| 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 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΜΟΥΖΚ | 0,7100 | -2,07 % | -0,0150 | 3.314 |
| ΦΟΥΝΤΛ | 0,7560 | -2,07 % | -0,0160 | 30 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5400 €
0,1000 (4,10%)
- Άνοιγμα 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,5400
- Όγκος 74
- Τζίρος 187 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,35% | 1,6700 | 1,6900 | 1,6600 | 2.138 | 3.557,58 |
| 27/12/2019 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,7000 | 3.000 | 5.103,50 |
| 23/12/2019 | 1,7200 | 2,38% | 1,7200 | 1,7200 | 1,6600 | 1.927 | 3.249,54 |
| 20/12/2019 | 1,6800 | -1,75% | 1,6700 | 1,7200 | 1,6700 | 3.052 | 5.127,89 |
| 19/12/2019 | 1,7100 | 0,59% | 1,7000 | 1,7200 | 1,6800 | 1.968 | 3.344,24 |
| 18/12/2019 | 1,7000 | -4,49% | 1,6800 | 1,7600 | 1,6800 | 4.844 | 8.195,94 |
| 17/12/2019 | 1,7800 | 1,14% | 1,7200 | 1,7800 | 1,7200 | 1.277 | 2.238,61 |
| 16/12/2019 | 1,7600 | 0,00% | 1,8400 | 1,8400 | 1,7600 | 250 | 440,08 |
| 13/12/2019 | 1,7600 | -2,76% | 1,8800 | 1,8800 | 1,7600 | 194 | 341,80 |
| 12/12/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/12/2019 | 1,8100 | 1,69% | 1,6700 | 1,8100 | 1,6700 | 430 | 764,65 |
| 10/12/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/12/2019 | 1,7800 | -1,66% | 1,7800 | 1,7800 | 1,7800 | 976 | 1.737,28 |
| 06/12/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 05/12/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 04/12/2019 | 1,8100 | -2,16% | 1,9700 | 1,9700 | 1,7900 | 2.999 | 5.394,02 |
| 03/12/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/12/2019 | 1,8500 | 2,21% | 1,8100 | 1,8500 | 1,8100 | 529 | 968,25 |
| 29/11/2019 | 1,8100 | -1,09% | 1,8100 | 1,8100 | 1,8100 | 540 | 977,40 |
| 28/11/2019 | 1,8300 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 3 | 5,55 |
| 27/11/2019 | 1,8300 | -1,08% | 1,8900 | 1,8900 | 1,8300 | 1.121 | 2.069,43 |
| 26/11/2019 | 1,8500 | 1,65% | 1,8000 | 1,8600 | 1,8000 | 409 | 756,74 |
| 25/11/2019 | 1,8200 | -4,21% | 1,8000 | 1,8600 | 1,8000 | 2.118 | 3.880,72 |
| 22/11/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/11/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/11/2019 | 1,9000 | -1,04% | 1,8800 | 1,9400 | 1,8200 | 5.303 | 9.826,62 |
| 19/11/2019 | 1,9200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 10 | 18,60 |
| 18/11/2019 | 1,9200 | -1,54% | 1,9000 | 1,9200 | 1,9000 | 1.500 | 2.852,08 |
| 15/11/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 269 | 524,55 |
| 14/11/2019 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 184 | 358,80 |
| 13/11/2019 | 1,9000 | -4,04% | 1,9200 | 1,9500 | 1,9000 | 7.747 | 14.803,04 |
| 12/11/2019 | 1,9800 | 0,00% | 1,9300 | 1,9300 | 1,8900 | 48 | 91,72 |
| 11/11/2019 | 1,9800 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 27 | 53,19 |
| 08/11/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/11/2019 | 1,9800 | 1,02% | 1,9000 | 1,9800 | 1,9000 | 1.576 | 3.075,46 |
| 06/11/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 05/11/2019 | 1,9600 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 2 | 3,90 |
| 04/11/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 01/11/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 31/10/2019 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 44 | 86,68 |
| 30/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 29/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 25/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 24/10/2019 | 1,9600 | -1,01% | 1,8600 | 1,9800 | 1,8600 | 4.800 | 9.177,80 |
| 23/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 22/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 21/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1.015 | 2.009,70 |
| 18/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 11/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 47 | 93,06 |
