Συνεχης ενημερωση

    1,9420

    0,0140 (0,73%)

    • Άνοιγμα 1,9280
    • Υψηλό 1,9560
    • Χαμηλό 1,9140
    • Όγκος 83.232
    • Τζίρος 160.603 €
    • Πράξεις 170
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/7/2021 1,9420 0,73% 1,9280 1,9560 1,9140 83.232 160.603,35
    26/7/2021 1,9280 -0,92% 1,9540 1,9540 1,9120 95.829 185.193,65
    23/7/2021 1,9460 1,35% 1,9200 1,9520 1,9200 125.141 242.534,97
    22/7/2021 1,9200 0,52% 1,9280 1,9340 1,9020 147.351 282.781,92
    21/7/2021 1,9100 4,37% 1,8460 1,9100 1,8460 249.926 470.030,89
    20/7/2021 1,8300 -0,22% 1,8340 1,8600 1,8280 217.660 400.906,96
    19/7/2021 1,8340 -4,18% 1,8900 1,8900 1,8300 306.648 567.203,39
    16/7/2021 1,9140 -1,44% 1,9300 1,9500 1,9140 216.501 417.633,92
    15/7/2021 1,9420 -1,32% 1,9780 1,9780 1,9300 131.148 255.458,37
    14/7/2021 1,9680 -0,81% 1,9980 1,9980 1,9400 146.504 286.702,87
    13/7/2021 1,9840 0,61% 1,9600 1,9840 1,9560 129.750 256.279,65
    12/7/2021 1,9720 -1,00% 2,0100 2,0100 1,9720 195.368 389.243,90
    09/7/2021 1,9920 1,74% 1,9580 1,9940 1,9580 178.097 351.394,25
    08/7/2021 1,9580 -2,10% 2,0000 2,0000 1,9500 417.471 ,00
    07/7/2021 2,0000 0,50% 2,0050 2,0250 2,0000 109.768 ,00
    06/7/2021 1,9900 -0,30% 2,0000 2,0150 1,9700 275.105 548.591,75
    05/7/2021 1,9960 -1,67% 2,0450 2,0450 1,9860 267.142 533.696,01
    02/7/2021 2,0300 0,00% 2,0400 2,0600 2,0150 95.277 194.181,70
    01/7/2021 2,0300 0,00% 2,0550 2,0700 2,0250 132.544 270.961,31
    30/6/2021 2,0300 -0,49% 2,0600 2,0600 2,0250 228.059 464.876,37
    29/6/2021 2,0400 -0,73% 2,0550 2,0650 2,0350 234.870 481.079,16
    28/6/2021 2,0550 -0,72% 2,0950 2,1000 2,0550 188.346 390.935,85
    25/6/2021 2,0700 -1,43% 2,1000 2,1050 2,0650 291.898 ,00
    24/6/2021 2,1000 -1,87% 2,1500 2,1600 2,1000 128.894 ,00
    23/6/2021 2,1400 2,39% 2,0800 2,1550 2,0800 310.269 ,00
    22/6/2021 2,0900 -2,34% 2,1200 2,1500 2,0650 365.915 ,00
    18/6/2021 2,1400 -0,23% 2,1450 2,1700 2,1200 305.756 ,00
    17/6/2021 2,1450 -0,46% 2,1500 2,1600 2,1300 391.103 ,00
    16/6/2021 2,1550 -1,15% 2,1900 2,2000 2,1450 348.946 ,00
    15/6/2021 2,1800 -0,91% 2,2000 2,2600 2,1700 691.441 ,00
    14/6/2021 2,2000 3,53% 2,1650 2,2450 2,1600 1.067.214 ,00
    11/6/2021 2,1250 0,71% 2,1400 2,1650 2,1200 304.200 ,00
    10/6/2021 2,1100 0,00% 2,1100 2,1450 2,1100 363.669 ,00
    09/6/2021 2,1100 0,00% 2,1200 2,1200 2,0950 369.133 ,00
    08/6/2021 2,1100 1,20% 2,0800 2,1150 2,0750 318.984 ,00
    07/6/2021 2,0850 -0,95% 2,1050 2,1400 2,0850 287.322 ,00
    04/6/2021 2,1050 1,20% 2,0800 2,1050 2,0700 300.181 ,00
    03/6/2021 2,0800 -1,19% 2,1000 2,1150 2,0700 305.379 ,00
    02/6/2021 2,1050 0,24% 2,1000 2,1400 2,0700 369.531 ,00
