Συνεχης ενημερωση

    ΕΛΛΑΚΤΩΡ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΕΛΛΑΚΤΩΡ)

    1,2790

    -0,0600 (-4,48%)

    • Άνοιγμα 1,3500
    • Υψηλό 1,3500
    • Χαμηλό 1,2770
    • Όγκος 298.866
    • Τζίρος 387.429 €
    • Πράξεις 484
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    28/7/2021 1,2790 -4,48% 1,3500 1,3500 1,2770 298.866 387.429,55
    27/7/2021 1,3390 3,40% 1,2990 1,3400 1,2900 510.011 672.518,73
    26/7/2021 1,2950 4,60% 1,2430 1,2960 1,2290 344.125 435.109,36
    23/7/2021 1,2380 0,73% 1,2210 1,2500 1,2210 187.669 232.349,68
    22/7/2021 1,2290 -0,49% 1,2160 1,2400 1,2060 214.976 263.254,94
    21/7/2021 1,2350 1,15% 1,2210 1,2500 1,2210 200.926 248.645,27
    20/7/2021 1,2210 0,00% 1,2200 1,2450 1,2200 107.357 132.359,36
    19/7/2021 1,2210 -4,61% 1,2640 1,2640 1,2190 109.626 135.365,34
    16/7/2021 1,2800 -14,09% 1,3200 1,3200 1,2800 243.485 316.637,53
    15/7/2021 1,4900 -0,20% 1,5200 1,5300 1,4750 685.504 1.024.938,34
    14/7/2021 1,4930 5,14% 1,4200 1,5010 1,4200 382.093 567.414,52
    13/7/2021 1,4200 -2,07% 1,4530 1,4620 1,4160 1.588.579 2.260.095,47
    12/7/2021 1,4500 -0,41% 1,4500 1,4690 1,4500 96.079 139.892,71
    09/7/2021 1,4560 0,41% 1,4390 1,4640 1,4360 143.082 207.770,95
    08/7/2021 1,4500 -2,68% 1,4520 1,4740 1,4500 148.606 ,00
    07/7/2021 1,4900 -0,07% 1,4910 1,5000 1,4620 110.719 ,00
    06/7/2021 1,4910 1,71% 1,4670 1,4940 1,4440 87.034 128.428,00
    05/7/2021 1,4660 -1,28% 1,4850 1,4860 1,4660 85.909 126.832,86
    02/7/2021 1,4850 -1,00% 1,4900 1,5000 1,4830 488.180 822.999,31
    01/7/2021 1,5000 -0,66% 1,5100 1,5100 1,4950 105.578 158.564,04
    30/6/2021 1,5100 1,00% 1,4810 1,5150 1,4760 6.172.431 10.472.508,05
    29/6/2021 1,4950 -1,58% 1,5300 1,5390 1,4950 75.463 113.464,01
    28/6/2021 1,5190 1,20% 1,5010 1,5380 1,4950 138.784 211.078,43
    25/6/2021 1,5010 0,74% 1,4900 1,5350 1,4900 73.722 ,00
    24/6/2021 1,4900 -0,53% 1,4920 1,5020 1,4760 129.106 ,00
    23/6/2021 1,4980 -2,22% 1,5320 1,5500 1,4850 280.554 ,00
    22/6/2021 1,5320 -0,97% 1,5540 1,5560 1,5130 76.973 ,00
    18/6/2021 1,5470 0,98% 1,5320 1,5680 1,5100 359.438 ,00
    17/6/2021 1,5320 0,46% 1,5360 1,6000 1,5220 13.465.957 ,00
    16/6/2021 1,5250 1,13% 1,5080 1,5470 1,4740 288.859 ,00
    15/6/2021 1,5080 -8,05% 1,6100 1,6190 1,5080 496.453 ,00
    14/6/2021 1,6400 0,00% 1,6010 1,6410 1,5900 1.304.628 ,00
    11/6/2021 1,6400 5,53% 1,5600 1,6550 1,5600 1.650.532 ,00
    10/6/2021 1,5540 6,51% 1,4590 1,5580 1,4500 924.079 ,00
    09/6/2021 1,4590 4,36% 1,3800 1,4590 1,3740 8.174.558 ,00
    08/6/2021 1,3980 1,30% 1,3700 1,3980 1,3660 142.620 ,00
    07/6/2021 1,3800 0,36% 1,3690 1,3900 1,3690 154.451 ,00
    04/6/2021 1,3750 -1,36% 1,3900 1,3920 1,3720 49.810 ,00
    03/6/2021 1,3940 -1,06% 1,3910 1,3940 1,3710 114.389 ,00
