| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΛΕΞΟ | 7,4000 | -6,92 % | -0,5500 | 750 |
| ΔΟΜΙΚ | 0,7700 | -3,51 % | -0,0280 | 1.000 |
| ΙΝΤΕΚ | 3,4900 | -1,41 % | -0,0500 | 2.226 |
| ΒΙΟΣΚ | 0,5840 | -1,35 % | -0,0080 | 2.950 |
| ΟΤΟΕΛ | 7,4600 | -1,32 % | -0,1000 | 28.313 |
| ΕΛΒΕ | 7,6000 | -1,30 % | -0,1000 | 100 |
| ΑΒΕ | 0,4620 | -1,28 % | -0,0060 | 16.339 |
| ΓΕΒΚΑ | 1,2850 | -1,15 % | -0,0150 | 209 |
| ΜΠΡΙΚ | 2,1200 | -0,93 % | -0,0200 | 39.340 |
| ΕΥΑΠΣ | 4,5000 | -0,88 % | -0,0400 | 2.640 |
Συνεχης ενημερωση
ΙΛΥΔΑ Α.Ε (ΙΛΥΔΑ)
1,5000 €
0,0000 (0,00%)
- Άνοιγμα 1,4900
- Υψηλό 1,5000
- Χαμηλό 1,4900
- Όγκος 1.220
- Τζίρος 1.820 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/9/2021 | 1,5000 | -2,60% | 1,4900 | 1,5100 | 1,4900 | 3.203 | 4.781,62 |
| 17/9/2021 | 1,5400 | -1,60% | 1,5350 | 1,5600 | 1,5100 | 7.275 | 11.126,22 |
| 16/9/2021 | 1,5650 | -0,32% | 1,5700 | 1,5900 | 1,5350 | 5.495 | 8.537,28 |
| 15/9/2021 | 1,5700 | -1,26% | 1,5900 | 1,5900 | 1,5250 | 680 | 1.066,95 |
| 14/9/2021 | 1,5900 | 1,27% | 1,5700 | 1,5900 | 1,5350 | 3.028 | 4.706,11 |
| 13/9/2021 | 1,5700 | -2,48% | 1,6300 | 1,6300 | 1,5500 | 5.567 | 8.758,02 |
| 10/9/2021 | 1,6100 | -1,23% | 1,6300 | 1,6750 | 1,5800 | 5.315 | 8.507,63 |
| 09/9/2021 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,5800 | 6.522 | 10.498,26 |
| 08/9/2021 | 1,6400 | 4,46% | 1,5200 | 1,6400 | 1,5000 | 19.249 | 29.862,09 |
| 07/9/2021 | 1,5700 | 3,97% | 1,5100 | 1,5850 | 1,4700 | 19.226 | 29.278,97 |
| 06/9/2021 | 1,5100 | -0,66% | 1,5350 | 1,5600 | 1,4800 | 11.586 | 17.613,69 |
| 03/9/2021 | 1,5200 | -4,70% | 1,5650 | 1,5950 | 1,5200 | 10.680 | 16.558,07 |
| 02/9/2021 | 1,5950 | -1,54% | 1,5850 | 1,6000 | 1,5600 | 11.920 | 18.884,62 |
| 01/9/2021 | 1,6200 | -1,52% | 1,6350 | 1,6350 | 1,6000 | 4.335 | 7.003,85 |
| 31/8/2021 | 1,6450 | -0,90% | 1,6600 | 1,6900 | 1,6000 | 8.663 | 14.097,38 |
| 30/8/2021 | 1,6600 | 0,00% | 1,7300 | 1,7300 | 1,6100 | 13.956 | 23.513,15 |
| 27/8/2021 | 1,6600 | -0,30% | 1,6450 | 1,6600 | 1,6000 | 4.030 | 6.562,00 |
| 26/8/2021 | 1,6650 | 4,72% | 1,5650 | 1,7000 | 1,5600 | 39.136 | 64.869,00 |
| 25/8/2021 | 1,5900 | 0,32% | 1,5850 | 1,6000 | 1,5500 | 15.221 | 23.909,94 |
| 24/8/2021 | 1,5850 | 1,60% | 1,5600 | 1,6100 | 1,5400 | 13.254 | 20.758,87 |
| 23/8/2021 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5300 | 11.876 | 18.262,44 |
| 20/8/2021 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,4650 | 17.582 | 26.840,44 |
| 19/8/2021 | 1,5600 | -2,50% | 1,5500 | 1,5600 | 1,4900 | 21.384 | 32.382,65 |
| 18/8/2021 | 1,6000 | -0,62% | 1,6100 | 1,6200 | 1,5750 | 3.924 | 6.236,54 |
| 17/8/2021 | 1,6100 | 1,26% | 1,5650 | 1,6500 | 1,5600 | 29.397 | 47.606,14 |
| 16/8/2021 | 1,5900 | -2,45% | 1,5700 | 1,6250 | 1,5700 | 2.065 | 3.262,39 |
| 13/8/2021 | 1,6300 | -1,81% | 1,6750 | 1,6750 | 1,6050 | 8.584 | 13.892,52 |