    01/6/2021 2,1000 -2,10% 2,1500 2,1600 2,0900 446.661 ,00
    31/5/2021 2,1450 0,23% 2,1450 2,1800 2,1200 470.434 ,00
    28/5/2021 2,1400 5,42% 2,0600 2,1750 2,0450 551.360 ,00
    27/5/2021 2,0300 1,81% 2,0450 2,0550 2,0200 328.626 ,00
    26/5/2021 1,9940 -0,30% 2,0000 2,0450 1,9920 451.942 ,00
    25/5/2021 2,0000 -2,68% 2,0650 2,0650 1,9980 574.109 ,00
    24/5/2021 2,0550 0,24% 2,0750 2,1150 2,0400 296.187 ,00
    21/5/2021 2,0500 -1,44% 2,0800 2,1000 2,0250 450.763 ,00
    20/5/2021 2,0800 0,00% 2,1100 2,1100 2,0700 495.280 ,00
    19/5/2021 2,0800 0,00% 2,1300 2,1500 2,0800 1.458.460 ,00
    18/5/2021 2,0800 -0,95% 2,1500 2,1550 2,0750 546.421 ,00
    17/5/2021 2,1000 0,96% 2,1200 2,1600 2,0900 562.837 ,00
    14/5/2021 2,0800 0,00% 2,0950 2,1150 2,0700 145.369 ,00
    13/5/2021 2,0800 1,46% 2,0300 2,0800 2,0150 266.605 ,00
    12/5/2021 2,0500 -2,38% 2,1000 2,1100 2,0200 610.698 ,00
    11/5/2021 2,1000 -1,64% 2,1300 2,1300 2,0700 318.895 ,00
    10/5/2021 2,1350 0,95% 2,1550 2,1950 2,1350 295.052 ,00
    07/5/2021 2,1150 1,20% 2,0900 2,1350 2,0850 310.440 ,00
    06/5/2021 2,0900 -2,79% 2,1700 2,1700 2,0900 425.717 ,00
    05/5/2021 2,1500 -2,27% 2,2000 2,2000 2,1300 293.773 ,00
    29/4/2021 2,2000 3,77% 2,1400 2,2000 2,1350 270.072 ,00
    28/4/2021 2,1200 -2,08% 2,1900 2,2400 2,0800 993.250 ,00
    27/4/2021 2,1650 -6,88% 2,2900 2,3000 2,1650 25.428.448 ,00
    26/4/2021 2,3250 1,09% 2,3600 2,3800 2,3050 157.072 ,00
    23/4/2021 2,3000 -2,75% 2,3650 2,4000 2,3000 122.192 ,00
    22/4/2021 2,3650 4,65% 2,3050 2,3650 2,2900 105.058 ,00
    21/4/2021 2,2600 3,20% 2,1950 2,2800 2,1700 138.254 ,00
    20/4/2021 2,1900 0,23% 2,2200 2,2650 2,1450 174.555 ,00
    19/4/2021 2,1850 -2,46% 2,2800 2,2800 2,1600 128.789 ,00
    16/4/2021 2,2400 -3,03% 2,2700 2,3050 2,2400 104.940 ,00
    15/4/2021 2,3100 -2,94% 2,4100 2,4150 2,2500 99.712 ,00
    14/4/2021 2,3800 -7,93% 2,4100 2,4200 2,3400 232.266 ,00
    13/4/2021 2,5850 0,00% 2,6300 2,6500 2,5600 254.267 ,00
    12/4/2021 2,5850 5,08% 2,5400 2,6700 2,5300 329.732 ,00
    09/4/2021 2,4600 8,13% 2,3000 2,4600 2,3000 409.352 ,00
    08/4/2021 2,2750 1,56% 2,2400 2,3150 2,2100 81.934 ,00
    07/4/2021 2,2400 -0,44% 2,2600 2,2800 2,2300 72.103 ,00
    06/4/2021 2,2500 0,00% 2,2950 2,3150 2,2500 112.960 ,00
    01/4/2021 2,2500 1,35% 2,2200 2,2600 2,2000 84.107 ,00
    31/3/2021 2,2200 -1,77% 2,2500 2,2950 2,2200 140.752 ,00
    30/3/2021 2,2600 -2,59% 2,3800 2,3800 2,2400 174.602 ,00
    29/3/2021 2,3200 0,00% 2,3800 2,3800 2,2700 99.961 ,00
    26/3/2021 2,3200 -2,93% 2,4050 2,4500 2,3200 96.446 ,00
    24/3/2021 2,3900 1,27% 2,4200 2,4500 2,3600 173.971 ,00
    23/3/2021 2,3600 5,36% 2,2350 2,4000 2,2350 268.177 ,00
    22/3/2021 2,2400 10,34% 2,0300 2,2550 2,0300 210.893 ,00
