| 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 |
|---|---|---|---|---|---|---|---|
| 11/11/2020 | 4,5790 | 0,44% | 4,5590 | 4,5790 | 4,5590 | 100 | 479,00 |
| 10/11/2020 | 4,5590 | -0,44% | 4,5790 | 4,5790 | 4,5590 | 62 | 296,00 |
| 09/11/2020 | 4,5790 | 2,58% | 4,4830 | 4,5980 | 4,4830 | 1.045 | 5.015,00 |
| 06/11/2020 | 4,4640 | -1,26% | 4,5210 | 4,5790 | 4,4450 | 530 | 2.489,00 |
| 05/11/2020 | 4,5210 | -0,83% | 4,5210 | 4,5210 | 4,5210 | 250 | 1.185,00 |
| 04/11/2020 | 4,5590 | -2,46% | 4,6740 | 4,6740 | 4,5590 | 240 | 1.157,00 |
| 03/11/2020 | 4,6740 | 2,95% | 4,5400 | 4,7310 | 4,5400 | 2.985 | 14.588,00 |
| 02/11/2020 | 4,5400 | 9,66% | 4,1970 | 4,5400 | 4,1970 | 2.709 | 12.260,00 |
| 30/10/2020 | 4,1400 | -6,86% | 4,2920 | 4,4070 | 4,1400 | 710 | 3.164,00 |
| 29/10/2020 | 4,4450 | -5,02% | 4,3110 | 4,4830 | 4,1970 | 925 | 4.169,00 |
| 27/10/2020 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 26/10/2020 | 4,6800 | 4,84% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 23/10/2020 | 4,4640 | 0,00% | 4,4640 | 4,4640 | 4,4640 | 50 | 234,00 |
| 22/10/2020 | 4,4640 | -7,39% | 4,4450 | 4,4640 | 4,4450 | 210 | 980,00 |
| 21/10/2020 | 4,8200 | 4,83% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 20/10/2020 | 4,5980 | 0,00% | 4,5980 | 4,5980 | 4,5980 | 468 | 2.255,00 |
| 19/10/2020 | 4,5980 | 1,28% | 4,4260 | 4,5980 | 4,4070 | 500 | 2.361,00 |
| 16/10/2020 | 4,5400 | -3,26% | 4,5400 | 4,6930 | 4,5210 | 112 | 533,00 |
| 15/10/2020 | 4,6930 | -1,20% | 4,7500 | 4,7500 | 4,4450 | 419 | 2.052,00 |
| 14/10/2020 | 4,7500 | 3,31% | 4,5790 | 4,7500 | 4,5790 | 2.897 | 14.370,00 |
| 13/10/2020 | 4,5980 | 0,00% | 4,6550 | 4,6550 | 4,5980 | 360 | 1.747,00 |
| 12/10/2020 | 4,5980 | -3,40% | 4,6170 | 4,6170 | 4,5980 | 220 | 1.063,00 |
| 09/10/2020 | 4,7600 | 4,85% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 08/10/2020 | 4,5400 | -0,87% | 4,5210 | 4,6170 | 4,5210 | 264 | 1.255,00 |
| 07/10/2020 | 4,5800 | 4,83% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 06/10/2020 | 4,3690 | 1,79% | 4,3310 | 4,5590 | 4,2350 | 410 | 1.887,00 |
| 05/10/2020 | 4,2920 | 0,00% | 4,2920 | 4,2920 | 4,2920 | 595 | 2.677,00 |
| 02/10/2020 | 4,2920 | 0,00% | 4,2920 | 4,2920 | 4,2920 | 22 | 99,00 |
| 01/10/2020 | 4,2920 | 4,63% | 4,2920 | 4,2920 | 4,2920 | 381 | 1.714,00 |
| 30/9/2020 | 4,1020 | 0,00% | 4,4640 | 4,4640 | 4,1020 | 320 | 1.398,00 |
| 29/9/2020 | 4,1020 | 0,00% | 4,3310 | 4,3310 | 4,3310 | 40 | 181,00 |
| 28/9/2020 | 4,1020 | -4,60% | 4,1020 | 4,1020 | 4,1020 | 400 | 1.720,00 |
| 25/9/2020 | 4,3000 | 4,83% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 24/9/2020 | 4,1020 | -6,35% | 3,8350 | 4,1020 | 3,8350 | 200 | 832,00 |
| 23/9/2020 | 4,3800 | 4,83% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 22/9/2020 | 4,1780 | -4,61% | 4,1780 | 4,1780 | 4,1780 | 150 | 657,00 |
| 21/9/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 18/9/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 17/9/2020 | 4,3800 | 4,83% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 16/9/2020 | 4,1780 | -4,61% | 4,1780 | 4,1780 | 4,1780 | 30 | 131,00 |
| 15/9/2020 | 4,3800 | 4,83% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 14/9/2020 | 4,1780 | -4,61% | 4,1210 | 4,1780 | 4,1210 | 251 | 1.099,00 |
| 11/9/2020 | 4,3800 | 4,83% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 10/9/2020 | 4,1780 | 2,83% | 4,0630 | 4,1780 | 4,0630 | 127 | 547,00 |
| 09/9/2020 | 4,0630 | 2,39% | 4,0630 | 4,0630 | 4,0630 | 57 | 242,00 |
| 08/9/2020 | 3,9680 | 2,45% | 3,9680 | 3,9680 | 3,9490 | 737 | 3.065,00 |
