| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 10 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,4000 €
-0,1000 (-1,82%)
- Άνοιγμα 0,0000
- Υψηλό 5,4000
- Χαμηλό 5,4000
- Όγκος 250
- Τζίρος 1.350 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,77% | 6,4500 | 6,4500 | 6,4500 | 5 | 32,00 |
| 21/1/2021 | 6,5000 | 1,56% | 6,4500 | 6,5000 | 6,4000 | 429 | 2.764,00 |
| 20/1/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 19/1/2021 | 6,4000 | 0,00% | 6,2500 | 6,4500 | 6,2500 | 153 | 971,00 |
| 18/1/2021 | 6,4000 | 2,40% | 6,2500 | 6,4000 | 6,2500 | 207 | 1.294,00 |
| 15/1/2021 | 6,2500 | -2,34% | 6,3500 | 6,3500 | 6,2000 | 275 | 1.722,00 |
| 14/1/2021 | 6,4000 | -3,03% | 6,4000 | 6,4000 | 6,4000 | 180 | 1.152,00 |
| 13/1/2021 | 6,6000 | 1,54% | 6,4500 | 6,6000 | 6,4000 | 602 | 3.898,00 |
| 12/1/2021 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 49 | 318,00 |
| 11/1/2021 | 6,4000 | 1,59% | 6,4000 | 6,5000 | 6,2500 | 39 | 244,00 |
| 08/1/2021 | 6,3000 | 1,61% | 6,2000 | 6,4000 | 6,0000 | 515 | 3.177,00 |
| 07/1/2021 | 6,2000 | -4,62% | 6,4500 | 6,4500 | 6,2000 | 1.677 | 10.559,00 |
| 05/1/2021 | 6,5000 | -3,70% | 6,5500 | 6,5500 | 6,4000 | 1.746 | 11.214,00 |
| 04/1/2021 | 6,7500 | 0,00% | 6,8500 | 6,9500 | 6,6000 | 1.738 | 11.670,00 |
| 31/12/2020 | 6,7500 | -0,74% | 6,9000 | 7,0000 | 6,6500 | 651 | 4.411,00 |
| 30/12/2020 | 6,8000 | 3,03% | 6,5500 | 6,8000 | 6,5500 | 565 | 3.771,00 |
| 29/12/2020 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 25 | ,00 |
| 28/12/2020 | 6,6000 | 4,76% | 6,4500 | 6,6000 | 6,4500 | 1.146 | 7.510,00 |
| 23/12/2020 | 6,3000 | 9,57% | 5,9000 | 6,4000 | 5,9000 | 3.440 | 21.290,00 |
| 22/12/2020 | 5,7500 | -2,54% | 6,0000 | 6,0000 | 5,7500 | 1.094 | 6.331,00 |
| 21/12/2020 | 5,9000 | -3,28% | 6,0000 | 6,0000 | 5,8500 | 347 | 2.053,00 |
| 18/12/2020 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,0000 | 273 | 1.662,00 |
| 17/12/2020 | 6,1000 | -2,40% | 6,1500 | 6,2000 | 6,1000 | 706 | 4.330,00 |
| 16/12/2020 | 6,2500 | -2,34% | 6,5000 | 6,5000 | 6,1500 | 811 | 5.067,00 |
| 15/12/2020 | 6,4000 | -3,76% | 6,5000 | 6,6500 | 6,4000 | 719 | 4.638,00 |
| 14/12/2020 | 6,6500 | 9,02% | 6,2000 | 6,8500 | 6,2000 | 3.579 | 23.515,00 |
| 11/12/2020 | 6,1000 | 7,02% | 5,5000 | 6,1000 | 5,5000 | 2.620 | 14.883,00 |
| 10/12/2020 | 5,7000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 16 | 88,00 |
| 09/12/2020 | 5,7000 | 2,70% | 5,6000 | 5,7000 | 5,6000 | 1.270 | 7.135,00 |
| 08/12/2020 | 5,5500 | -1,77% | 5,6000 | 5,6500 | 5,5500 | 1.120 | 6.250,00 |
| 07/12/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 305 | 1.723,00 |
| 04/12/2020 | 5,6500 | 3,67% | 5,5000 | 5,7000 | 5,5000 | 346 | 1.923,00 |
| 03/12/2020 | 5,4500 | 0,00% | 5,3500 | 5,5000 | 5,3500 | 343 | 1.864,00 |
| 02/12/2020 | 5,4500 | 2,83% | 5,3000 | 5,5000 | 5,3000 | 385 | 2.055,00 |
| 01/12/2020 | 5,3000 | 2,91% | 5,2500 | 5,4000 | 5,2500 | 2.036 | 10.931,00 |
| 30/11/2020 | 5,1500 | 3,83% | 5,3000 | 5,3000 | 5,0000 | 5.047 | 26.126,00 |
