| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4100 €
0,0700 (2,99%)
- Άνοιγμα 2,3100
- Υψηλό 2,4400
- Χαμηλό 2,3100
- Όγκος 42.242
- Τζίρος 101.163 €
- Πράξεις 103
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/3/2021 | 1,9800 | -1,00% | 2,0400 | 2,0600 | 1,9400 | 15.522 | 31.225,00 |
| 11/3/2021 | 2,0000 | 4,71% | 1,9500 | 2,0200 | 1,9400 | 127.908 | 255.400,00 |
| 10/3/2021 | 1,9100 | 4,95% | 1,8500 | 1,9100 | 1,7900 | 12.952 | 24.361,00 |
| 09/3/2021 | 1,8200 | 1,11% | 1,8000 | 1,8400 | 1,8000 | 900 | 1.642,00 |
| 08/3/2021 | 1,8000 | 0,56% | 1,7600 | 1,8900 | 1,7600 | 3.071 | 5.595,00 |
| 05/3/2021 | 1,7900 | 0,56% | 1,7700 | 1,7900 | 1,7700 | 1.659 | 2.964,00 |
| 04/3/2021 | 1,7800 | -2,20% | 1,8200 | 1,8200 | 1,7800 | 2.304 | 4.123,00 |
| 03/3/2021 | 1,8200 | 2,25% | 1,7900 | 1,8200 | 1,7800 | 2.125 | 3.829,00 |
| 02/3/2021 | 1,7800 | -1,11% | 1,8100 | 1,8100 | 1,7800 | 4.150 | 7.413,00 |
| 01/3/2021 | 1,8000 | 2,27% | 1,8100 | 1,8200 | 1,7500 | 4.190 | 7.500,00 |
| 26/2/2021 | 1,7600 | -2,76% | 1,8300 | 1,8300 | 1,7600 | 1.260 | 2.222,00 |
| 25/2/2021 | 1,8100 | 0,00% | 1,8300 | 1,8300 | 1,8100 | 349 | 632,00 |
| 24/2/2021 | 1,8100 | 1,12% | 1,7900 | 1,8200 | 1,7900 | 3.851 | 6.938,00 |
| 23/2/2021 | 1,7900 | -3,24% | 1,8500 | 1,8500 | 1,7900 | 7.267 | 13.086,00 |
| 22/2/2021 | 1,8500 | -2,12% | 1,8800 | 1,8800 | 1,8500 | 5.548 | 10.276,00 |
| 19/2/2021 | 1,8900 | 0,53% | 1,8900 | 1,9100 | 1,8800 | 4.622 | 8.762,00 |
| 18/2/2021 | 1,8800 | 1,08% | 1,8600 | 1,9200 | 1,8600 | 9.526 | 17.972,00 |
| 17/2/2021 | 1,8600 | -1,59% | 1,9100 | 1,9300 | 1,8600 | 6.000 | 11.355,00 |
| 16/2/2021 | 1,8900 | 1,07% | 1,8900 | 1,9600 | 1,8700 | 25.745 | 48.851,00 |
| 15/2/2021 | 1,8700 | 1,08% | 1,8500 | 1,8900 | 1,8500 | 13.872 | 25.867,00 |
| 12/2/2021 | 1,8500 | 3,93% | 1,7800 | 1,8500 | 1,7800 | 9.830 | 17.851,00 |
| 11/2/2021 | 1,7800 | -1,11% | 1,7500 | 1,8000 | 1,7000 | 8.958 | 15.784,00 |
| 10/2/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/2/2021 | 1,8000 | -0,55% | 1,7300 | 1,8000 | 1,7200 | 8.581 | 14.975,00 |
| 08/2/2021 | 1,8100 | 0,00% | 1,8100 | 1,8200 | 1,8000 | 655 | 1.182,00 |
| 05/2/2021 | 1,8100 | -2,69% | 1,8600 | 1,8600 | 1,8100 | 13.602 | 24.897,00 |
| 04/2/2021 | 1,8600 | 1,64% | 1,8100 | 1,8600 | 1,8000 | 2.950 | 5.448,00 |
| 03/2/2021 | 1,8300 | -2,14% | 1,8000 | 1,8300 | 1,7400 | 5.732 | 10.300,00 |
| 02/2/2021 | 1,8700 | -1,06% | 1,8900 | 1,8900 | 1,8300 | 2.051 | 3.829,00 |
| 01/2/2021 | 1,8900 | 1,61% | 1,9000 | 1,9200 | 1,8400 | 16.060 | 30.188,00 |
| 29/1/2021 | 1,8600 | 1,64% | 1,8300 | 1,9400 | 1,8200 | 19.835 | 37.244,00 |
| 28/1/2021 | 1,8300 | 2,23% | 1,7500 | 1,8300 | 1,6700 | 5.150 | 9.207,00 |
| 27/1/2021 | 1,7900 | 1,13% | 1,7900 | 1,8300 | 1,7500 | 21.015 | 37.407,00 |
| 26/1/2021 | 1,7700 | -5,35% | 1,9100 | 1,9300 | 1,7700 | 38.933 | 70.599,00 |
| 25/1/2021 | 1,8700 | -0,53% | 1,8800 | 1,9800 | 1,8100 | 26.842 | 51.274,00 |
| 22/1/2021 | 1,8800 | 0,53% | 1,9900 | 1,9900 | 1,8100 | 8.178 | 15.268,00 |
| 21/1/2021 | 1,8700 | -0,53% | 1,8800 | 2,0000 | 1,8000 | 11.670 | 22.125,00 |
| 20/1/2021 | 1,8800 | 9,30% | 1,7500 | 1,8800 | 1,7500 | 4.560 | 8.403,00 |
| 19/1/2021 | 1,7200 | -2,82% | 1,8100 | 1,8700 | 1,7200 | 4.600 | 8.433,00 |
| 18/1/2021 | 1,7700 | 4,12% | 1,7400 | 1,8200 | 1,7400 | 3.000 | 5.299,00 |
| 15/1/2021 | 1,7000 | 0,00% | 1,6200 | 1,7000 | 1,6100 | 1.850 | 3.079,00 |
| 14/1/2021 | 1,7000 | 8,28% | 1,5100 | 1,7200 | 1,5100 | 7.170 | 11.591,00 |
| 13/1/2021 | 1,5700 | 0,00% | 1,4800 | 1,5700 | 1,4800 | 27.980 | 43.914,00 |
| 12/1/2021 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 1.000 | 1.570,00 |
| 11/1/2021 | 1,5700 | 0,00% | 1,5500 | 1,5700 | 1,5500 | 1.900 | 2.961,00 |
| 08/1/2021 | 1,5700 | 3,29% | 1,5700 | 1,5700 | 1,5700 | 900 | 1.413,00 |
| 07/1/2021 | 1,5200 | 0,00% | 1,5500 | 1,5500 | 1,5200 | 1.035 | 1.582,00 |
| 05/1/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 04/1/2021 | 1,5200 | -1,30% | 1,5200 | 1,6000 | 1,5200 | 4.091 | 6.325,00 |