    19/3/2021 2,0300 1,50% 1,9800 2,0450 1,9800 69.520 ,00
    18/3/2021 2,0000 0,00% 2,0400 2,0400 1,9860 100.794 ,00
    17/3/2021 2,0000 -2,44% 2,0600 2,0600 2,0000 75.730 ,00
    16/3/2021 2,0500 0,99% 2,0200 2,0550 2,0200 77.276 ,00
    12/3/2021 2,0300 -0,49% 2,0400 2,0550 2,0100 77.295 ,00
    11/3/2021 2,0400 0,49% 2,0200 2,0650 2,0000 126.994 ,00
    10/3/2021 2,0300 1,50% 2,0200 2,0400 2,0050 111.073 ,00
    09/3/2021 2,0000 -1,48% 2,0400 2,0400 1,9960 69.024 ,00
    08/3/2021 2,0300 1,60% 2,0000 2,0350 1,9980 120.892 ,00
    05/3/2021 1,9980 0,50% 1,9800 2,0150 1,9700 109.480 ,00
    04/3/2021 1,9880 2,58% 1,9300 2,0000 1,9300 128.231 ,00
    03/3/2021 1,9380 -0,51% 1,9600 2,0000 1,9260 90.502 ,00
    02/3/2021 1,9480 4,17% 1,8700 1,9500 1,8700 103.062 ,00
    01/3/2021 1,8700 -0,53% 1,9100 1,9100 1,8500 68.052 ,00
    26/2/2021 1,8800 0,75% 1,8660 1,8800 1,8240 56.887 ,00
    25/2/2021 1,8660 0,43% 1,9100 1,9100 1,8400 46.180 ,00
    24/2/2021 1,8580 -0,85% 1,8900 1,8900 1,8040 52.349 ,00
    23/2/2021 1,8740 -1,88% 1,9180 1,9180 1,8500 71.509 ,00
    22/2/2021 1,9100 1,60% 1,8400 1,9300 1,8400 97.509 ,00
    19/2/2021 1,8800 1,62% 1,8500 1,9100 1,8500 116.462 ,00
    18/2/2021 1,8500 3,35% 1,7800 1,8500 1,7800 117.065 ,00
    17/2/2021 1,7900 0,00% 1,8100 1,8100 1,7320 78.338 ,00
    16/2/2021 1,7900 -1,00% 1,8100 1,8160 1,7720 57.130 ,00
    15/2/2021 1,8080 1,23% 1,7580 1,8100 1,7500 61.900 ,00
    12/2/2021 1,7860 0,00% 1,7860 1,8000 1,7700 53.412 ,00
    11/2/2021 1,7860 0,79% 1,7900 1,7900 1,7780 55.040 ,00
    10/2/2021 1,7720 2,43% 1,7300 1,8160 1,7300 78.242 ,00
    09/2/2021 1,7300 -2,81% 1,7800 1,7960 1,7160 55.331 ,00
    08/2/2021 1,7800 -0,34% 1,7900 1,7900 1,7600 51.886 ,00
    05/2/2021 1,7860 0,34% 1,7800 1,8000 1,7700 62.450 ,00
    04/2/2021 1,7800 -1,11% 1,8000 1,8000 1,7720 58.775 ,00
    03/2/2021 1,8000 -0,66% 1,7800 1,8300 1,7800 82.850 ,00
    02/2/2021 1,8120 0,67% 1,8200 1,8300 1,7900 99.338 ,00
    01/2/2021 1,8000 1,12% 1,8000 1,8240 1,7940 116.612 ,00
    29/1/2021 1,7800 4,71% 1,6840 1,8000 1,6840 125.239 ,00
    28/1/2021 1,7000 0,95% 1,6660 1,7000 1,6300 66.826 ,00
    27/1/2021 1,6840 2,43% 1,6600 1,6940 1,6020 123.233 ,00
    26/1/2021 1,6440 2,75% 1,6100 1,6520 1,6100 103.251 ,00
    25/1/2021 1,6000 -2,91% 1,6500 1,6580 1,6000 120.726 ,00
    22/1/2021 1,6480 -0,60% 1,6380 1,6740 1,6240 76.297 ,00
    21/1/2021 1,6580 -0,72% 1,6980 1,7000 1,6420 86.358 ,00
    20/1/2021 1,6700 1,21% 1,6600 1,6800 1,6580 68.330 ,00
    19/1/2021 1,6500 -0,48% 1,6300 1,6720 1,6300 73.581 ,00
    18/1/2021 1,6580 0,48% 1,6300 1,6780 1,6300 54.953 ,00
    15/1/2021 1,6500 -0,60% 1,6380 1,6500 1,6100 127.048 ,00
    14/1/2021 1,6600 0,00% 1,7160 1,7160 1,6320 48.162 ,00
