| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.% |
|---|