| 12/8/2021 | 1,6600 | -2,06% | 1,6950 | 1,6950 | 1,6300 | 4.980 | 8.222,00 |
| 11/8/2021 | 1,6950 | 2,11% | 1,6700 | 1,7400 | 1,6500 | 38.670 | 65.339,86 |
| 10/8/2021 | 1,6600 | 6,75% | 1,5550 | 1,6600 | 1,5550 | 20.485 | 33.216,74 |
| 09/8/2021 | 1,5550 | 7,99% | 1,4650 | 1,5850 | 1,4650 | 12.541 | 19.302,56 |
| 06/8/2021 | 1,4400 | 2,13% | 1,4100 | 1,4500 | 1,4000 | 16.830 | 23.863,03 |
| 05/8/2021 | 1,4100 | -2,08% | 1,4200 | 1,4400 | 1,4100 | 9.540 | 13.600,00 |
| 04/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4650 | 1,4100 | 7.975 | 11.376,89 |
| 03/8/2021 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4150 | 5.585 | 8.058,63 |
| 02/8/2021 | 1,4900 | 1,02% | 1,4600 | 1,4950 | 1,4550 | 2.254 | 3.297,99 |
| 30/7/2021 | 1,4750 | 0,34% | 1,4700 | 1,5150 | 1,4350 | 12.927 | 19.105,51 |
| 29/7/2021 | 1,4700 | -3,29% | 1,5200 | 1,5550 | 1,4500 | 14.506 | 21.743,60 |
| 28/7/2021 | 1,5200 | 0,00% | 1,5650 | 1,5650 | 1,5000 | 13.732 | 20.884,28 |
| 27/7/2021 | 1,5200 | 8,57% | 1,4000 | 1,5450 | 1,4000 | 41.806 | 62.890,92 |
| 26/7/2021 | 1,4000 | 3,32% | 1,3500 | 1,4400 | 1,3500 | 20.283 | 28.380,05 |
| 23/7/2021 | 1,3550 | -3,56% | 1,4200 | 1,4200 | 1,3500 | 9.989 | 13.526,23 |
| 22/7/2021 | 1,4050 | 2,55% | 1,3700 | 1,4200 | 1,3700 | 15.195 | 21.315,26 |
| 21/7/2021 | 1,3700 | 3,79% | 1,3200 | 1,3700 | 1,2950 | 12.432 | 16.711,77 |
| 20/7/2021 | 1,3200 | 4,76% | 1,2600 | 1,3200 | 1,2400 | 8.222 | 10.344,46 |
| 19/7/2021 | 1,2600 | -4,55% | 1,2800 | 1,2800 | 1,2400 | 14.307 | 18.067,43 |
| 16/7/2021 | 1,3200 | 1,93% | 1,2950 | 1,3250 | 1,2850 | 9.220 | 12.067,05 |
| 15/7/2021 | 1,2950 | -0,77% | 1,3000 | 1,3000 | 1,2600 | 4.830 | 6.132,05 |
| 14/7/2021 | 1,3050 | 0,77% | 1,2750 | 1,3050 | 1,2500 | 9.956 | 12.696,57 |
| 13/7/2021 | 1,2950 | -1,15% | 1,3000 | 1,3100 | 1,2750 | 1.200 | 1.543,65 |
| 12/7/2021 | 1,3100 | 0,38% | 1,3000 | 1,3750 | 1,2750 | 7.311 | 9.600,66 |
| 09/7/2021 | 1,3050 | 1,16% | 1,2800 | 1,3400 | 1,2800 | 6.733 | 8.744,52 |
| 08/7/2021 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2650 | 8.152 | ,00 |
| 07/7/2021 | 1,3200 | 1,54% | 1,3000 | 1,3450 | 1,3000 | 3.574 | ,00 |
| 06/7/2021 | 1,3000 | 0,39% | 1,2950 | 1,3000 | 1,2750 | 4.302 | 5.559,34 |
| 05/7/2021 | 1,2950 | -4,07% | 1,3050 | 1,3350 | 1,2750 | 7.990 | 10.393,91 |
| 02/7/2021 | 1,3500 | -1,82% | 1,3600 | 1,3600 | 1,3500 | 12 | 16,31 |
| 01/7/2021 | 1,3750 | -0,36% | 1,3750 | 1,3750 | 1,3350 | 1.833 | 2.469,38 |
| 30/6/2021 | 1,3800 | 3,37% | 1,3100 | 1,4000 | 1,3100 | 7.038 | 9.338,43 |
| 29/6/2021 | 1,3350 | -2,91% | 1,3150 | 1,3500 | 1,3150 | 7.816 | 10.395,41 |
| 28/6/2021 | 1,3750 | -1,08% | 1,3500 | 1,4100 | 1,3000 | 21.066 | 29.105,68 |
| 25/6/2021 | 1,3900 | 1,46% | 1,3400 | 1,4000 | 1,3400 | 25.460 | ,00 |
| 24/6/2021 | 1,3700 | 2,24% | 1,3350 | 1,4000 | 1,3350 | 24.332 | ,00 |