    13/1/2021 1,6600 -0,36% 1,6660 1,6660 1,6500 48.000 ,00
    12/1/2021 1,6660 0,85% 1,6880 1,6920 1,6400 58.668 ,00
    11/1/2021 1,6520 -0,72% 1,6640 1,6900 1,6520 62.247 ,00
    08/1/2021 1,6640 -1,54% 1,7000 1,7000 1,6620 66.392 ,00
    07/1/2021 1,6900 -0,47% 1,6780 1,7000 1,6780 87.407 ,00
    05/1/2021 1,6980 -1,05% 1,6900 1,7120 1,6740 72.228 ,00
    04/1/2021 1,7160 0,94% 1,7200 1,7700 1,6900 83.397 ,00
    31/12/2020 1,7000 0,12% 1,7180 1,7180 1,6900 49.623 ,00
    30/12/2020 1,6980 -0,12% 1,7080 1,7100 1,6660 53.946 ,00
    29/12/2020 1,7000 -0,12% 1,7100 1,7120 1,6800 49.958 ,00
    28/12/2020 1,7020 2,16% 1,6900 1,7080 1,6760 56.646 ,00
    23/12/2020 1,6660 -2,00% 1,7080 1,7080 1,6600 49.970 ,00
    22/12/2020 1,7000 0,00% 1,7100 1,7100 1,6800 56.846 ,00
    21/12/2020 1,7000 0,00% 1,6400 1,7000 1,5900 102.405 ,00
    18/12/2020 1,7000 0,59% 1,6800 1,7160 1,6500 123.200 ,00
    17/12/2020 1,6900 0,48% 1,6440 1,7000 1,6300 79.799 ,00
    16/12/2020 1,6820 -0,71% 1,7080 1,7080 1,6600 74.405 ,00
    15/12/2020 1,6940 0,24% 1,6980 1,6980 1,6420 78.345 ,00
    14/12/2020 1,6900 1,81% 1,6740 1,7200 1,6740 86.320 ,00
    11/12/2020 1,6600 1,22% 1,6400 1,6660 1,5700 77.616 ,00
    10/12/2020 1,6400 -1,20% 1,6500 1,6500 1,6200 61.872 ,00
    09/12/2020 1,6600 -0,24% 1,6680 1,7000 1,6600 89.194 ,00
    08/12/2020 1,6640 -0,24% 1,6580 1,6780 1,6560 52.494 ,00
    07/12/2020 1,6680 -1,65% 1,6840 1,7020 1,6500 102.677 ,00
    04/12/2020 1,6960 -0,82% 1,6880 1,7080 1,6620 89.471 ,00
    03/12/2020 1,7100 0,59% 1,7000 1,7260 1,6700 63.686 ,00
    02/12/2020 1,7000 0,59% 1,6900 1,7100 1,6600 69.905 ,00
    01/12/2020 1,6900 3,05% 1,6600 1,6920 1,6500 68.805 ,00
    30/11/2020 1,6400 -1,80% 1,6700 1,6700 1,6000 129.627 ,00
    27/11/2020 1,6700 -1,18% 1,7300 1,7300 1,6400 79.161 ,00
    26/11/2020 1,6900 0,24% 1,6540 1,7000 1,6540 94.491 ,00
    25/11/2020 1,6860 -0,59% 1,6960 1,7140 1,6540 80.451 ,00
    24/11/2020 1,6960 -2,97% 1,7500 1,7700 1,6960 112.464 ,00
    23/11/2020 1,7480 -0,68% 1,7780 1,7900 1,7100 68.231 ,00
    20/11/2020 1,7600 -2,22% 1,8000 1,8000 1,7440 95.179 167.564,99
    19/11/2020 1,8000 0,56% 1,8000 1,8100 1,7500 92.175 164.627,22
    18/11/2020 1,7900 1,94% 1,7360 1,7920 1,7360 93.308 165.797,55
    17/11/2020 1,7560 2,45% 1,7100 1,7560 1,7040 83.378 144.812,08
    16/11/2020 1,7140 -1,38% 1,7500 1,7500 1,7100 94.261 163.017,37
    13/11/2020 1,7380 3,58% 1,6780 1,7840 1,6400 193.059 332.137,85
    12/11/2020 1,6780 -0,71% 1,7000 1,7980 1,6320 218.848 377.937,45
    11/11/2020 1,6900 5,62% 1,5800 1,6900 1,5800 196.180 323.873,58
    10/11/2020 1,6000 3,49% 1,5800 1,6240 1,5000 140.811 218.799,75
    09/11/2020 1,5460 8,26% 1,4400 1,5500 1,4400 105.571 158.222,30