| 07/9/2020 | 3,8730 | -9,93% | 3,8350 | 4,0060 | 3,8350 | 67 | 272,00 |
| 04/9/2020 | 4,3000 | 4,83% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 03/9/2020 | 4,1020 | 5,40% | 4,0060 | 4,1020 | 4,0060 | 220 | 933,00 |
| 02/9/2020 | 3,8920 | -5,53% | 3,8920 | 3,8920 | 3,8920 | 75 | 306,00 |
| 01/9/2020 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 31/8/2020 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 28/8/2020 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 27/8/2020 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 26/8/2020 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 25/8/2020 | 4,1200 | 4,83% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 24/8/2020 | 3,9300 | -4,61% | 3,9110 | 3,9110 | 3,9110 | 7 | 28,00 |
| 21/8/2020 | 4,1200 | 4,83% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 20/8/2020 | 3,9300 | 0,00% | 3,9110 | 3,9110 | 3,9110 | 37 | 151,00 |
| 19/8/2020 | 3,9300 | 0,00% | 3,9300 | 3,9680 | 3,9300 | 611 | 2.517,00 |
| 18/8/2020 | 3,9300 | -4,61% | 3,9870 | 3,9870 | 3,9870 | 25 | 104,00 |
| 17/8/2020 | 4,1200 | 4,83% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 14/8/2020 | 3,9300 | -2,82% | 4,0440 | 4,0440 | 3,9300 | 212 | 885,00 |
| 13/8/2020 | 4,0440 | -3,25% | 3,9870 | 4,0440 | 3,9870 | 75 | 316,00 |
| 12/8/2020 | 4,1800 | 4,84% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 11/8/2020 | 3,9870 | 1,94% | 3,9490 | 3,9870 | 3,9490 | 750 | 3.109,00 |
| 10/8/2020 | 3,9110 | 0,49% | 3,8150 | 3,9110 | 3,8150 | 1.350 | 5.501,00 |
| 07/8/2020 | 3,8920 | 7,37% | 3,8730 | 3,8920 | 3,8730 | 1.000 | 4.072,00 |
| 06/8/2020 | 3,6250 | 2,17% | 3,6250 | 3,6250 | 3,6250 | 100 | 380,00 |
| 05/8/2020 | 3,5480 | 4,35% | 3,5480 | 3,5480 | 3,5480 | 500 | 1.860,00 |
| 04/8/2020 | 3,4000 | 4,84% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 03/8/2020 | 3,2430 | -2,88% | 3,2430 | 3,2430 | 3,2430 | 280 | 952,00 |
| 31/7/2020 | 3,3390 | 8,02% | 3,3190 | 3,3390 | 3,3190 | 449 | 1.568,00 |
| 30/7/2020 | 3,0910 | -10,15% | 3,0910 | 3,0910 | 3,0710 | 280 | 906,00 |
| 29/7/2020 | 3,4400 | 4,85% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 28/7/2020 | 3,2810 | -13,66% | 3,2810 | 3,2810 | 3,2810 | 800 | 2.752,00 |
| 27/7/2020 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 24/7/2020 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 23/7/2020 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 22/7/2020 | 3,8000 | 4,83% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 21/7/2020 | 3,6250 | -9,08% | 3,6060 | 3,6440 | 3,6060 | 700 | 2.656,00 |
| 20/7/2020 | 3,9870 | -4,62% | 3,9870 | 3,9870 | 3,9870 | 201 | 840,00 |
| 17/7/2020 | 4,1800 | 4,84% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 16/7/2020 | 3,9870 | -4,62% | 3,6060 | 3,9870 | 3,6060 | 1.015 | 4.036,00 |
| 15/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 14/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 13/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 10/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 09/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 08/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 07/7/2020 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 06/7/2020 | 4,1800 | 4,84% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 03/7/2020 | 3,9870 | 0,00% | 3,9870 | 3,9870 | 3,9870 | 35 | 146,00 |
| 02/7/2020 | 3,9870 | 5,03% | 3,5480 | 3,9870 | 3,5290 | 479 | 1.870,00 |
| 01/7/2020 | 3,7960 | -2,94% | 3,5290 | 3,7960 | 3,5290 | 150 | 583,00 |
| 30/6/2020 | 3,9110 | -0,74% | 3,6250 | 3,9110 | 3,6250 | 250 | 963,00 |