| 23/6/2021 | 1,3400 | 1,13% | 1,3250 | 1,3900 | 1,3150 | 18.969 | ,00 |
| 22/6/2021 | 1,3250 | -7,67% | 1,4350 | 1,4350 | 1,1750 | 179.099 | ,00 |
| 18/6/2021 | 1,4350 | -11,96% | 1,6750 | 1,6750 | 1,4150 | 51.597 | ,00 |
| 17/6/2021 | 1,6300 | -3,55% | 1,6800 | 1,6800 | 1,6300 | 17.055 | ,00 |
| 16/6/2021 | 1,6900 | -1,17% | 1,7100 | 1,7100 | 1,6500 | 22.533 | ,00 |
| 15/6/2021 | 1,7100 | -0,29% | 1,7300 | 1,7300 | 1,6500 | 3.706 | ,00 |
| 14/6/2021 | 1,7150 | 0,59% | 1,7000 | 1,7500 | 1,6700 | 32.172 | ,00 |
| 11/6/2021 | 1,7050 | -0,58% | 1,6600 | 1,7200 | 1,6350 | 8.118 | ,00 |
| 10/6/2021 | 1,7150 | 0,29% | 1,7100 | 1,7400 | 1,6900 | 36.458 | ,00 |
| 09/6/2021 | 1,7100 | 3,01% | 1,6200 | 1,7250 | 1,6200 | 20.681 | ,00 |
| 08/6/2021 | 1,6600 | -1,78% | 1,6900 | 1,6950 | 1,6450 | 6.666 | ,00 |
| 07/6/2021 | 1,6900 | -1,17% | 1,7100 | 1,7250 | 1,6650 | 2.437 | ,00 |
| 04/6/2021 | 1,7100 | -0,58% | 1,7100 | 1,7350 | 1,6450 | 16.520 | ,00 |
| 03/6/2021 | 1,7200 | 1,18% | 1,7000 | 1,7450 | 1,7000 | 11.226 | ,00 |
| 02/6/2021 | 1,7000 | 16,04% | 1,4700 | 1,7400 | 1,4700 | 51.021 | ,00 |
| 01/6/2021 | 1,4650 | 1,74% | 1,4400 | 1,4750 | 1,4150 | 18.118 | ,00 |
| 31/5/2021 | 1,4400 | 2,86% | 1,4300 | 1,4500 | 1,4200 | 6.910 | ,00 |
| 28/5/2021 | 1,4000 | -1,06% | 1,4150 | 1,4300 | 1,3800 | 2.616 | ,00 |
| 27/5/2021 | 1,4150 | 2,17% | 1,3850 | 1,4350 | 1,3800 | 6.308 | ,00 |
| 26/5/2021 | 1,3850 | -3,15% | 1,3800 | 1,4200 | 1,3800 | 7.691 | ,00 |
| 25/5/2021 | 1,4300 | 0,70% | 1,4200 | 1,4400 | 1,4000 | 13.272 | ,00 |
| 24/5/2021 | 1,4200 | 2,16% | 1,3600 | 1,4600 | 1,3600 | 8.927 | ,00 |
| 21/5/2021 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3200 | 14.800 | ,00 |
| 20/5/2021 | 1,3600 | 0,74% | 1,3500 | 1,3750 | 1,3200 | 20.619 | ,00 |
| 19/5/2021 | 1,3500 | -4,93% | 1,4500 | 1,4500 | 1,3500 | 20.670 | ,00 |
| 18/5/2021 | 1,4200 | -0,35% | 1,4250 | 1,4250 | 1,4000 | 7.818 | ,00 |
| 17/5/2021 | 1,4250 | -0,70% | 1,4150 | 1,4400 | 1,4100 | 11.564 | ,00 |
| 14/5/2021 | 1,4350 | -0,35% | 1,4000 | 1,4700 | 1,4000 | 18.819 | ,00 |
| 13/5/2021 | 1,4400 | -0,35% | 1,4000 | 1,4500 | 1,3800 | 8.396 | ,00 |
| 12/5/2021 | 1,4450 | 0,00% | 1,4100 | 1,4900 | 1,3800 | 40.090 | ,00 |
| 11/5/2021 | 1,4450 | -1,03% | 1,4600 | 1,4600 | 1,3650 | 31.444 | ,00 |
| 10/5/2021 | 1,4600 | 5,80% | 1,4100 | 1,4950 | 1,4100 | 46.885 | ,00 |
| 07/5/2021 | 1,3800 | 7,81% | 1,3000 | 1,4100 | 1,2550 | 90.292 | ,00 |
| 06/5/2021 | 1,2800 | 11,30% | 1,1700 | 1,2900 | 1,1500 | 124.917 | ,00 |
| 05/5/2021 | 1,1500 | 15,00% | 1,0200 | 1,1900 | 1,0200 | 99.626 | ,00 |
| 29/4/2021 | 1,0000 | 2,04% | 0,9900 | 1,0150 | 0,9700 | 6.672 | ,00 |
| 28/4/2021 | 0,9800 | -2,00% | 0,9840 | 1,0300 | 0,9800 | 12.220 | ,00 |
| 27/4/2021 | 1,0000 | -4,31% | 1,0200 | 1,0300 | 0,9840 | 7.256 | ,00 |
| 26/4/2021 | 1,0450 | 5,56% | 1,0000 | 1,0800 | 0,9900 | 20.335 | ,00 |