    02/6/2021 1,4090 0,71% 1,3990 1,4240 1,3800 5.467.017 ,00
    01/6/2021 1,3990 -1,82% 1,4110 1,4200 1,3710 174.713 ,00
    31/5/2021 1,4250 1,14% 1,4100 1,4260 1,3660 318.051 ,00
    28/5/2021 1,4090 0,93% 1,3940 1,4650 1,3840 20.772.563 ,00
    27/5/2021 1,3960 4,73% 1,3390 1,3960 1,3100 3.696.074 ,00
    26/5/2021 1,3330 2,46% 1,3060 1,3490 1,3050 89.990 ,00
    25/5/2021 1,3010 -0,08% 1,3250 1,3250 1,2930 161.015 ,00
    24/5/2021 1,3020 1,32% 1,2850 1,3580 1,2850 161.049 ,00
    21/5/2021 1,2850 -1,15% 1,3050 1,3060 1,2770 325.598 ,00
    20/5/2021 1,3000 -2,26% 1,3290 1,3290 1,2800 184.143 ,00
    19/5/2021 1,3300 -2,13% 1,3530 1,3650 1,3150 218.576 ,00
    18/5/2021 1,3590 -0,51% 1,3790 1,3870 1,3500 138.859 ,00
    17/5/2021 1,3660 -1,01% 1,3900 1,4040 1,3660 217.857 ,00
    14/5/2021 1,3800 1,17% 1,3720 1,3800 1,3590 138.774 ,00
    13/5/2021 1,3640 2,10% 1,3430 1,3960 1,3130 406.200 ,00
    12/5/2021 1,3360 0,53% 1,3540 1,3750 1,3160 230.947 ,00
    11/5/2021 1,3290 2,23% 1,2800 1,3320 1,2800 238.512 ,00
    10/5/2021 1,3000 2,44% 1,2620 1,3000 1,2620 157.688 ,00
    07/5/2021 1,2690 -0,86% 1,2710 1,3100 1,2690 361.198 ,00
    06/5/2021 1,2800 -1,16% 1,2830 1,3060 1,2800 198.103 ,00
    05/5/2021 1,2950 -4,07% 1,3500 1,3500 1,2800 415.811 ,00
    29/4/2021 1,3500 -3,57% 1,4000 1,4240 1,3500 234.091 ,00
    28/4/2021 1,4000 2,19% 1,3620 1,4100 1,3620 241.861 ,00
    27/4/2021 1,3700 -3,86% 1,4250 1,4260 1,3600 3.672.914 ,00
    26/4/2021 1,4250 -3,00% 1,4890 1,4900 1,4150 388.289 ,00
    23/4/2021 1,4690 3,09% 1,4210 1,4690 1,4180 582.807 ,00
    22/4/2021 1,4250 14,64% 1,2500 1,4260 1,2500 1.106.848 ,00
    21/4/2021 1,2430 2,05% 1,2100 1,2500 1,1850 394.545 ,00
    20/4/2021 1,2180 -0,98% 1,2200 1,2380 1,1750 456.418 ,00
    19/4/2021 1,2300 -6,11% 1,2990 1,2990 1,2040 648.783 ,00
    16/4/2021 1,3100 -1,58% 1,3140 1,3440 1,3100 203.139 ,00
    15/4/2021 1,3310 0,83% 1,3200 1,3390 1,3200 142.560 ,00
    14/4/2021 1,3200 -2,37% 1,3500 1,3550 1,3200 256.131 ,00
    13/4/2021 1,3520 0,45% 1,3460 1,3690 1,3310 246.927 ,00
    12/4/2021 1,3460 -1,75% 1,3800 1,3800 1,3460 214.170 ,00
    09/4/2021 1,3700 1,48% 1,3510 1,3700 1,3510 125.051 ,00
    08/4/2021 1,3500 0,37% 1,3300 1,3740 1,3300 182.210 ,00
    07/4/2021 1,3450 -1,90% 1,3700 1,3780 1,3200 409.475 ,00
    06/4/2021 1,3710 -4,79% 1,4200 1,4200 1,3700 614.861 ,00
    01/4/2021 1,4400 -1,03% 1,4250 1,4400 1,4010 503.896 ,00
    31/3/2021 1,4550 -3,90% 1,4860 1,5020 1,4520 689.725 ,00
    30/3/2021 1,5140 3,49% 1,4670 1,5140 1,4500 273.406 ,00
    29/3/2021 1,4630 1,60% 1,4200 1,4680 1,4150 487.592 ,00
    26/3/2021 1,4400 -1,84% 1,4500 1,4700 1,4220 493.887 ,00
    24/3/2021 1,4670 -0,14% 1,4700 1,4980 1,4360 480.431 ,00
    23/3/2021 1,4690 3,45% 1,4200 1,4770 1,3950 4.014.893 ,00