    06/11/2020 1,4280 0,85% 1,3800 1,4280 1,3800 55.160 77.683,62
    05/11/2020 1,4160 -0,98% 1,3820 1,4160 1,3820 67.204 93.745,06
    04/11/2020 1,4300 2,88% 1,3900 1,4300 1,3840 42.370 58.904,02
    03/11/2020 1,3900 -0,71% 1,4100 1,4100 1,3800 59.820 83.559,24
    02/11/2020 1,4000 -2,78% 1,4460 1,4500 1,3660 74.846 106.979,73
    30/10/2020 1,4400 4,35% 1,3900 1,4460 1,3620 65.470 92.870,22
    29/10/2020 1,3800 -1,00% 1,3560 1,3800 1,2900 81.332 108.364,27
    27/10/2020 1,3940 1,31% 1,3800 1,3980 1,3580 23.930 33.036,79
    26/10/2020 1,3760 -1,71% 1,3860 1,3860 1,3580 27.900 38.282,76
    23/10/2020 1,4000 0,43% 1,3920 1,4000 1,3500 54.662 75.871,69
    22/10/2020 1,3940 -1,41% 1,4020 1,4020 1,3700 56.588 78.599,63
    21/10/2020 1,4140 -0,42% 1,4160 1,4160 1,3820 51.166 71.608,68
    20/10/2020 1,4200 0,00% 1,4100 1,4240 1,3700 50.300 70.424,90
    19/10/2020 1,4200 -3,01% 1,4500 1,4500 1,3900 139.615 196.483,22
    16/10/2020 1,4640 6,55% 1,3680 1,4700 1,3640 114.819 164.013,49
    15/10/2020 1,3740 -1,72% 1,3760 1,3760 1,3520 60.484 82.462,80
    14/10/2020 1,3980 -0,71% 1,4080 1,4080 1,3760 38.544 53.767,23
    13/10/2020 1,4080 -0,56% 1,4120 1,4140 1,3800 61.925 86.636,87
    12/10/2020 1,4160 -2,48% 1,4520 1,4660 1,4000 65.051 92.561,72
    09/10/2020 1,4520 0,83% 1,4500 1,4520 1,4360 55.515 80.304,90
    08/10/2020 1,4400 2,86% 1,4040 1,4400 1,4000 58.350 82.931,82
    07/10/2020 1,4000 -4,11% 1,4600 1,4600 1,4000 56.360 80.993,21
    06/10/2020 1,4600 0,14% 1,4580 1,4700 1,4360 68.496 99.723,66
    05/10/2020 1,4580 1,25% 1,4220 1,4800 1,4220 72.626 104.982,94
    02/10/2020 1,4400 1,69% 1,3900 1,4700 1,3740 98.036 140.143,16
    01/10/2020 1,4160 8,92% 1,3140 1,4200 1,3000 136.557 187.484,43
    30/9/2020 1,3000 0,15% 1,3080 1,3140 1,2860 77.055 100.510,94
    29/9/2020 1,2980 -1,67% 1,3240 1,3240 1,2820 62.335 81.173,13
    28/9/2020 1,3200 2,33% 1,2920 1,3200 1,2800 56.090 73.004,81
    25/9/2020 1,2900 0,00% 1,3040 1,3040 1,2640 55.380 71.049,28
    24/9/2020 1,2900 -1,23% 1,3200 1,3200 1,2720 42.350 54.676,50
    23/9/2020 1,3060 -1,80% 1,3080 1,3180 1,2940 52.371 68.470,32
    22/9/2020 1,3300 -1,48% 1,3640 1,3900 1,2920 71.031 93.688,91
    21/9/2020 1,3500 -2,17% 1,3400 1,3900 1,2980 88.142 117.759,16
    18/9/2020 1,3800 1,47% 1,3580 1,4200 1,3580 78.677 109.395,53
    17/9/2020 1,3600 2,41% 1,3320 1,3680 1,3100 65.572 88.634,86
    16/9/2020 1,3280 0,00% 1,3280 1,3280 1,2780 48.305 63.117,13
    15/9/2020 1,3280 1,84% 1,3000 1,3300 1,3000 58.161 76.412,05
    14/9/2020 1,3040 3,00% 1,2660 1,3160 1,2660 70.884 92.067,88
    11/9/2020 1,2660 0,64% 1,2160 1,2700 1,2140 60.163 75.685,38
    10/9/2020 1,2580 1,94% 1,2400 1,2580 1,2280 48.007 59.322,62