| 23/4/2021 | 0,9900 | -2,94% | 1,0100 | 1,0200 | 0,9900 | 3.011 | ,00 |
| 22/4/2021 | 1,0200 | -0,97% | 1,0400 | 1,0600 | 1,0000 | 11.309 | ,00 |
| 21/4/2021 | 1,0300 | 3,21% | 1,0400 | 1,0400 | 1,0200 | 3.750 | ,00 |
| 20/4/2021 | 0,9980 | 0,81% | 1,0350 | 1,0350 | 0,9980 | 3.765 | ,00 |
| 19/4/2021 | 0,9900 | -2,94% | 1,0400 | 1,0400 | 0,9900 | 5.556 | ,00 |
| 16/4/2021 | 1,0200 | 3,03% | 1,0000 | 1,0300 | 0,9900 | 10.468 | ,00 |
| 15/4/2021 | 0,9900 | -1,98% | 1,0000 | 1,0000 | 0,9520 | 10.890 | ,00 |
| 14/4/2021 | 1,0100 | 1,61% | 0,9940 | 1,0200 | 0,9760 | 6.763 | ,00 |
| 13/4/2021 | 0,9940 | -3,96% | 1,0500 | 1,0500 | 0,9940 | 47.651 | ,00 |
| 12/4/2021 | 1,0350 | 2,99% | 1,0150 | 1,0350 | 1,0100 | 6.080 | ,00 |
| 09/4/2021 | 1,0050 | -2,43% | 1,0100 | 1,0400 | 1,0050 | 12.325 | ,00 |
| 08/4/2021 | 1,0300 | 0,98% | 1,0200 | 1,0450 | 1,0050 | 7.583 | ,00 |
| 07/4/2021 | 1,0200 | 0,49% | 1,0150 | 1,0350 | 1,0000 | 7.609 | ,00 |
| 06/4/2021 | 1,0150 | -2,40% | 1,0400 | 1,0700 | 1,0050 | 19.906 | ,00 |
| 01/4/2021 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 21.205 | ,00 |
| 31/3/2021 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 30.230 | ,00 |
| 30/3/2021 | 1,0400 | -2,80% | 1,0900 | 1,0900 | 1,0300 | 21.311 | ,00 |
| 29/3/2021 | 1,0700 | 2,88% | 1,0400 | 1,1400 | 1,0300 | 85.909 | ,00 |
| 26/3/2021 | 1,0400 | 13,04% | 0,9650 | 1,0700 | 0,9650 | 133.410 | ,00 |
| 24/3/2021 | 0,9200 | 12,20% | 0,8200 | 0,9800 | 0,8200 | 123.969 | ,00 |
| 23/3/2021 | 0,8200 | 10,81% | 0,7400 | 0,8200 | 0,7150 | 31.775 | ,00 |
| 22/3/2021 | 0,7400 | 4,96% | 0,7050 | 0,7400 | 0,7050 | 4.510 | ,00 |
| 19/3/2021 | 0,7050 | 1,44% | 0,6900 | 0,7050 | 0,6800 | 4.236 | ,00 |
| 18/3/2021 | 0,6950 | 0,00% | 0,6900 | 0,7100 | 0,6850 | 6.895 | ,00 |
| 17/3/2021 | 0,6950 | -4,79% | 0,7100 | 0,7100 | 0,6950 | 8.650 | ,00 |
| 16/3/2021 | 0,7300 | -0,68% | 0,7150 | 0,7300 | 0,7100 | 6.003 | ,00 |
| 12/3/2021 | 0,7350 | 0,68% | 0,7250 | 0,7350 | 0,7250 | 1.505 | ,00 |
| 11/3/2021 | 0,7300 | -0,68% | 0,7350 | 0,7500 | 0,7200 | 4.090 | ,00 |
| 10/3/2021 | 0,7350 | -2,65% | 0,7500 | 0,7500 | 0,7200 | 4.031 | ,00 |
| 09/3/2021 | 0,7550 | 4,86% | 0,7200 | 0,7550 | 0,7150 | 9.663 | ,00 |
| 08/3/2021 | 0,7200 | -0,69% | 0,7300 | 0,7500 | 0,7100 | 9.509 | ,00 |
| 05/3/2021 | 0,7250 | 2,11% | 0,7050 | 0,7350 | 0,6900 | 10.468 | ,00 |
| 04/3/2021 | 0,7100 | -2,07% | 0,7250 | 0,7350 | 0,7000 | 2.614 | ,00 |
| 03/3/2021 | 0,7250 | 3,57% | 0,6900 | 0,7300 | 0,6900 | 4.275 | ,00 |
| 02/3/2021 | 0,7000 | -4,11% | 0,7100 | 0,7200 | 0,7000 | 2.920 | ,00 |
| 01/3/2021 | 0,7300 | 1,39% | 0,6800 | 0,7500 | 0,6800 | 7.527 | ,00 |
| 26/2/2021 | 0,7200 | 0,00% | 0,6850 | 0,7300 | 0,6850 | 2.247 | ,00 |
| 25/2/2021 | 0,7200 | 0,00% | 0,6950 | 0,7300 | 0,6950 | 1.850 | ,00 |
| 24/2/2021 | 0,7200 | -0,69% | 0,7250 | 0,7300 | 0,6950 | 2.317 | ,00 |