    22/3/2021 1,4200 0,00% 1,4200 1,4290 1,3870 380.541 ,00
    19/3/2021 1,4200 0,21% 1,4170 1,4470 1,3820 409.505 ,00
    18/3/2021 1,4170 -0,56% 1,4300 1,4820 1,3860 1.594.096 ,00
    17/3/2021 1,4250 -1,72% 1,4300 1,5040 1,4010 801.430 ,00
    16/3/2021 1,4500 -9,32% 1,4900 1,5150 1,4050 1.368.791 ,00
    12/3/2021 1,5990 -0,74% 1,6120 1,6670 1,5830 742.375 ,00
    11/3/2021 1,6110 0,69% 1,6400 1,6770 1,5900 1.071.743 ,00
    10/3/2021 1,6000 14,29% 1,4200 1,6200 1,4200 1.617.387 ,00
    09/3/2021 1,4000 3,02% 1,3600 1,4050 1,3500 328.472 ,00
    08/3/2021 1,3590 0,67% 1,3500 1,3800 1,3450 311.004 ,00
    05/3/2021 1,3500 0,75% 1,3450 1,3730 1,3400 258.991 ,00
    04/3/2021 1,3400 -0,74% 1,3260 1,3600 1,3260 76.354 ,00
    03/3/2021 1,3500 1,28% 1,3600 1,4000 1,3430 171.448 ,00
    02/3/2021 1,3330 -0,52% 1,3580 1,3650 1,3200 207.652 ,00
    01/3/2021 1,3400 -3,53% 1,4000 1,4080 1,3350 319.706 ,00
    26/2/2021 1,3890 2,89% 1,3400 1,3890 1,3200 338.489 ,00
    25/2/2021 1,3500 -2,17% 1,3800 1,4000 1,3410 296.843 ,00
    24/2/2021 1,3800 -0,86% 1,3920 1,4290 1,3800 140.084 ,00
    23/2/2021 1,3920 -1,69% 1,4180 1,4450 1,3820 158.795 ,00
    22/2/2021 1,4160 -1,67% 1,4400 1,4400 1,3870 129.119 ,00
    19/2/2021 1,4400 -2,57% 1,4680 1,4850 1,4270 586.532 ,00
    18/2/2021 1,4780 0,54% 1,4750 1,4920 1,4460 325.752 ,00
    17/2/2021 1,4700 3,30% 1,4200 1,4700 1,4000 576.082 ,00
    16/2/2021 1,4230 -3,33% 1,4800 1,4800 1,4120 285.148 ,00
    15/2/2021 1,4720 2,94% 1,4300 1,4940 1,4300 216.871 ,00
    12/2/2021 1,4300 0,92% 1,4150 1,4750 1,4150 397.099 ,00
    11/2/2021 1,4170 7,84% 1,3150 1,4190 1,3140 352.392 ,00
    10/2/2021 1,3140 1,08% 1,3000 1,3170 1,2850 143.044 ,00
    09/2/2021 1,3000 -2,26% 1,3500 1,3500 1,3000 202.870 ,00
    08/2/2021 1,3300 3,10% 1,3180 1,3660 1,3010 371.851 ,00
    05/2/2021 1,2900 -0,85% 1,3010 1,3200 1,2820 177.900 ,00
    04/2/2021 1,3010 -3,99% 1,3600 1,3600 1,3000 328.034 ,00
    03/2/2021 1,3550 1,04% 1,3400 1,3670 1,3210 129.722 ,00
    02/2/2021 1,3410 -0,30% 1,3450 1,3780 1,3290 363.794 ,00
    01/2/2021 1,3450 -3,93% 1,3850 1,4100 1,3370 413.395 ,00
    29/1/2021 1,4000 -4,76% 1,4700 1,4700 1,4000 348.120 ,00
    28/1/2021 1,4700 -0,54% 1,4900 1,4990 1,4280 382.041 ,00
    27/1/2021 1,4780 3,87% 1,4230 1,5380 1,4230 427.099 ,00
    26/1/2021 1,4230 -3,46% 1,4740 1,4750 1,4230 156.561 ,00
    25/1/2021 1,4740 -3,28% 1,5680 1,5680 1,4590 213.915 ,00
    22/1/2021 1,5240 -2,56% 1,5640 1,5640 1,5200 164.471 ,00
    21/1/2021 1,5640 1,49% 1,5930 1,5930 1,5400 92.511 ,00
    20/1/2021 1,5410 -1,34% 1,5600 1,5870 1,5410 271.495 ,00
    19/1/2021 1,5620 -0,95% 1,5770 1,5980 1,5620 176.856 ,00
    18/1/2021 1,5770 -0,19% 1,6120 1,6120 1,5500 66.573 ,00
    15/1/2021 1,5800 -1,80% 1,5820 1,6150 1,5800 228.517 ,00