| 29/6/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 23 | 90,62 |
| 26/6/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 25/6/2020 | 3,9400 | 4,84% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 24/6/2020 | 3,7580 | 4,22% | 3,8150 | 3,8150 | 3,6060 | 84 | 330,00 |
| 23/6/2020 | 3,6060 | 6,18% | 3,4340 | 3,7200 | 3,4340 | 160 | 606,00 |
| 22/6/2020 | 3,3960 | 0,00% | 3,3960 | 3,6820 | 3,3960 | 29 | 109,00 |
| 19/6/2020 | 3,3960 | 4,72% | 3,3770 | 3,4720 | 3,3770 | 1.046 | 3.764,00 |
| 18/6/2020 | 3,2430 | 2,63% | 3,2430 | 3,2430 | 3,2430 | 599 | 2.036,00 |
| 17/6/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 16/6/2020 | 3,1600 | 4,84% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 15/6/2020 | 3,0140 | -4,62% | 2,9760 | 2,9760 | 2,9760 | 1 | 3,00 |
| 12/6/2020 | 3,1600 | 4,84% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 11/6/2020 | 3,0140 | -4,62% | 3,0140 | 3,2430 | 3,0140 | 701 | 2.215,00 |
| 10/6/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 09/6/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 05/6/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 04/6/2020 | 3,1600 | 4,84% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 03/6/2020 | 3,0140 | -4,62% | 3,0520 | 3,0520 | 3,0520 | 30 | 96,00 |
| 02/6/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 01/6/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 29/5/2020 | 3,1600 | 4,84% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 28/5/2020 | 3,0140 | 0,00% | 3,0330 | 3,0330 | 3,0330 | 52 | 165,00 |
| 27/5/2020 | 3,0140 | -11,87% | 3,0520 | 3,0520 | 3,0140 | 1.950 | 6.210,00 |
| 26/5/2020 | 3,4200 | 4,84% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 25/5/2020 | 3,2620 | 0,00% | 3,2620 | 3,2620 | 3,2620 | 100 | 342,00 |
| 22/5/2020 | 3,2620 | 4,89% | 3,2810 | 3,2810 | 3,1100 | 99 | 337,00 |
| 21/5/2020 | 3,1100 | 0,00% | 3,2810 | 3,2810 | 3,2810 | 1 | 3,00 |
| 20/5/2020 | 3,1100 | -4,60% | 3,4150 | 3,4150 | 2,9760 | 33 | 104,00 |
| 19/5/2020 | 3,2600 | 4,82% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 18/5/2020 | 3,1100 | -4,60% | 2,9760 | 2,9760 | 2,9760 | 21 | 65,00 |
| 15/5/2020 | 3,2600 | 4,82% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 14/5/2020 | 3,1100 | -4,60% | 3,4150 | 3,4150 | 3,4150 | 1 | 3,00 |
| 13/5/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 12/5/2020 | 3,2600 | 4,82% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 11/5/2020 | 3,1100 | -4,60% | 3,1100 | 3,4150 | 3,1100 | 202 | 659,00 |
| 08/5/2020 | 3,2600 | 4,82% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 07/5/2020 | 3,1100 | -13,61% | 3,1100 | 3,1860 | 3,1100 | 1.704 | 5.558,00 |
| 06/5/2020 | 3,6000 | 4,83% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 05/5/2020 | 3,4340 | -4,61% | 3,1100 | 3,1100 | 3,1100 | 10 | 32,00 |
| 04/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 30/4/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 29/4/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 28/4/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/4/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/4/2020 | 3,6000 | 0,56% | 3,6000 | 3,6000 | 3,6000 | 100 | 360,00 |
| 23/4/2020 | 3,5800 | -1,65% | 3,5800 | 3,5800 | 3,5800 | 204 | 730,32 |
| 22/4/2020 | 3,6400 | 3,41% | 3,5200 | 3,6400 | 3,5200 | 173 | 616,16 |
| 21/4/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 37 | 130,24 |
| 16/4/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 15/4/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 14/4/2020 | 3,5200 | 0,00% | 3,5200 | 3,6400 | 3,5200 | 248 | 873,14 |