| 31/12/2020 | 1,5400 | -1,91% | 1,4400 | 1,5400 | 1,4400 | 8.321 | 12.354,00 |
| 30/12/2020 | 1,5700 | 4,67% | 1,5000 | 1,5700 | 1,5000 | 1.757 | 2.661,00 |
| 29/12/2020 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 150 | 225,00 |
| 28/12/2020 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 23/12/2020 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4900 | 250 | 372,00 |
| 22/12/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 21/12/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4200 | 41 | 58,00 |
| 18/12/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 10.000 | 14.700,00 |
| 17/12/2020 | 1,4700 | -4,55% | 1,6000 | 1,6000 | 1,4500 | 11.678 | 17.037,00 |
| 16/12/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/12/2020 | 1,5400 | 0,00% | 1,5300 | 1,5300 | 1,5000 | 24 | 36,00 |
| 14/12/2020 | 1,5400 | 3,36% | 1,4700 | 1,5600 | 1,4600 | 500 | 758,00 |
| 11/12/2020 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/12/2020 | 1,4900 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 16 | 22,00 |
| 09/12/2020 | 1,4900 | 4,20% | 1,3700 | 1,5100 | 1,3700 | 17.814 | 25.397,00 |
| 08/12/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/12/2020 | 1,4300 | -1,38% | 1,3800 | 1,4300 | 1,3700 | 5.000 | 6.936,00 |
| 04/12/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/12/2020 | 1,4500 | -2,03% | 1,3500 | 1,4500 | 1,3400 | 7.206 | 10.022,00 |
| 02/12/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 01/12/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/11/2020 | 1,4800 | 0,00% | 1,4000 | 1,4800 | 1,4000 | 700 | 996,00 |
| 27/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 26/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 25/11/2020 | 1,4800 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 50 | 77,00 |
| 24/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 23/11/2020 | 1,4800 | 5,71% | 1,4000 | 1,4900 | 1,4000 | 13.463 | 19.487,00 |
| 20/11/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/11/2020 | 1,4000 | 0,00% | 1,3000 | 1,4000 | 1,3000 | 25 | 34,00 |
| 18/11/2020 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 5.291 | 7.414,00 |
| 17/11/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/11/2020 | 1,4000 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 1.140 | 1.582,00 |
| 13/11/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/11/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 52 | 72,00 |
| 11/11/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/11/2020 | 1,4000 | 2,94% | 1,4000 | 1,4000 | 1,4000 | 250 | 350,00 |
| 09/11/2020 | 1,3600 | 0,74% | 1,2200 | 1,3800 | 1,2200 | 314 | 420,00 |
| 06/11/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/11/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/11/2020 | 1,3500 | -5,59% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 03/11/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 02/11/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 30/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 29/10/2020 | 1,4300 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 12 | 16,00 |
| 27/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 26/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 23/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 22/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/10/2020 | 1,4300 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1 | 1,00 |
| 20/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 19/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 16/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/10/2020 | 1,4300 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 20 | 26,00 |
| 13/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/10/2020 | 1,4300 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 1 | 1,00 |
| 09/10/2020 | 1,4300 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 12 | 17,00 |
| 08/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 06/10/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 05/10/2020 | 1,4300 | -2,72% | 1,3500 | 1,4300 | 1,3500 | 1.691 | 2.327,00 |