    14/1/2021 1,6090 -2,78% 1,6390 1,6850 1,6020 382.121 ,00
    13/1/2021 1,6550 6,43% 1,5550 1,6660 1,5550 368.159 ,00
    12/1/2021 1,5550 1,57% 1,5270 1,5640 1,5210 167.402 ,00
    11/1/2021 1,5310 -5,20% 1,6400 1,6400 1,5310 229.443 ,00
    08/1/2021 1,6150 -1,34% 1,6370 1,6520 1,5890 162.399 ,00
    07/1/2021 1,6370 -2,62% 1,6810 1,7010 1,6370 257.843 ,00
    05/1/2021 1,6810 -0,06% 1,6820 1,6840 1,6510 146.708 ,00
    04/1/2021 1,6820 -2,49% 1,7700 1,7700 1,6820 258.288 ,00
    31/12/2020 1,7250 2,07% 1,6730 1,7510 1,6630 477.842 ,00
    30/12/2020 1,6900 1,50% 1,6650 1,6900 1,6200 969.363 ,00
    29/12/2020 1,6650 0,91% 1,6500 1,6940 1,6470 626.266 ,00
    28/12/2020 1,6500 -4,01% 1,7190 1,7500 1,6500 524.330 ,00
    23/12/2020 1,7190 -0,06% 1,7200 1,7500 1,6600 2.251.614 ,00
    22/12/2020 1,7200 2,99% 1,6320 1,7420 1,6320 1.530.242 ,00
    21/12/2020 1,6700 -0,95% 1,6520 1,6840 1,5600 838.001 ,00
    18/12/2020 1,6860 2,80% 1,6400 1,7090 1,6060 2.536.084 ,00
    17/12/2020 1,6400 0,00% 1,6500 1,6690 1,6000 784.293 ,00
    16/12/2020 1,6400 4,99% 1,5620 1,6590 1,5620 1.413.337 ,00
    15/12/2020 1,5620 6,19% 1,4710 1,5620 1,4710 1.034.675 ,00
    14/12/2020 1,4710 7,77% 1,3770 1,4800 1,3770 1.146.859 ,00
    11/12/2020 1,3650 -5,86% 1,3300 1,3930 1,3200 12.436.194 ,00
    10/12/2020 1,4500 -5,23% 1,5220 1,5220 1,4500 742.567 ,00
    09/12/2020 1,5300 -1,29% 1,5580 1,5940 1,5300 669.037 ,00
    08/12/2020 1,5500 0,52% 1,5400 1,5880 1,5100 761.648 ,00
    07/12/2020 1,5420 -7,11% 1,6600 1,6690 1,5420 1.142.430 ,00
    04/12/2020 1,6600 0,61% 1,5900 1,6880 1,5550 1.888.172 ,00
    03/12/2020 1,6500 -3,73% 1,6900 1,7700 1,6400 4.206.207 ,00
    02/12/2020 1,7140 0,94% 1,6920 1,7500 1,6760 1.449.887 ,00
    01/12/2020 1,6980 2,29% 1,6700 1,7140 1,6400 1.311.911 ,00
    30/11/2020 1,6600 2,47% 1,6000 1,6600 1,5600 1.973.018 ,00
    27/11/2020 1,6200 4,52% 1,5500 1,6980 1,5320 3.070.174 ,00
    26/11/2020 1,5500 5,44% 1,4790 1,5500 1,4480 2.404.153 ,00
    25/11/2020 1,4700 5,00% 1,4120 1,4700 1,3970 1.601.404 ,00
    24/11/2020 1,4000 1,23% 1,4000 1,4130 1,3620 518.075 ,00
    23/11/2020 1,3830 -1,21% 1,4340 1,4350 1,3820 443.415 ,00
    20/11/2020 1,4000 3,47% 1,3740 1,4390 1,3740 1.137.313 1.602.857,24
    19/11/2020 1,3530 1,58% 1,3300 1,3550 1,3160 466.069 622.719,55
    18/11/2020 1,3320 -1,33% 1,3500 1,3710 1,3260 942.963 1.271.802,29
    17/11/2020 1,3500 -0,74% 1,3600 1,4100 1,3060 1.097.479 1.504.163,14
    16/11/2020 1,3600 -3,34% 1,4100 1,4260 1,3600 1.630.682 2.266.442,65
    13/11/2020 1,4070 -0,14% 1,4000 1,4350 1,3660 438.803 613.793,07
    12/11/2020 1,4090 2,25% 1,4100 1,4980 1,3800 1.307.932 1.886.744,41
    11/11/2020 1,3780 -0,65% 1,3870 1,4070 1,3460 421.945 578.940,54
    10/11/2020 1,3870 -3,55% 1,4120 1,4600 1,3630 476.754 671.166,80