| 23/2/2021 | 0,7250 | -1,36% | 0,7300 | 0,7300 | 0,7150 | 1.445 | ,00 |
| 22/2/2021 | 0,7350 | 0,00% | 0,7000 | 0,7350 | 0,6800 | 8.097 | ,00 |
| 19/2/2021 | 0,7350 | -2,00% | 0,7500 | 0,7500 | 0,7200 | 6.694 | ,00 |
| 18/2/2021 | 0,7500 | 0,67% | 0,7450 | 0,7700 | 0,7300 | 8.977 | ,00 |
| 17/2/2021 | 0,7450 | 7,19% | 0,7300 | 0,7550 | 0,6950 | 28.351 | ,00 |
| 16/2/2021 | 0,6950 | 6,92% | 0,6500 | 0,6950 | 0,6400 | 7.868 | ,00 |
| 15/2/2021 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6400 | 2.190 | ,00 |
| 12/2/2021 | 0,6400 | -1,54% | 0,6400 | 0,6450 | 0,6400 | 4.685 | ,00 |
| 11/2/2021 | 0,6500 | 3,17% | 0,6450 | 0,6700 | 0,6350 | 6.870 | ,00 |
| 10/2/2021 | 0,6300 | 0,00% | 0,6500 | 0,6500 | 0,6300 | 5.368 | ,00 |
| 09/2/2021 | 0,6300 | -5,97% | 0,6800 | 0,6900 | 0,6200 | 6.664 | ,00 |
| 08/2/2021 | 0,6700 | -1,47% | 0,6600 | 0,6700 | 0,6550 | 17.070 | ,00 |
| 05/2/2021 | 0,6800 | 2,26% | 0,6800 | 0,6800 | 0,6800 | 5 | ,00 |
| 04/2/2021 | 0,6650 | -2,21% | 0,6950 | 0,6950 | 0,6650 | 1.190 | ,00 |
| 03/2/2021 | 0,6800 | -0,73% | 0,6600 | 0,6800 | 0,6600 | 1.455 | ,00 |
| 02/2/2021 | 0,6850 | 2,24% | 0,6900 | 0,6900 | 0,6650 | 3.835 | ,00 |
| 01/2/2021 | 0,6700 | -0,74% | 0,6650 | 0,6750 | 0,6600 | 15.154 | ,00 |
| 29/1/2021 | 0,6750 | -4,93% | 0,7100 | 0,7100 | 0,6750 | 3.115 | ,00 |
| 28/1/2021 | 0,7100 | 1,43% | 0,7000 | 0,7100 | 0,6650 | 4.660 | ,00 |
| 27/1/2021 | 0,7000 | -1,41% | 0,7100 | 0,7150 | 0,6850 | 1.670 | ,00 |
| 26/1/2021 | 0,7100 | 0,71% | 0,7050 | 0,7100 | 0,7000 | 3.960 | ,00 |
| 25/1/2021 | 0,7050 | -3,42% | 0,7300 | 0,7500 | 0,6750 | 11.215 | ,00 |
| 22/1/2021 | 0,7300 | -3,31% | 0,7200 | 0,7400 | 0,7150 | 10.641 | ,00 |
| 21/1/2021 | 0,7550 | -1,31% | 0,7800 | 0,7800 | 0,7200 | 5.810 | ,00 |
| 20/1/2021 | 0,7650 | -0,65% | 0,7500 | 0,7700 | 0,7500 | 5.070 | ,00 |
| 19/1/2021 | 0,7700 | -1,28% | 0,7800 | 0,7900 | 0,7350 | 31.858 | ,00 |
| 18/1/2021 | 0,7800 | 1,30% | 0,7700 | 0,8100 | 0,7700 | 15.300 | ,00 |
| 15/1/2021 | 0,7700 | 0,00% | 0,7550 | 0,7700 | 0,7350 | 18.821 | ,00 |
| 14/1/2021 | 0,7700 | 8,45% | 0,7100 | 0,7900 | 0,7100 | 82.359 | ,00 |
| 13/1/2021 | 0,7100 | 6,77% | 0,6700 | 0,7150 | 0,6700 | 19.529 | ,00 |
| 12/1/2021 | 0,6650 | 7,26% | 0,6400 | 0,6950 | 0,6400 | 34.549 | ,00 |
| 11/1/2021 | 0,6200 | -5,34% | 0,6450 | 0,6650 | 0,6200 | 37.835 | ,00 |
| 08/1/2021 | 0,6550 | -0,76% | 0,6600 | 0,6800 | 0,6500 | 13.028 | ,00 |
| 07/1/2021 | 0,6600 | -4,35% | 0,6800 | 0,7000 | 0,6600 | 27.080 | ,00 |
| 05/1/2021 | 0,6900 | 0,00% | 0,6900 | 0,7100 | 0,6700 | 18.159 | ,00 |
| 04/1/2021 | 0,6900 | -6,12% | 0,7350 | 0,7550 | 0,6300 | 146.719 | ,00 |
| 31/12/2020 | 0,7350 | 2,08% | 0,7350 | 0,7500 | 0,7200 | 24.034 | ,00 |
| 30/12/2020 | 0,7200 | 5,88% | 0,6800 | 0,7250 | 0,6800 | 44.067 | ,00 |
| 29/12/2020 | 0,6800 | -2,86% | 0,7200 | 0,7400 | 0,6750 | 63.736 | ,00 |