| 08/10/2019 | 1,9800 | 0,51% | 1,8300 | 1,9800 | 1,8300 | 1.876 | 3.595,58 |
| 07/10/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 04/10/2019 | 1,9700 | 0,00% | 1,9700 | 1,9900 | 1,9700 | 1.135 | 2.237,31 |
| 03/10/2019 | 1,9700 | 1,03% | 1,9600 | 1,9700 | 1,9600 | 760 | 1.493,60 |
| 02/10/2019 | 1,9500 | -1,52% | 1,9000 | 1,9800 | 1,9000 | 1.560 | 3.014,90 |
| 01/10/2019 | 1,9800 | 3,66% | 1,8600 | 1,9800 | 1,8600 | 4.892 | 9.426,26 |
| 30/9/2019 | 1,9100 | 4,37% | 1,9300 | 1,9300 | 1,8800 | 500 | 956,20 |
| 27/9/2019 | 1,8300 | 0,55% | 1,8300 | 1,8300 | 1,8300 | 507 | 927,81 |
| 26/9/2019 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/9/2019 | 1,8200 | -0,55% | 1,8200 | 1,8200 | 1,8200 | 226 | 411,32 |
| 24/9/2019 | 1,8300 | -0,54% | 1,7500 | 1,8400 | 1,7500 | 912 | 1.622,45 |
| 23/9/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 20/9/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/9/2019 | 1,8400 | -2,65% | 1,8300 | 1,8800 | 1,8300 | 400 | 737,20 |
| 18/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 13/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 12/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 300 | 567,00 |
| 10/9/2019 | 1,8900 | -1,56% | 1,8900 | 1,8900 | 1,8900 | 300 | 567,00 |
| 09/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/9/2019 | 1,9200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 20 | 37,20 |
| 05/9/2019 | 1,9200 | 4,92% | 1,8300 | 1,9300 | 1,8300 | 7.250 | 13.614,49 |
| 04/9/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/9/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/9/2019 | 1,8300 | 1,67% | 1,7900 | 1,8300 | 1,7900 | 450 | 816,30 |
| 30/8/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 200 | 360,00 |
| 29/8/2019 | 1,8000 | 0,00% | 1,7900 | 1,8000 | 1,7900 | 28.748 | 51.733,92 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3400 | 2,63 % | 0,0600 | 12.902 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 0,0090 | 3.610 |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 0,0280 | 23.508 |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9140 | 1,23 % | 0,0840 | 4.486.437 |
| ΑΛΦΑ | 3,5440 | 0,74 % | 0,0260 | 3.900.526 |
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 0,0040 | 3.328.121 |
| MTLN | 52,8500 | 1,34 % | 0,7000 | 3.233.330 |
| ΕΤΕ | 11,9750 | 0,67 % | 0,0800 | 3.167.215 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.244.877 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 941.443 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 536.770 |
| ΕΛΠΕ | 8,1500 | 0,80 % | 0,0650 | 480.044 |
| ΑΡΑΙΓ | 13,9000 | 0,72 % | 0,1000 | 461.894 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5440 | 0,74 % | 1.102.164 | 3,90εκ. |
| ΕΥΡΩΒ | 3,1460 | 0,13 % | 1.059.599 | 3,33εκ. |
| ΠΕΙΡ | 6,9140 | 1,23 % | 652.594 | 4,49εκ. |
| ΕΤΕ | 11,9750 | 0,67 % | 264.634 | 3,17εκ. |
| CREDIA | 1,4300 | 0,85 % | 187.583 | 268,5χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 165.828 | 1,24εκ. |
| ΙΝΛΟΤ | 1,2160 | 0,50 % | 113.549 | 137,9χιλ. |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 84.141 | 268,3χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 77.254 | 536,8χιλ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 64.613 | 4.044 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 13.102 | 0,17 % |
| EIS | 1,2880 | 1,42 % | 26.187 | 0,17 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΚΟΥΑΛ | 1,3380 | 2,14 % | 23.508 | 0,09 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΠΕΙΡ | 6,9140 | 1,23 % | 652.594 | 0,05 % |
| ΑΛΦΑ | 3,5440 | 0,74 % | 1.102.164 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| 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 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΣΑΡ | 14,2400 | -0,97 % | 9.883 | 4,03 % |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 3.610 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 7.340 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|