    09/11/2020 1,4380 6,68% 1,3620 1,4800 1,3620 1.019.211 1.447.673,40
    06/11/2020 1,3480 1,20% 1,3320 1,3480 1,3100 114.081 151.568,49
    05/11/2020 1,3320 -0,60% 1,3260 1,3540 1,2770 418.501 556.248,68
    04/11/2020 1,3400 -2,19% 1,3330 1,3870 1,3330 275.628 372.810,21
    03/11/2020 1,3700 -0,65% 1,3900 1,4000 1,3590 290.341 400.289,58
    02/11/2020 1,3790 2,91% 1,3250 1,3960 1,3250 438.125 601.038,51
    30/10/2020 1,3400 1,44% 1,2950 1,3890 1,2630 702.455 944.432,40
    29/10/2020 1,3210 -5,64% 1,3400 1,3400 1,2540 994.780 1.281.928,69
    27/10/2020 1,4000 -2,51% 1,4360 1,4690 1,3730 622.758 878.318,67
    26/10/2020 1,4360 -6,14% 1,5000 1,5000 1,3700 1.329.356 1.897.994,92
    23/10/2020 1,5300 0,00% 1,5300 1,5580 1,5260 342.822 528.642,60
    22/10/2020 1,5300 0,66% 1,5200 1,5700 1,4870 716.163 1.092.778,67
    21/10/2020 1,5200 4,97% 1,4600 1,5230 1,4320 1.188.646 1.765.687,69
    20/10/2020 1,4480 2,12% 1,3980 1,4490 1,3850 291.014 411.859,18
    19/10/2020 1,4180 -3,67% 1,4720 1,4840 1,3510 1.129.520 1.590.410,02
    16/10/2020 1,4720 7,13% 1,3930 1,4940 1,3820 1.041.709 1.518.437,39
    15/10/2020 1,3740 -5,50% 1,4020 1,4200 1,3510 696.182 958.302,21
    14/10/2020 1,4540 -0,75% 1,4600 1,4810 1,4420 253.121 370.005,34
    13/10/2020 1,4650 -0,34% 1,4430 1,4750 1,4420 249.494 365.048,57
    12/10/2020 1,4700 -3,86% 1,4900 1,5120 1,4400 698.187 1.036.191,76
    09/10/2020 1,5290 -1,23% 1,5480 1,5480 1,5130 539.092 825.714,11
    08/10/2020 1,5480 5,09% 1,4730 1,5500 1,4730 954.937 1.468.416,04
    07/10/2020 1,4730 -1,14% 1,4800 1,4960 1,4630 289.727 428.044,87
    06/10/2020 1,4900 1,09% 1,4740 1,4950 1,4510 570.671 842.256,94
    05/10/2020 1,4740 0,00% 1,4740 1,4990 1,4650 305.215 450.744,03
    02/10/2020 1,4740 -0,67% 1,4840 1,5000 1,4410 615.539 908.234,89
    01/10/2020 1,4840 6,38% 1,4250 1,5290 1,4060 1.739.633 2.604.858,87
    30/9/2020 1,3950 1,75% 1,3710 1,4240 1,3600 481.937 675.621,51
    29/9/2020 1,3710 1,93% 1,3310 1,3870 1,3210 433.605 587.682,82
    28/9/2020 1,3450 5,74% 1,2720 1,3450 1,2720 590.227 778.124,98
    25/9/2020 1,2720 -0,70% 1,2880 1,3200 1,2630 381.095 491.820,57
    24/9/2020 1,2810 -1,46% 1,2700 1,2920 1,2500 901.415 1.147.215,80
    23/9/2020 1,3000 0,00% 1,3260 1,3360 1,2710 698.820 906.596,62
    22/9/2020 1,3000 -2,26% 1,3300 1,3750 1,2950 613.789 810.902,75
    21/9/2020 1,3300 0,00% 1,3300 1,3980 1,3000 866.875 1.160.228,84
    18/9/2020 1,3300 -5,00% 1,3990 1,4030 1,3010 714.913 955.242,93
    17/9/2020 1,4000 2,04% 1,3880 1,5260 1,3620 2.971.341 4.324.879,80
    16/9/2020 1,3720 29,92% 1,0500 1,3720 1,0380 5.776.319 7.272.358,88
    15/9/2020 1,0560 0,57% 1,0500 1,0680 1,0260 330.502 345.631,96
    14/9/2020 1,0500 10,01% 0,9850 1,0500 0,9850 857.585 861.835,38
    11/9/2020 0,9545 -0,05% 0,9600 0,9835 0,9505 333.246 323.186,71