| 09/4/2020 | 3,5200 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 1 | 3,64 |
| 08/4/2020 | 3,5200 | -0,56% | 3,5200 | 3,6400 | 3,5200 | 101 | 355,64 |
| 07/4/2020 | 3,5400 | 5,36% | 3,4800 | 3,5400 | 3,4800 | 250 | 878,00 |
| 06/4/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 03/4/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 02/4/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 01/4/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 31/3/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 30/3/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 27/3/2020 | 3,3600 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 4 | 13,60 |
| 26/3/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 24/3/2020 | 3,3600 | 3,07% | 3,3800 | 3,3800 | 3,1200 | 159 | 522,80 |
| 23/3/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 20/3/2020 | 3,2600 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 18 | 56,30 |
| 19/3/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 80 | 260,80 |
| 18/3/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 17/3/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 16/3/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 13/3/2020 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 12/3/2020 | 3,2600 | 0,00% | 2,9400 | 2,9600 | 2,9400 | 64 | 188,34 |
| 11/3/2020 | 3,2600 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 60 | 181,20 |
| 10/3/2020 | 3,2600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 40 | 126,40 |
| 09/3/2020 | 3,2600 | -9,44% | 3,3000 | 3,3000 | 3,2600 | 250 | 817,00 |
| 06/3/2020 | 3,6000 | -10,00% | 3,6000 | 3,6000 | 3,6000 | 396,28 | |
| 05/3/2020 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/3/2020 | 4,0000 | 0,00% | 3,6200 | 3,6200 | 3,6200 | 25 | 90,50 |
| 03/3/2020 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 28/2/2020 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 2 | 8,00 |
| 27/2/2020 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 26/2/2020 | 4,0000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 11 | 40,70 |
| 25/2/2020 | 4,0000 | 6,95% | 4,0000 | 4,0000 | 4,0000 | 50 | 200,00 |
| 24/2/2020 | 3,7400 | -5,56% | 3,9200 | 3,9200 | 3,7200 | 480 | 1.835,00 |
| 21/2/2020 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 20/2/2020 | 3,9600 | -3,41% | 4,0200 | 4,0200 | 3,9600 | 200 | 794,50 |
| 19/2/2020 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 18/2/2020 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 17/2/2020 | 4,1000 | 0,00% | 4,0200 | 4,1000 | 4,0200 | 94 | 381,64 |
| 14/2/2020 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 13/2/2020 | 4,1000 | -4,21% | 4,0200 | 4,2400 | 4,0200 | 650 | 2.725,00 |
| 12/2/2020 | 4,2800 | 6,47% | 4,2000 | 4,2800 | 4,2000 | 250 | 1.065,40 |
| 11/2/2020 | 4,0200 | 0,00% | 4,2000 | 4,2000 | 4,0200 | 521 | 2.121,96 |
| 10/2/2020 | 4,0200 | -5,63% | 4,3000 | 4,3000 | 4,0200 | 107 | 432,72 |
| 07/2/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 06/2/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 05/2/2020 | 4,2600 | 1,91% | 4,1800 | 4,2800 | 4,1800 | 814 | 3.421,26 |
| 04/2/2020 | 4,1800 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 30 | 123,60 |
| 03/2/2020 | 4,1800 | 4,84% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 31/1/2020 | 3,9870 | -6,85% | 4,0630 | 4,0630 | 3,9870 | 165 | 690,00 |
| 30/1/2020 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 29/1/2020 | 4,2800 | 1,90% | 4,2000 | 4,3000 | 4,2000 | 680 | 2.872,00 |
| 28/1/2020 | 4,2000 | 0,00% | 4,0600 | 4,2000 | 4,0200 | 866 | 3.616,70 |