| 02/10/2020 | 1,4700 | 0,00% | 1,3600 | 1,4700 | 1,3600 | 168 | 241,00 |
| 01/10/2020 | 1,4700 | 4,26% | 1,4800 | 1,4800 | 1,4600 | 150 | 221,00 |
| 30/9/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 29/9/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/9/2020 | 1,4100 | 2,92% | 1,4100 | 1,4100 | 1,4100 | 170 | 239,00 |
| 25/9/2020 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.016 | 1.391,00 |
| 24/9/2020 | 1,3700 | -2,84% | 1,3000 | 1,3700 | 1,3000 | 1.882 | 2.468,00 |
| 23/9/2020 | 1,4100 | -6,62% | 1,3600 | 1,4200 | 1,3600 | 3.993 | 5.444,00 |
| 22/9/2020 | 1,5100 | 4,14% | 1,5100 | 1,5100 | 1,5100 | 200 | 302,00 |
| 21/9/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 18/9/2020 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4500 | 191 | 276,00 |
| 17/9/2020 | 1,4400 | 1,41% | 1,4500 | 1,4500 | 1,4200 | 250 | 361,00 |
| 16/9/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 196 | 278,00 |
| 15/9/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/9/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/9/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/9/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/9/2020 | 1,4200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 20 | 26,00 |
| 08/9/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 07/9/2020 | 1,4200 | 0,71% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 04/9/2020 | 1,4100 | -2,76% | 1,4100 | 1,4300 | 1,4000 | 1.059 | 1.491,00 |
| 03/9/2020 | 1,4500 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 90 | 126,00 |
| 02/9/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/9/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 207 | 300,00 |
| 31/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 28/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 26/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 25/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 24/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 20/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 96 | 139,00 |
| 18/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 17/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/8/2020 | 1,4500 | 2,84% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
| 13/8/2020 | 1,4100 | -4,73% | 1,4000 | 1,4100 | 1,3700 | 1.430 | 1.997,00 |
| 12/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 10/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/8/2020 | 1,4800 | -3,27% | 1,4300 | 1,4900 | 1,4200 | 1.802 | 2.605,00 |
| 31/7/2020 | 1,5300 | 9,29% | 1,5300 | 1,5300 | 1,5300 | 200 | 306,00 |
| 30/7/2020 | 1,4000 | -9,09% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 29/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 269 | 414,00 |
| 27/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 24/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 23/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 22/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 21/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 20/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 17/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/7/2020 | 1,5400 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 3 | 4,00 |
| 14/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 13/7/2020 | 1,5400 | 0,00% | 1,5100 | 1,5400 | 1,5100 | 1.025 | 1.554,00 |
| 10/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 09/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 07/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/7/2020 | 1,5400 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 32 | 48,00 |
| 03/7/2020 | 1,5400 | 5,48% | 1,5400 | 1,5400 | 1,5400 | 250 | 385,00 |
| 02/7/2020 | 1,4600 | 2,82% | 1,4600 | 1,4600 | 1,4600 | 200 | 292,00 |
| 01/7/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/6/2020 | 1,4200 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 1 | 1,00 |