    10/9/2020 0,9550 1,60% 0,9500 0,9810 0,9220 509.310 491.180,78
    09/9/2020 0,9400 0,53% 0,9400 0,9560 0,8200 2.207.034 1.987.878,17
    08/9/2020 0,9350 -14,61% 1,0710 1,0880 0,8800 1.885.546 1.860.595,44
    07/9/2020 1,0950 0,00% 1,0880 1,0990 1,0660 564.593 612.048,37
    04/9/2020 1,0950 -0,36% 1,0980 1,1010 1,0820 205.850 225.663,89
    03/9/2020 1,0990 -0,36% 1,1040 1,1120 1,0630 698.242 763.644,78
    02/9/2020 1,1030 -0,18% 1,1050 1,1340 1,1010 481.052 534.636,33
    01/9/2020 1,1050 0,36% 1,1030 1,1170 1,1000 270.036 298.424,22
    31/8/2020 1,1010 -0,18% 1,1060 1,1380 1,1000 192.108 215.242,15
    28/8/2020 1,1030 0,27% 1,1030 1,1060 1,0950 996.542 1.096.060,18
    27/8/2020 1,1000 -0,09% 1,1030 1,1100 1,0910 252.824 278.253,21
    26/8/2020 1,1010 0,00% 1,0940 1,1280 1,0940 123.238 137.261,36
    25/8/2020 1,1010 -0,72% 1,1090 1,1110 1,0950 225.038 247.758,21
    24/8/2020 1,1090 -0,98% 1,1340 1,1340 1,0990 267.273 297.528,45
    21/8/2020 1,1200 -1,75% 1,1490 1,1490 1,1120 212.972 239.305,56
    20/8/2020 1,1400 -1,30% 1,1460 1,1550 1,1360 78.275 89.561,68
    19/8/2020 1,1550 -1,28% 1,1700 1,1780 1,1500 225.139 261.358,52
    18/8/2020 1,1700 -0,17% 1,1790 1,1900 1,1650 329.694 387.825,14
    17/8/2020 1,1720 0,00% 1,1800 1,1850 1,1600 98.742 115.575,65
    14/8/2020 1,1720 -0,34% 1,1790 1,1900 1,1700 181.775 214.135,55
    13/8/2020 1,1760 1,47% 1,1590 1,1930 1,1590 621.651 732.397,76
    12/8/2020 1,1590 2,20% 1,1390 1,1590 1,1300 380.694 436.605,56
    11/8/2020 1,1340 2,35% 1,1080 1,1340 1,0850 243.300 271.374,98
    10/8/2020 1,1080 -2,81% 1,1000 1,1080 1,0540 838.235 903.464,75
    07/8/2020 1,1400 0,88% 1,1240 1,1740 1,1240 566.942 648.372,43
    06/8/2020 1,1300 -1,31% 1,1500 1,1550 1,1300 657.161 748.826,82
    05/8/2020 1,1450 -2,97% 1,1920 1,2040 1,1450 697.733 821.112,61
    04/8/2020 1,1800 6,31% 1,1100 1,1880 1,1050 986.384 1.138.043,18
    03/8/2020 1,1100 3,74% 1,0790 1,1120 1,0790 456.090 499.458,09
    31/7/2020 1,0700 -0,74% 1,0760 1,0840 1,0630 420.859 452.217,44
    30/7/2020 1,0780 -0,83% 1,0820 1,0900 1,0730 687.811 744.142,70
    29/7/2020 1,0870 -0,73% 1,0960 1,1060 1,0820 222.725 242.939,62
    28/7/2020 1,0950 0,46% 1,0900 1,1140 1,0800 661.621 725.576,35
    27/7/2020 1,0900 0,46% 1,1000 1,1200 1,0770 1.153.619 1.259.574,21
    24/7/2020 1,0850 0,09% 1,0800 1,1000 1,0650 550.380 595.929,11
    23/7/2020 1,0840 0,37% 1,0900 1,1030 1,0520 906.273 977.901,68
    22/7/2020 1,0800 0,84% 1,0710 1,0900 1,0490 2.464.124 2.652.163,85
    21/7/2020 1,0710 -2,72% 1,1200 1,1260 1,0300 1.863.796 2.026.870,44
    20/7/2020 1,1010 1,29% 1,0820 1,1290 1,0820 484.043 535.455,53
    17/7/2020 1,0870 1,02% 1,0750 1,0870 1,0570 243.397 261.207,41
    16/7/2020 1,0760 -0,74% 1,0840 1,0900 1,0600 208.206 223.873,98