| 27/11/2020 | 4,9600 | 8,32% | 4,5800 | 4,9600 | 4,5800 | 6.237 | 31.786,00 |
| 26/11/2020 | 4,5790 | -2,03% | 4,6360 | 4,6360 | 4,5790 | 125 | 603,00 |
| 25/11/2020 | 4,6740 | 1,65% | 4,6740 | 4,6740 | 4,6740 | 125 | 612,00 |
| 24/11/2020 | 4,5980 | -0,41% | 4,6360 | 4,6360 | 4,5980 | 608 | 2.949,00 |
| 23/11/2020 | 4,6170 | 0,00% | 4,6170 | 4,6360 | 4,5210 | 695 | 3.324,00 |
| 20/11/2020 | 4,6170 | -0,82% | 4,6550 | 4,6550 | 4,5590 | 870 | 4.192,00 |
| 19/11/2020 | 4,6550 | -2,39% | 4,6740 | 4,7120 | 4,6360 | 380 | 1.860,00 |
| 18/11/2020 | 4,7690 | 3,72% | 4,5210 | 4,7690 | 4,4640 | 1.618 | 7.896,00 |
| 17/11/2020 | 4,5980 | 0,00% | 4,6930 | 4,6930 | 4,5980 | 225 | 1.094,00 |
| 16/11/2020 | 4,5980 | 2,57% | 4,5020 | 4,5980 | 4,4640 | 400 | 1.898,00 |
| 13/11/2020 | 4,4830 | -2,10% | 4,5210 | 4,5590 | 4,4450 | 395 | 1.853,00 |
| 12/11/2020 | 4,5790 | 0,00% | 4,5590 | 4,5790 | 4,4640 | 873 | 4.157,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| ΑΒΑΞ | 2,3000 | 1,77 % | 0,0400 | 3.366 |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 0,0080 | 120.827 |
| ΜΕΝΤΙ | 2,4700 | 1,65 % | 0,0400 | 25 |
| MTLN | 53,0000 | 1,63 % | 0,8500 | 30.257 |
| ΕΛΛΑΚΤΩΡ | 1,3560 | 1,50 % | 0,0200 | 10 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 53,0000 | 1,63 % | 0,8500 | 1.597.837 |
| ΕΥΡΩΒ | 3,1580 | 0,51 % | 0,0160 | 548.642 |
| ΟΛΠ | 44,0500 | -0,68 % | -0,3000 | 353.791 |
| ΠΕΙΡ | 6,8560 | 0,38 % | 0,0260 | 343.951 |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 0,0045 | 311.781 |
| ΑΛΦΑ | 3,5370 | 0,54 % | 0,0190 | 306.211 |
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 0,0400 | 268.750 |
| ΦΑΙΣ | 3,3000 | 0,76 % | 0,0250 | 231.463 |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | -0,0001 | 212.174 |
| ΕΛΠΕ | 8,2000 | 1,42 % | 0,1150 | 209.208 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΥΡΩΒ | 3,1580 | 0,51 % | 174.347 | 548,6χιλ. |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 58.213 |
| ΑΛΦΑ | 3,5370 | 0,54 % | 86.645 | 306,2χιλ. |
| CREDIA | 1,4380 | 1,41 % | 81.816 | 116,5χιλ. |
| ΦΑΙΣ | 3,3000 | 0,76 % | 70.505 | 231,5χιλ. |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 14.251 |
| ΞΥΛΚ | 0,2620 | -1,87 % | 54.907 | 14.538 |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 54.805 | 126χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 0,27 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 0,23 % |
| ΣΠΙ | 0,6420 | -0,31 % | 24.111 | 0,23 % |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 54.805 | 0,20 % |
| ΦΑΙΣ | 3,3000 | 0,76 % | 70.505 | 0,15 % |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 0,14 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,64 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 6,86 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,61 % |
| ΙΚΤΙΝ | 0,4810 | 0,63 % | 41.878 | 5,93 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 5,74 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|