| 29/6/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/6/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/6/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/6/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/6/2020 | 1,4200 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1 | 1,00 |
| 22/6/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 19/6/2020 | 1,4200 | -5,33% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 18/6/2020 | 1,5000 | -3,23% | 1,4700 | 1,5000 | 1,4700 | 1.100 | 1.647,00 |
| 17/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 15/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 12/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 11/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 10/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1.100 | 1.705,00 |
| 09/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 05/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 04/6/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 1.150 | 1.782,00 |
| 03/6/2020 | 1,5500 | -1,27% | 1,5900 | 1,5900 | 1,5500 | 930 | 1.459,00 |
| 02/6/2020 | 1,5700 | -0,63% | 1,4800 | 1,5900 | 1,4800 | 1.179 | 1.816,00 |
| 01/6/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 29/5/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/5/2020 | 1,5800 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 7 | 11,00 |
| 27/5/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 26/5/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 25/5/2020 | 1,5800 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 8 | 12,00 |
| 22/5/2020 | 1,5800 | -4,24% | 1,5300 | 1,5800 | 1,5300 | 300 | 464,00 |
| 21/5/2020 | 1,6500 | -1,79% | 1,5800 | 1,6500 | 1,5800 | 392 | 632,00 |
| 20/5/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/5/2020 | 1,6800 | 5,00% | 1,6500 | 1,6800 | 1,6500 | 872 | 1.456,00 |
| 18/5/2020 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,6000 | 57 | 91,00 |
| 15/5/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5500 | 1.754 | 2.757,00 |
| 14/5/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 100 | 160,00 |
| 13/5/2020 | 1,6000 | 3,90% | 1,6200 | 1,6200 | 1,6000 | 1.375 | 2.210,00 |
| 12/5/2020 | 1,5400 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 14 | 21,00 |
| 11/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 07/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/5/2020 | 1,5400 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 9 | 14,00 |
| 05/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 04/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 30/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 29/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 27/4/2020 | 1,5400 | 0,65% | 1,4100 | 1,5400 | 1,4000 | 886 | 1.281,12 |
| 24/4/2020 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 23/4/2020 | 1,5300 | 7,75% | 1,4900 | 1,5300 | 1,4900 | 1.000 | 1.509,38 |
| 22/4/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/4/2020 | 1,4200 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 9 | 13,50 |
| 16/4/2020 | 1,4200 | -1,39% | 1,4000 | 1,5400 | 1,4000 | 775 | 1.096,64 |
| 15/4/2020 | 1,4400 | -4,00% | 1,3600 | 1,4500 | 1,3500 | 1.170 | 1.596,80 |
| 14/4/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/4/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 5 | 7,50 |
| 08/4/2020 | 1,5000 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 30 | 41,10 |
| 07/4/2020 | 1,5000 | 1,35% | 1,4900 | 1,5000 | 1,4900 | 437 | 654,13 |
| 06/4/2020 | 1,4800 | 0,68% | 1,4900 | 1,4900 | 1,3500 | 162 | 240,37 |
| 03/4/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 02/4/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 01/4/2020 | 1,4700 | 0,68% | 1,4700 | 1,4700 | 1,4700 | 350 | 514,50 |
| 31/3/2020 | 1,4600 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 6 | 8,88 |
| 30/3/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 27/3/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/3/2020 | 1,4600 | -3,95% | 1,4100 | 1,4600 | 1,4100 | 300 | 430,50 |