    15/7/2020 1,0840 1,21% 1,0940 1,0980 1,0730 297.505 323.098,81
    14/7/2020 1,0710 -0,37% 1,0620 1,0800 1,0520 2.309.017 2.472.235,70
    13/7/2020 1,0750 0,37% 1,0710 1,1060 1,0460 485.398 522.869,44
    10/7/2020 1,0710 0,00% 1,0700 1,0830 1,0470 567.377 607.019,10
    09/7/2020 1,0710 -0,83% 1,0680 1,0860 1,0560 281.764 302.570,58
    08/7/2020 1,0800 2,08% 1,0440 1,0940 1,0320 426.194 452.454,79
    07/7/2020 1,0580 -2,76% 1,0880 1,0880 1,0430 344.406 365.697,09
    06/7/2020 1,0880 0,74% 1,1000 1,1130 1,0810 239.223 263.294,31
    03/7/2020 1,0800 -2,26% 1,1000 1,1240 1,0770 361.452 399.246,62
    02/7/2020 1,1050 3,08% 1,0720 1,1110 1,0720 459.725 504.278,02
    01/7/2020 1,0720 0,19% 1,0640 1,0900 1,0580 278.309 297.471,54
    30/6/2020 1,0700 1,42% 1,0550 1,0900 1,0480 454.291 486.112,78
    29/6/2020 1,0550 2,53% 1,0330 1,0780 0,9825 743.894 771.341,24
    26/6/2020 1,0290 0,00% 1,0480 1,0560 1,0170 698.547 723.074,89
    25/6/2020 1,0290 2,80% 1,0010 1,0370 0,9910 524.876 536.451,31
    24/6/2020 1,0010 -5,21% 1,0560 1,0600 1,0010 429.509 439.737,77
    23/6/2020 1,0560 2,03% 1,0590 1,0720 1,0500 366.679 388.838,25
    22/6/2020 1,0350 -0,29% 1,0300 1,0600 1,0300 339.135 354.247,10
    19/6/2020 1,0380 -1,70% 1,0600 1,0870 1,0380 897.395 946.165,87
    18/6/2020 1,0560 -6,55% 1,1300 1,1300 1,0560 889.484 968.779,79
    17/6/2020 1,1300 -2,16% 1,1400 1,1660 1,0940 938.043 1.055.876,11
    16/6/2020 1,1550 -1,28% 1,2200 1,2220 1,1450 1.249.353 1.478.644,25
    15/6/2020 1,1700 6,85% 1,0400 1,1750 1,0300 985.697 1.085.143,86
    12/6/2020 1,0950 7,35% 0,9950 1,0950 0,9900 1.006.593 1.049.278,66
    11/6/2020 1,0200 -3,41% 1,0000 1,0480 0,9920 1.149.326 1.167.145,15
    10/6/2020 1,0560 -4,09% 1,1000 1,1580 1,0450 1.460.860 1.609.249,48
    09/6/2020 1,1010 6,89% 1,0400 1,1090 1,0300 1.336.323 1.437.631,05
    05/6/2020 1,0300 3,00% 1,0200 1,0340 1,0050 912.977 931.383,14
    04/6/2020 1,0000 0,00% 1,0190 1,0230 0,9630 862.832 861.849,66
    03/6/2020 1,0000 1,16% 0,9950 1,0400 0,9950 789.171 805.404,50
    02/6/2020 0,9885 2,97% 0,9780 0,9890 0,9665 786.864 768.865,49
    01/6/2020 0,9600 3,23% 0,9570 0,9700 0,9310 936.220 889.981,95
    29/5/2020 0,9300 0,05% 0,9250 0,9570 0,9005 1.198.041 1.111.068,06
    28/5/2020 0,9295 -0,05% 0,9490 0,9510 0,8975 1.084.933 1.000.439,44
    27/5/2020 0,9300 9,41% 0,8520 0,9300 0,8520 1.817.033 1.648.548,82
    26/5/2020 0,8500 3,66% 0,8375 0,8545 0,8220 551.215 463.392,61
    25/5/2020 0,8200 0,00% 0,8300 0,8465 0,8200 349.787 289.370,68
    22/5/2020 0,8200 0,00% 0,8105 0,8500 0,8105 413.118 344.682,14
    21/5/2020 0,8200 -2,84% 0,8400 0,8495 0,8200 244.512 203.823,55
    20/5/2020 0,8440 2,93% 0,8280 0,8440 0,7910 332.233 273.220,95
    19/5/2020 0,8200 -2,84% 0,8620 0,8620 0,8150 378.010 316.910,20