| 28/12/2020 | 0,7000 | 19,66% | 0,6100 | 0,7400 | 0,6100 | 100.525 | ,00 |
| 23/12/2020 | 0,5850 | 10,38% | 0,5300 | 0,5900 | 0,5300 | 57.687 | ,00 |
| 22/12/2020 | 0,5300 | 7,29% | 0,4940 | 0,5300 | 0,4940 | 3.810 | ,00 |
| 21/12/2020 | 0,4940 | -2,18% | 0,4960 | 0,4960 | 0,4700 | 18.811 | ,00 |
| 18/12/2020 | 0,5050 | -0,98% | 0,4960 | 0,5100 | 0,4920 | 2.755 | ,00 |
| 17/12/2020 | 0,5100 | 0,00% | 0,5050 | 0,5100 | 0,4940 | 6.103 | ,00 |
| 16/12/2020 | 0,5100 | -0,97% | 0,5000 | 0,5150 | 0,5000 | 5.470 | ,00 |
| 15/12/2020 | 0,5150 | -1,90% | 0,5250 | 0,5250 | 0,5000 | 10.412 | ,00 |
| 14/12/2020 | 0,5250 | 0,96% | 0,5200 | 0,5300 | 0,5200 | 9.207 | ,00 |
| 11/12/2020 | 0,5200 | 1,96% | 0,5150 | 0,5200 | 0,5000 | 4.585 | ,00 |
| 10/12/2020 | 0,5100 | -2,86% | 0,5150 | 0,5250 | 0,4980 | 18.035 | ,00 |
| 09/12/2020 | 0,5250 | -0,94% | 0,5300 | 0,5400 | 0,5200 | 26.110 | ,00 |
| 08/12/2020 | 0,5300 | 0,00% | 0,5300 | 0,5400 | 0,5200 | 4.163 | ,00 |
| 07/12/2020 | 0,5300 | 2,91% | 0,5200 | 0,5300 | 0,5150 | 21.529 | ,00 |
| 04/12/2020 | 0,5150 | 0,98% | 0,5100 | 0,5150 | 0,5000 | 8.508 | ,00 |
| 03/12/2020 | 0,5100 | 0,99% | 0,5000 | 0,5100 | 0,4960 | 5.292 | ,00 |
| 02/12/2020 | 0,5050 | -0,98% | 0,5000 | 0,5200 | 0,4900 | 20.145 | ,00 |
| 01/12/2020 | 0,5100 | 2,41% | 0,4980 | 0,5200 | 0,4900 | 18.303 | ,00 |
| 30/11/2020 | 0,4980 | -4,23% | 0,5150 | 0,5150 | 0,4980 | 4.310 | ,00 |
| 27/11/2020 | 0,5200 | 0,00% | 0,5250 | 0,5250 | 0,5050 | 7.609 | ,00 |
| 26/11/2020 | 0,5200 | -0,95% | 0,5250 | 0,5300 | 0,5100 | 7.331 | ,00 |
| 25/11/2020 | 0,5250 | 0,00% | 0,5050 | 0,5250 | 0,5050 | 4.981 | ,00 |
| 24/11/2020 | 0,5250 | -1,87% | 0,5300 | 0,5400 | 0,5150 | 8.597 | ,00 |
| 23/11/2020 | 0,5350 | 2,88% | 0,5450 | 0,5500 | 0,5050 | 19.722 | ,00 |
| 20/11/2020 | 0,5200 | -0,95% | 0,5250 | 0,5400 | 0,5050 | 6.352 | 3.302,94 |
| 19/11/2020 | 0,5250 | -1,87% | 0,5350 | 0,5350 | 0,5050 | 2.745 | 1.391,38 |
| 18/11/2020 | 0,5350 | 0,00% | 0,5300 | 0,5450 | 0,5100 | 15.934 | 8.279,10 |
| 17/11/2020 | 0,5350 | 0,94% | 0,4980 | 0,5350 | 0,4980 | 13.451 | 6.889,01 |
| 16/11/2020 | 0,5300 | 0,00% | 0,5300 | 0,5450 | 0,5200 | 6.961 | 3.716,33 |
| 13/11/2020 | 0,5300 | -0,93% | 0,5350 | 0,5350 | 0,4600 | 17.334 | 8.946,05 |
| 12/11/2020 | 0,5350 | 2,88% | 0,5200 | 0,5500 | 0,5150 | 8.749 | 4.658,62 |
| 11/11/2020 | 0,5200 | 4,00% | 0,5000 | 0,5200 | 0,4900 | 26.173 | 13.038,38 |
| 10/11/2020 | 0,5000 | -1,96% | 0,5100 | 0,5250 | 0,5000 | 25.795 | 13.009,90 |
| 09/11/2020 | 0,5100 | 0,99% | 0,5050 | 0,5500 | 0,4840 | 26.878 | 13.477,36 |
| 06/11/2020 | 0,5050 | 1,00% | 0,5150 | 0,5150 | 0,4900 | 7.507 | 3.705,15 |
| 05/11/2020 | 0,5000 | 0,40% | 0,4600 | 0,5000 | 0,4600 | 4.496 | 2.139,56 |
| 04/11/2020 | 0,4980 | 3,75% | 0,5050 | 0,5350 | 0,4820 | 25.087 | 12.319,85 |
| 03/11/2020 | 0,4800 | -13,51% | 0,5500 | 0,5900 | 0,4800 | 13.358 | 6.963,52 |