| 27/1/2020 | 4,2000 | -2,33% | 4,0000 | 4,2200 | 4,0000 | 1.150 | 4.683,60 |
| 24/1/2020 | 4,3000 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 11 | 47,74 |
| 23/1/2020 | 4,3000 | -1,83% | 4,2800 | 4,3000 | 4,2800 | 315 | 1.349,20 |
| 22/1/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 21/1/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 20/1/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 17/1/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 16/1/2020 | 4,3800 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 2 | 8,80 |
| 15/1/2020 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 14/1/2020 | 4,3800 | 1,39% | 4,3400 | 4,3800 | 4,3400 | 305 | 1.324,70 |
| 13/1/2020 | 4,3200 | 0,00% | 4,3000 | 4,3200 | 4,3000 | 430 | 1.857,56 |
| 10/1/2020 | 4,3200 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 7 | 30,10 |
| 09/1/2020 | 4,3200 | -0,46% | 4,3000 | 4,3200 | 4,3000 | 405 | 1.744,40 |
| 08/1/2020 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 07/1/2020 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 03/1/2020 | 4,3400 | 0,93% | 4,4000 | 4,5000 | 4,3000 | 403 | 1.801,74 |
| 02/1/2020 | 4,3000 | 2,38% | 4,4000 | 4,4000 | 4,3000 | 300 | 1.295,00 |
| 31/12/2019 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 30/12/2019 | 4,2000 | 0,00% | 4,5400 | 4,5400 | 4,4400 | 40 | 179,60 |
| 27/12/2019 | 4,2000 | -4,55% | 4,3400 | 4,3400 | 4,2000 | 75 | 316,40 |
| 23/12/2019 | 4,4000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 9 | 40,50 |
| 20/12/2019 | 4,4000 | 0,00% | 4,3400 | 4,3400 | 4,3400 | 22 | 95,48 |
| 19/12/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 18/12/2019 | 4,4000 | 0,92% | 4,4000 | 4,4000 | 4,4000 | 180 | 792,00 |
| 17/12/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 5 | 21,80 |
| 16/12/2019 | 4,3600 | -4,39% | 4,5000 | 4,5000 | 4,3000 | 1.215 | 5.268,50 |
| 13/12/2019 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 12/12/2019 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 297 | 1.354,32 |
| 11/12/2019 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 10/12/2019 | 4,5600 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 18 | 81,72 |
| 09/12/2019 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 1 | 4,56 |
| 06/12/2019 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 05/12/2019 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 04/12/2019 | 4,5600 | -5,00% | 4,5600 | 4,5600 | 4,5600 | ,00 | |
| 03/12/2019 | 4,8000 | 4,35% | 4,8000 | 4,8000 | 4,8000 | 45 | 216,00 |
| 02/12/2019 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 29/11/2019 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/11/2019 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 27/11/2019 | 4,6000 | 7,48% | 4,6000 | 4,6000 | 4,4000 | 304 | 1.391,60 |
| 26/11/2019 | 4,2800 | -1,83% | 4,4000 | 4,4200 | 4,2800 | 800 | 3.463,28 |
| 25/11/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 22/11/2019 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 21/11/2019 | 4,3600 | -1,80% | 4,5000 | 4,5000 | 4,3600 | 707 | 3.151,28 |
| 20/11/2019 | 4,4400 | -1,33% | 4,7400 | 4,7400 | 4,3600 | 47 | 208,72 |
| 19/11/2019 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 18/11/2019 | 4,5000 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 7 | 30,52 |
| 15/11/2019 | 4,5000 | -5,86% | 4,8600 | 4,8600 | 4,5000 | 620 | 2.797,20 |
| 14/11/2019 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 13/11/2019 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 12/11/2019 | 4,7800 | 8,64% | 4,6000 | 4,7800 | 4,5600 | 95 | 446,56 |