    09/9/2020 1,2340 0,16% 1,2320 1,2380 1,2100 31.270 38.526,71
    08/9/2020 1,2320 -1,44% 1,2480 1,2480 1,2100 39.864 49.248,90
    07/9/2020 1,2500 1,79% 1,2380 1,2600 1,2220 67.845 84.355,69
    04/9/2020 1,2280 -1,13% 1,2300 1,2300 1,2100 40.350 49.337,62
    03/9/2020 1,2420 -0,16% 1,2500 1,2500 1,2300 52.300 65.048,34
    02/9/2020 1,2440 2,47% 1,2440 1,2500 1,2240 66.699 82.367,55
    01/9/2020 1,2140 1,17% 1,2040 1,2160 1,2020 56.097 67.691,22
    31/8/2020 1,2000 0,33% 1,2160 1,2160 1,1920 52.700 63.464,60
    28/8/2020 1,1960 0,00% 1,1980 1,2200 1,1940 48.930 58.982,38
    27/8/2020 1,1960 -3,24% 1,2360 1,2400 1,1960 30.745 37.698,55
    26/8/2020 1,2360 -0,96% 1,2440 1,2440 1,2200 50.970 62.967,18
    25/8/2020 1,2480 -0,64% 1,2520 1,2600 1,2360 50.690 63.146,98
    24/8/2020 1,2560 3,12% 1,2300 1,2600 1,2000 50.990 62.143,83
    21/8/2020 1,2180 1,16% 1,2100 1,2280 1,1920 23.580 28.669,84
    20/8/2020 1,2040 -2,90% 1,1820 1,2300 1,1820 42.408 51.024,15
    19/8/2020 1,2400 0,49% 1,2460 1,2480 1,2180 41.756 51.950,70
    18/8/2020 1,2340 1,65% 1,2140 1,2360 1,2140 41.195 50.402,43
    17/8/2020 1,2140 -0,49% 1,2200 1,2200 1,2080 41.460 50.292,00
    14/8/2020 1,2200 1,16% 1,2100 1,2240 1,2060 37.610 45.665,80
    13/8/2020 1,2060 1,34% 1,2200 1,2200 1,1880 37.500 45.234,27
    12/8/2020 1,1900 -1,65% 1,2240 1,2240 1,1860 33.209 40.381,31
    11/8/2020 1,2100 3,07% 1,1900 1,2180 1,1800 33.775 40.599,85
    10/8/2020 1,1740 -5,93% 1,1980 1,2100 1,1700 33.438 40.181,75
    07/8/2020 1,2480 0,65% 1,2600 1,2600 1,2200 21.990 27.491,18
    06/8/2020 1,2400 1,81% 1,2180 1,2560 1,2180 45.279 56.033,00
    05/8/2020 1,2180 1,50% 1,2020 1,2260 1,1980 36.902 44.577,21
    04/8/2020 1,2000 -1,64% 1,2220 1,2300 1,1840 57.603 69.296,23
    03/8/2020 1,2200 1,50% 1,2220 1,2220 1,1920 29.362 35.685,45
    31/7/2020 1,2020 -3,06% 1,2300 1,2400 1,1980 38.734 47.586,21
    30/7/2020 1,2400 -1,43% 1,2400 1,2540 1,2200 41.232 50.984,39
    29/7/2020 1,2580 -1,41% 1,2820 1,2820 1,2460 40.894 51.635,19
    28/7/2020 1,2760 0,79% 1,2680 1,2800 1,2600 54.370 69.135,62
    27/7/2020 1,2660 0,48% 1,2620 1,2800 1,2600 54.710 69.520,74
    24/7/2020 1,2600 -2,33% 1,2900 1,2900 1,2420 60.473 76.746,78
    23/7/2020 1,2900 0,94% 1,2900 1,2940 1,2420 70.401 90.341,49
    22/7/2020 1,2780 0,63% 1,2580 1,2800 1,2520 49.532 62.548,90
    21/7/2020 1,2700 -2,61% 1,2980 1,3340 1,2260 113.110 147.852,53
    20/7/2020 1,3040 -0,31% 1,2860 1,3040 1,2800 59.416 76.925,67
    17/7/2020 1,3080 3,81% 1,3000 1,3280 1,2900 153.984 201.237,45
    16/7/2020 1,2600 10,14% 1,1660 1,2600 1,1660 113.730 137.013,01
    15/7/2020 1,1440 4,38% 1,1280 1,1580 1,1180 61.230 69.454,37
    14/7/2020 1,0960 0,00% 1,1000 1,1020 1,0600 85.176 92.110,21