| 02/11/2020 | 0,5550 | 2,78% | 0,5600 | 0,5600 | 0,5000 | 158 | 79,42 |
| 30/10/2020 | 0,5400 | 2,86% | 0,5250 | 0,5400 | 0,5250 | 2.555 | 1.358,62 |
| 29/10/2020 | 0,5250 | -11,76% | 0,5950 | 0,5950 | 0,5100 | 15.439 | 8.232,41 |
| 27/10/2020 | 0,5950 | 6,25% | 0,5600 | 0,5950 | 0,5400 | 4.807 | 2.746,33 |
| 26/10/2020 | 0,5600 | -1,75% | 0,5700 | 0,5700 | 0,5000 | 4.506 | 2.391,69 |
| 23/10/2020 | 0,5700 | -1,72% | 0,5200 | 0,5700 | 0,5200 | 1.409 | 782,14 |
| 22/10/2020 | 0,5800 | 0,00% | 0,5650 | 0,5800 | 0,5650 | 111 | 62,88 |
| 21/10/2020 | 0,5800 | -1,69% | 0,5850 | 0,5850 | 0,5500 | 3.334 | 1.834,86 |
| 20/10/2020 | 0,5900 | -4,07% | 0,6050 | 0,6050 | 0,5800 | 2.463 | 1.446,42 |
| 19/10/2020 | 0,6150 | 7,89% | 0,5700 | 0,6600 | 0,5700 | 668 | 391,10 |
| 16/10/2020 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5600 | 505 | 282,85 |
| 15/10/2020 | 0,5700 | 1,79% | 0,5500 | 0,5700 | 0,5500 | 1.725 | 956,25 |
| 14/10/2020 | 0,5600 | -1,75% | 0,5600 | 0,5600 | 0,5600 | 100 | 56,00 |
| 13/10/2020 | 0,5700 | 0,00% | 0,5750 | 0,5750 | 0,5250 | 545 | 304,19 |
| 12/10/2020 | 0,5700 | 0,00% | 0,5650 | 0,5700 | 0,5650 | 2.000 | 1.135,00 |
| 09/10/2020 | 0,5700 | -1,72% | 0,5900 | 0,5900 | 0,5400 | 18.440 | 10.513,90 |
| 08/10/2020 | 0,5800 | 1,75% | 0,5900 | 0,5900 | 0,5650 | 10.547 | 6.119,43 |
| 07/10/2020 | 0,5700 | 7,55% | 0,5300 | 0,5700 | 0,5300 | 15.352 | 8.539,09 |
| 06/10/2020 | 0,5300 | 1,92% | 0,5300 | 0,5350 | 0,5250 | 7.800 | 4.119,19 |
| 05/10/2020 | 0,5200 | 0,00% | 0,5300 | 0,5300 | 0,5000 | 11.150 | 5.713,53 |
| 02/10/2020 | 0,5200 | 4,42% | 0,5000 | 0,5200 | 0,4800 | 15.833 | 7.785,27 |
| 01/10/2020 | 0,4980 | -1,39% | 0,4600 | 0,5100 | 0,4600 | 4.140 | 2.075,73 |
| 30/9/2020 | 0,5050 | 1,00% | 0,5100 | 0,5100 | 0,5000 | 11.510 | 5.764,19 |
| 29/9/2020 | 0,5000 | -6,54% | 0,4860 | 0,5100 | 0,4860 | 5.999 | 2.963,97 |
| 28/9/2020 | 0,5350 | 7,86% | 0,5350 | 0,5350 | 0,5350 | 3 | 1,61 |
| 25/9/2020 | 0,4960 | -2,75% | 0,4700 | 0,5050 | 0,4700 | 1.270 | 611,78 |
| 24/9/2020 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 23/9/2020 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 22/9/2020 | 0,5100 | 10,87% | 0,4600 | 0,5100 | 0,4600 | 8.951 | 4.275,63 |
| 21/9/2020 | 0,4600 | -7,63% | 0,4680 | 0,4860 | 0,4600 | 9.026 | 4.194,83 |
| 18/9/2020 | 0,4980 | 0,00% | 0,4980 | 0,4980 | 0,4740 | 818 | 397,76 |
| 17/9/2020 | 0,4980 | -0,40% | 0,4720 | 0,4980 | 0,4700 | 6.550 | 3.219,16 |
| 16/9/2020 | 0,5000 | 0,40% | 0,4980 | 0,5100 | 0,4980 | 1.290 | 645,26 |
| 15/9/2020 | 0,4980 | -2,35% | 0,5150 | 0,5250 | 0,4980 | 3.942 | 2.007,79 |
| 14/9/2020 | 0,5100 | 2,41% | 0,4980 | 0,5250 | 0,4980 | 2.175 | 1.113,89 |
| 11/9/2020 | 0,4980 | 5,96% | 0,4680 | 0,4980 | 0,4600 | 15.625 | 7.480,24 |
| 10/9/2020 | 0,4700 | -2,08% | 0,4700 | 0,4780 | 0,4600 | 3.626 | 1.684,10 |
| 09/9/2020 | 0,4800 | 3,90% | 0,4940 | 0,4940 | 0,4440 | 4.877 | 2.215,53 |