    18/5/2020 0,8440 3,56% 0,8300 0,8475 0,8115 374.927 311.454,39
    15/5/2020 0,8150 0,00% 0,8600 0,8600 0,8150 294.077 246.206,19

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΛΟΤ 0,2900 9,85 % 0,0260 904.777
    ΒΙΝΤΑ 4,9400 6,01 % 0,2800 10
    ΜΙΝ 0,6250 5,93 % 0,0350 6
    ΜΟΥΖΚ 0,6780 4,95 % 0,0320 45.742
    ΜΕΒΑ 1,9800 4,21 % 0,0800 2.700
    ΣΙΔΜΑ 1,7700 4,12 % 0,0700 116
    ΕΣΥΜΒ 0,5400 3,85 % 0,0200 610
    ΦΙΕΡ 0,5600 3,70 % 0,0200 23.160
    ΧΑΙΔΕ 0,6700 3,08 % 0,0200 19
    ΚΑΜΠ 2,4000 3,00 % 0,0700 4.328
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΤΟΠΛΕΡ 0,6250 -9,42 % -0,0650 2.000
    ΠΡΕΜΙΑ 1,5400 -9,41 % -0,1600 243.291
    ΕΧ 0,7000 -9,09 % -0,0700 1.000
    ΜΟΝΤΑ 0,5600 -6,67 % -0,0400 21.940
    ΑΚΡΙΤ 0,6200 -6,06 % -0,0400 340
    ΠΑΠ 2,1700 -5,24 % -0,1200 17.669
    ΝΑΚΑΣ 2,0000 -4,76 % -0,1000 20
    ΦΟΥΝΤΛ 0,7200 -4,64 % -0,0350 17.307
    ΕΛΛΑΚΤΩΡ 1,2790 -4,48 % -0,0600 298.866
    ΕΠΣΙΛ 11,0000 -3,51 % -0,4000 59.300
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 11,9400 0,51 % 0,0600 5.288.723
    ΑΛΦΑ 1,0800 1,12 % 0,0120 4.439.624
    ΟΤΕ 15,3400 0,99 % 0,1500 4.319.118
    ΠΕΙΡ 1,3580 0,15 % 0,0020 3.273.905
    ΛΑΜΔΑ 8,3500 0,97 % 0,0800 3.133.097
    ΜΠΕΛΑ 13,4800 -1,10 % -0,1500 3.126.729
    ΕΤΕ 2,2310 0,22 % 0,0050 2.403.679
    ΜΥΤΙΛ 15,0700 0,20 % 0,0300 2.193.157
    ΕΥΡΩΒ 0,7798 0,78 % 0,0060 2.120.957
    ΔΕΗ 8,8600 -0,45 % -0,0400 1.506.023
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0800 1,12 % 4.135.630 4,44εκ.
    ΕΥΡΩΒ 0,7798 0,78 % 2.738.168 2,12εκ.
    ΠΕΙΡ 1,3580 0,15 % 2.435.717 3,27εκ.
    ΚΑΙΡΟΜΕΖ 0,1170 -1,52 % 1.191.547 139,5χιλ.
    ΕΤΕ 2,2310 0,22 % 1.076.328 2,40εκ.
    ΙΝΛΟΤ 0,2900 9,85 % 904.777 255,3χιλ.
    ΜΙΓ 0,0264 0,00 % 557.526 14.616
    ΟΠΑΠ 11,9400 0,51 % 443.169 5,29εκ.
    ΛΑΜΔΑ 8,3500 0,97 % 375.796 3,13εκ.
    ΤΖΚΑ 2,3200 1,75 % 374.544 861,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,3200 1,75 % 374.544 12,29 %
    ΙΝΛΟΤ 0,2900 9,85 % 904.777 0,58 %
    ΕΠΣΙΛ 11,0000 -3,51 % 59.300 0,44 %
    ΚΑΙΡΟΜΕΖ 0,1170 -1,52 % 1.191.547 0,39 %
    ΕΚΤΕΡ 1,3000 -2,99 % 33.373 0,30 %
    ΙΚΤΙΝ 0,8500 0,59 % 324.041 0,28 %
    ΠΡΕΜΙΑ 1,5400 -9,41 % 243.291 0,28 %
    ΣΕΝΤΡ 0,3200 -2,44 % 239.627 0,24 %
    ΦΙΕΡ 0,5600 3,70 % 23.160 0,23 %
    ΞΥΛΚ 0,1810 -2,69 % 74.400 0,21 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΠΤΚ 0,5400 1,89 % 592 14,34 %
    ΑΚΡΙΤ 0,6200 -6,06 % 340 12,12 %
    ΦΙΕΡ 0,5600 3,70 % 23.160 8,52 %
    ΙΝΤΕΤ 0,8500 -3,41 % 13.677 8,41 %
    ΝΤΟΠΛΕΡ 0,6250 -9,42 % 2.000 7,97 %
    ΦΟΥΝΤΛ 0,7200 -4,64 % 17.307 7,95 %
    ΛΑΝΑΚ 1,2700 -1,55 % 8.374 7,75 %
    ΜΟΥΖΚ 0,6780 4,95 % 45.742 7,74 %
    ΠΡΕΜΙΑ 1,5400 -9,41 % 243.291 7,65 %
    ΙΝΛΟΤ 0,2900 9,85 % 904.777 7,58 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%