    13/7/2020 1,0960 0,18% 1,0840 1,1320 1,0840 58.440 64.694,14
    10/7/2020 1,0940 -3,19% 1,1300 1,1380 1,0940 76.190 84.369,38
    09/7/2020 1,1300 1,07% 1,1220 1,1500 1,1200 59.400 67.169,47
    08/7/2020 1,1180 -2,44% 1,1440 1,1460 1,1180 78.256 88.771,04
    07/7/2020 1,1460 -2,55% 1,1600 1,1700 1,1300 65.583 75.764,84
    06/7/2020 1,1760 -2,33% 1,2100 1,2140 1,1760 40.310 48.324,68
    03/7/2020 1,2040 -0,33% 1,2100 1,2180 1,1860 51.331 62.113,83
    02/7/2020 1,2080 1,51% 1,2140 1,2140 1,1960 57.022 68.713,02
    01/7/2020 1,1900 -0,83% 1,2160 1,2160 1,1800 58.953 70.418,71
    30/6/2020 1,2000 1,69% 1,2040 1,2040 1,1800 52.269 62.617,62
    29/6/2020 1,1800 -0,84% 1,1900 1,2000 1,1800 68.295 81.074,40
    26/6/2020 1,1900 -0,34% 1,1940 1,2120 1,1800 45.050 53.801,94
    25/6/2020 1,1940 -1,65% 1,2040 1,2180 1,1800 61.030 74.051,70
    24/6/2020 1,2140 0,00% 1,2200 1,2200 1,1800 53.189 64.530,36
    23/6/2020 1,2140 2,53% 1,1920 1,2360 1,1900 63.230 76.675,32
    22/6/2020 1,1840 -2,15% 1,2160 1,2160 1,1520 62.909 74.462,44
    19/6/2020 1,2100 -1,14% 1,2240 1,2240 1,1900 63.253 76.518,42
    18/6/2020 1,2240 -1,29% 1,2400 1,2400 1,2000 51.170 62.737,67
    17/6/2020 1,2400 -4,17% 1,2920 1,2940 1,2400 66.199 84.171,91
    16/6/2020 1,2940 0,78% 1,2800 1,2960 1,2680 66.228 85.265,18
    15/6/2020 1,2840 1,90% 1,2400 1,2840 1,2160 45.560 55.943,95
    12/6/2020 1,2600 0,00% 1,2200 1,2820 1,2100 71.603 89.385,65
    11/6/2020 1,2600 -3,08% 1,2800 1,2800 1,2500 56.847 71.846,66
    10/6/2020 1,3000 0,46% 1,2960 1,3060 1,2680 52.905 67.993,85
    09/6/2020 1,2940 -1,82% 1,3200 1,3200 1,2500 65.450 84.113,43
    05/6/2020 1,3180 -1,35% 1,3020 1,3400 1,2760 75.304 99.271,11
    04/6/2020 1,3360 -0,30% 1,2940 1,3360 1,2900 56.884 74.064,47
    03/6/2020 1,3400 1,52% 1,3100 1,3560 1,2860 46.652 62.316,43
    02/6/2020 1,3200 0,00% 1,3220 1,3500 1,3200 37.221 49.616,47
    01/6/2020 1,3200 0,76% 1,3260 1,3260 1,3000 47.150 61.951,60
    29/5/2020 1,3100 -1,50% 1,3360 1,3360 1,2860 52.569 68.781,23
    28/5/2020 1,3300 0,00% 1,3200 1,3500 1,3060 68.176 89.596,68
    27/5/2020 1,3300 1,53% 1,3300 1,3380 1,3180 70.595 93.798,40
    26/5/2020 1,3100 1,55% 1,2940 1,3300 1,2600 54.034 70.090,97
    25/5/2020 1,2900 2,06% 1,2260 1,3020 1,2260 59.374 76.475,98
    22/5/2020 1,2640 1,28% 1,2500 1,2660 1,2300 49.236 61.561,67
    21/5/2020 1,2480 -0,64% 1,2560 1,2560 1,2380 34.200 42.806,80
    20/5/2020 1,2560 -0,32% 1,2580 1,2580 1,2400 32.650 40.861,41
    19/5/2020 1,2600 0,80% 1,2600 1,2600 1,2400 33.745 42.155,41
    18/5/2020 1,2500 5,04% 1,1980 1,2500 1,1720 41.810 50.840,90
    15/5/2020 1,1900 0,51% 1,1800 1,2040 1,1740 27.936 33.091,26
    14/5/2020 1,1840 0,00% 1,1560 1,1860 1,1460 58.971 68.202,52