| 11/11/2019 | 4,4000 | 0,00% | 4,7400 | 4,7400 | 4,7000 | 21 | 98,74 |
| 08/11/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 07/11/2019 | 4,4000 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 7 | 29,68 |
| 06/11/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 05/11/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 04/11/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/11/2019 | 4,4000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 3 | 13,50 |
| 31/10/2019 | 4,4000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 1 | 4,30 |
| 30/10/2019 | 4,4000 | 0,46% | 4,4000 | 4,4000 | 4,4000 | 293 | 1.289,20 |
| 29/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 25/10/2019 | 4,3800 | 0,00% | 4,2200 | 4,2200 | 4,2200 | 20 | 84,40 |
| 24/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 23/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 22/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 21/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 18/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 17/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 16/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 15/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 14/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 11/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 10/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 09/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 08/10/2019 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | ,00 | |
| 07/10/2019 | 4,3800 | -0,45% | 4,2200 | 4,3800 | 4,1400 | 646 | 2.783,48 |
| 04/10/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 03/10/2019 | 4,4000 | 0,00% | 4,2400 | 4,4000 | 4,2400 | 1.010 | 4.442,40 |
| 02/10/2019 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 01/10/2019 | 4,4000 | 4,76% | 4,4800 | 4,4800 | 4,3800 | 743 | 3.295,94 |
| 30/9/2019 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 27/9/2019 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 26/9/2019 | 4,2000 | -1,41% | 4,2000 | 4,2000 | 4,2000 | 100 | 420,00 |
| 25/9/2019 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 175 | 745,50 |
| 24/9/2019 | 4,2600 | -6,99% | 4,2600 | 4,3600 | 4,2400 | 310 | 1.317,20 |
| 23/9/2019 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 37 | 169,46 |
| 20/9/2019 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 19/9/2019 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 18/9/2019 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 17/9/2019 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 50 | 229,00 |
| 16/9/2019 | 4,5800 | 0,00% | 4,2000 | 4,5800 | 4,2000 | 925 | 4.173,00 |
| 13/9/2019 | 4,5800 | 3,15% | 4,5000 | 4,7000 | 4,4800 | 800 | 3.652,34 |
| 12/9/2019 | 4,4400 | 3,74% | 4,2600 | 4,5000 | 4,2000 | 552 | 2.453,18 |
| 11/9/2019 | 4,2800 | -4,89% | 4,2800 | 4,2800 | 4,2600 | 17 | 72,62 |
| 10/9/2019 | 4,5000 | -5,46% | 4,5000 | 4,5000 | 4,5000 | 50 | 225,00 |
| 09/9/2019 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 06/9/2019 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 05/9/2019 | 4,7600 | 5,78% | 4,5000 | 4,7600 | 4,5000 | 702 | 3.315,00 |
| 04/9/2019 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 03/9/2019 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 02/9/2019 | 4,5000 | 7,14% | 4,5000 | 4,5000 | 4,5000 | 156 | 702,00 |
| 30/8/2019 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 29/8/2019 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,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.% |
|---|