,00 |
| 28/1/2021 | 6,4500 | 0,00% | 6,1500 | 6,4500 | 6,0000 | 1.692 | 10.687,00 |
| 27/1/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,2000 | 151 | 952,00 |
| 26/1/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 100 | 645,00 |
| 25/1/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 22/1/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 5 | 32,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|