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,8800 15,79 % 0,1200 45.913
    ΣΕΝΤΡ 0,3280 13,10 % 0,0380 545.273
    ΙΛΥΔΑ 1,5200 8,57 % 0,1200 41.806
    ΚΕΚΡ 2,1200 7,07 % 0,1400 69.892
    ΚΟΥΕΣ 14,7000 5,15 % 0,7200 25.879
    ΚΟΡΔΕ 0,4730 5,11 % 0,0230 46.070
    ΟΤΟΕΛ 7,4500 4,93 % 0,3500 31.636
    ΑΒΕ 0,4900 4,26 % 0,0200 89.550
    ΜΟΥΖΚ 0,6460 4,19 % 0,0260 17.111
    ΠΛΑΚΡ 17,5000 4,17 % 0,7000 472
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 3,6000 -14,29 % -0,6000 2.065
    ΣΙΔΜΑ 1,7000 -8,11 % -0,1500 919
    ΕΠΙΛΚ 0,2700 -7,53 % -0,0220 59.001
    ΑΝΕΚ 0,0405 -4,71 % -0,0020 9.170
    ΔΡΟΜΕ 0,4670 -4,69 % -0,0230 69.912
    ΕΠΣΙΛ 11,4000 -3,80 % -0,4500 10.518
    ΒΙΟΚΑ 1,5600 -3,11 % -0,0500 2.598
    ΠΑΙΡ 0,9800 -2,97 % -0,0300 2.005
    ΕΣΥΜΒ 0,5200 -2,80 % -0,0150 8.490
    ΛΑΝΑΚ 1,2900 -2,27 % -0,0300 12.386
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,1900 2,29 % 0,3400 5.981.871
    ΟΠΑΠ 11,8800 2,06 % 0,2400 5.882.982
    ΑΛΦΑ 1,0680 0,75 % 0,0080 4.622.188
    ΕΤΕ 2,2260 -0,63 % -0,0140 3.951.198
    ΜΥΤΙΛ 15,0400 2,80 % 0,4100 3.732.980
    ΜΠΕΛΑ 13,6300 -0,87 % -0,1200 3.618.047
    ΕΥΡΩΒ 0,7738 -1,02 % -0,0080 2.498.582
    ΛΑΜΔΑ 8,2700 0,85 % 0,0700 2.017.109
    ΠΕΙΡ 1,3560 0,00 % 0,0000 1.761.998
    ΜΟΗ 13,7600 1,33 % 0,1800 1.246.577
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0680 0,75 % 4.328.621 4,62εκ.
    ΕΥΡΩΒ 0,7738 -1,02 % 3.219.199 2,50εκ.
    ΕΤΕ 2,2260 -0,63 % 1.767.893 3,95εκ.
    ΠΕΙΡ 1,3560 0,00 % 1.305.827 1,76εκ.
    ΜΙΓ 0,0264 1,54 % 751.692 19.724
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 172,5χιλ.
    ΕΛΛΑΚΤΩΡ 1,3390 3,40 % 510.011 672,5χιλ.
    ΟΠΑΠ 11,8800 2,06 % 499.768 5,88εκ.
    ΟΤΕ 15,1900 2,29 % 397.834 5,98εκ.
    ΚΑΙΡΟΜΕΖ 0,1188 0,00 % 364.175 43.147
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,2800 0,88 % 37.651 1,24 %
    ΕΚΤΕΡ 1,3400 3,08 % 105.376 0,94 %
    ΙΝΤΕΤ 0,8800 15,79 % 45.913 0,54 %
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 0,54 %
    ΙΛΥΔΑ 1,5200 8,57 % 41.806 0,51 %
    ΒΙΟΣΚ 0,4210 -0,71 % 77.690 0,50 %
    ΦΙΕΡ 0,5400 1,89 % 48.673 0,48 %
    ΠΡΟΦ 5,0800 3,67 % 52.324 0,44 %
    ΚΕΚΡ 2,1200 7,07 % 69.892 0,35 %
    ΙΝΤΚΑ 1,8380 1,21 % 251.382 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΤ 0,8800 15,79 % 45.913 21,05 %
    ΚΜΟΛ 3,6000 -14,29 % 2.065 18,57 %
    ΑΚΡΙΤ 0,6600 0,00 % 21 17,42 %
    ΜΙΝ 0,5900 0,00 % 994 16,10 %
    ΝΤΟΠΛΕΡ 0,6900 2,99 % 400 11,94 %
    ΕΠΣΙΛ 11,4000 -3,80 % 10.518 11,39 %
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 11,38 %
    ΛΑΝΑΚ 1,2900 -2,27 % 12.386 10,61 %
    ΙΛΥΔΑ 1,5200 8,57 % 41.806 10,36 %
    ΜΑΘΙΟ 0,5800 3,57 % 2.025 9,82 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%