| 24/3/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 23/3/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 20/3/2020 | 1,5200 | 2,70% | 1,5200 | 1,5200 | 1,5200 | 200 | 304,00 |
| 19/3/2020 | 1,4800 | -1,33% | 1,3500 | 1,4800 | 1,3500 | 6.907 | 9.475,58 |
| 18/3/2020 | 1,5000 | -2,60% | 1,5000 | 1,5000 | 1,5000 | 200 | 300,00 |
| 17/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 13/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/3/2020 | 1,5400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 88 | 126,72 |
| 11/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/3/2020 | 1,5400 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 22 | 33,44 |
| 09/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 05/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 04/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 03/3/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 28/2/2020 | 1,5400 | -7,78% | 1,6000 | 1,6000 | 1,5200 | 2.598 | 4.029,22 |
| 27/2/2020 | 1,6700 | 0,00% | 1,6400 | 1,6700 | 1,6000 | 3.600 | 5.864,77 |
| 26/2/2020 | 1,6700 | -1,76% | 1,6400 | 1,6700 | 1,6400 | 402 | 671,28 |
| 25/2/2020 | 1,7000 | -2,30% | 1,6700 | 1,7000 | 1,6700 | 5.540 | 9.408,70 |
| 24/2/2020 | 1,7400 | -3,33% | 1,8000 | 1,8000 | 1,7000 | 825 | 1.410,40 |
| 21/2/2020 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 600 | 1.080,00 |
| 20/2/2020 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 19/2/2020 | 1,8200 | 1,11% | 1,7900 | 1,8200 | 1,7900 | 2.250 | 4.055,00 |
| 18/2/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/2/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/2/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,80 |
| 13/2/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/2/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/2/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/2/2020 | 1,8000 | 3,45% | 1,7900 | 1,8000 | 1,7900 | 1.250 | 2.245,00 |
| 07/2/2020 | 1,7400 | -4,40% | 1,7200 | 1,8100 | 1,7200 | 2.700 | 4.718,50 |
| 06/2/2020 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 05/2/2020 | 1,8200 | -0,55% | 1,8200 | 1,8200 | 1,8200 | 495 | 900,90 |
| 04/2/2020 | 1,8300 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 21 | 38,22 |
| 03/2/2020 | 1,8300 | 1,67% | 1,8900 | 1,8900 | 1,8200 | 2.103 | 3.839,66 |
| 31/1/2020 | 1,8000 | -3,74% | 1,7300 | 1,8000 | 1,7300 | 569 | 1.004,00 |
| 30/1/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 29/1/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 28/1/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 27/1/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 24/1/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1.000 | 1.870,00 |
| 23/1/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 22/1/2020 | 1,8700 | -0,53% | 1,8700 | 1,8700 | 1,8700 | 272 | 508,64 |
| 21/1/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 28 | 52,64 |
| 20/1/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 17/1/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 16/1/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 2 | 3,76 |
| 15/1/2020 | 1,8800 | 3,30% | 1,8800 | 1,8800 | 1,8800 | 400 | 752,00 |
| 14/1/2020 | 1,8200 | 1,11% | 1,8200 | 1,8200 | 1,8200 | 2.800 | 5.096,00 |
| 13/1/2020 | 1,8000 | -0,55% | 1,8100 | 1,8100 | 1,7800 | 3.544 | 6.368,62 |
| 10/1/2020 | 1,8100 | 4,62% | 1,6600 | 1,9000 | 1,6600 | 13.856 | 24.703,03 |
| 09/1/2020 | 1,7300 | 1,76% | 1,6900 | 1,7300 | 1,6800 | 2.500 | 4.285,00 |
| 08/1/2020 | 1,7000 | 0,00% | 1,7200 | 1,7200 | 1,6800 | 223 | 378,94 |
| 07/1/2020 | 1,7000 | 1,19% | 1,6900 | 1,7100 | 1,6900 | 617 | 1.046,40 |
| 03/1/2020 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6600 | 500 | 839,04 |
| 02/1/2020 | 1,7000 | 2,41% | 1,6800 | 1,7200 | 1,6700 | 1.650 | 2.792,92 |
| 31/12/2019 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/12/2019 | 1,6600 | 0,00% | 1,6700 | 1,6900 | 1,6600 | 2.138 | 3.557,58 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|