| 08/9/2020 | 0,4620 | -3,75% | 0,4600 | 0,4620 | 0,4500 | 13.031 | 5.925,32 |
| 07/9/2020 | 0,4800 | -2,83% | 0,4580 | 0,4940 | 0,4580 | 2.720 | 1.285,49 |
| 04/9/2020 | 0,4940 | -2,18% | 0,4900 | 0,5000 | 0,4840 | 4.749 | 2.324,07 |
| 03/9/2020 | 0,5050 | 1,00% | 0,5050 | 0,5150 | 0,4960 | 4.886 | 2.443,25 |
| 02/9/2020 | 0,5000 | -1,96% | 0,5100 | 0,5150 | 0,5000 | 5.200 | 2.642,20 |
| 01/9/2020 | 0,5100 | -0,97% | 0,5050 | 0,5150 | 0,5050 | 2.050 | 1.046,50 |
| 31/8/2020 | 0,5150 | 0,98% | 0,5150 | 0,5200 | 0,5000 | 7.693 | 3.957,26 |
| 28/8/2020 | 0,5100 | -1,92% | 0,5200 | 0,5200 | 0,4900 | 11.890 | 5.967,41 |
| 27/8/2020 | 0,5200 | 0,00% | 0,5100 | 0,5200 | 0,5100 | 502 | 256,04 |
| 26/8/2020 | 0,5200 | 0,97% | 0,5400 | 0,5400 | 0,5050 | 6.553 | 3.364,57 |
| 25/8/2020 | 0,5150 | -2,83% | 0,5050 | 0,5250 | 0,4900 | 10.330 | 5.210,29 |
| 24/8/2020 | 0,5300 | 0,00% | 0,5300 | 0,5400 | 0,4420 | 6.234 | 3.252,79 |
| 21/8/2020 | 0,5300 | -4,50% | 0,5550 | 0,5550 | 0,5300 | 13.946 | 7.512,01 |
| 20/8/2020 | 0,5550 | 0,00% | 0,5250 | 0,5650 | 0,5250 | 4.649 | 2.503,73 |
| 19/8/2020 | 0,5550 | -2,63% | 0,5750 | 0,5750 | 0,5200 | 33.953 | 18.469,62 |
| 18/8/2020 | 0,5700 | -1,72% | 0,5800 | 0,5850 | 0,5600 | 17.185 | 9.733,92 |
| 17/8/2020 | 0,5800 | -0,85% | 0,6000 | 0,6100 | 0,5600 | 34.906 | 20.373,29 |
| 14/8/2020 | 0,5850 | 12,50% | 0,5200 | 0,5850 | 0,5200 | 34.229 | 19.335,86 |
| 13/8/2020 | 0,5200 | 2,97% | 0,5100 | 0,5400 | 0,5000 | 34.963 | 17.895,46 |
| 12/8/2020 | 0,5050 | 0,00% | 0,5400 | 0,5400 | 0,4620 | 4.272 | 2.147,36 |
| 11/8/2020 | 0,5050 | 3,48% | 0,4900 | 0,5350 | 0,4800 | 3.892 | 1.949,19 |
| 10/8/2020 | 0,4880 | -2,40% | 0,4900 | 0,4900 | 0,4460 | 264 | 128,73 |
| 07/8/2020 | 0,5000 | -2,91% | 0,5150 | 0,5150 | 0,4880 | 3.852 | 1.900,49 |
| 06/8/2020 | 0,5150 | 10,99% | 0,4640 | 0,5150 | 0,4640 | 30.509 | 14.993,46 |
| 05/8/2020 | 0,4640 | 4,04% | 0,4460 | 0,4680 | 0,4460 | 11.226 | 5.154,21 |
| 04/8/2020 | 0,4460 | 0,00% | 0,4460 | 0,4460 | 0,4460 | 1.400 | 624,40 |
| 03/8/2020 | 0,4460 | 4,21% | 0,4400 | 0,4680 | 0,4200 | 6.885 | 3.022,84 |
| 31/7/2020 | 0,4280 | 2,88% | 0,4360 | 0,4360 | 0,3940 | 34.160 | 14.386,65 |
| 30/7/2020 | 0,4160 | -0,48% | 0,4180 | 0,4300 | 0,4100 | 12.160 | 5.027,16 |
| 29/7/2020 | 0,4180 | 8,85% | 0,3800 | 0,4380 | 0,3800 | 17.298 | 6.770,07 |
| 28/7/2020 | 0,3840 | -5,88% | 0,3600 | 0,3840 | 0,3600 | 20.115 | 7.394,64 |
| 27/7/2020 | 0,4080 | 0,00% | 0,4080 | 0,4080 | 0,4080 | ,00 | |
| 24/7/2020 | 0,4080 | 10,87% | 0,3300 | 0,4260 | 0,3300 | 5.390 | 2.046,42 |
| 23/7/2020 | 0,3680 | 0,00% | 0,3680 | 0,3680 | 0,3680 | ,00 | |
| 22/7/2020 | 0,3680 | -3,66% | 0,3340 | 0,3680 | 0,3340 | 3.192 | 1.157,59 |
| 21/7/2020 | 0,3820 | -3,54% | 0,4280 | 0,4280 | 0,3820 | 7.550 | 2.968,49 |
| 20/7/2020 | 0,3960 | -5,26% | 0,4180 | 0,4180 | 0,3860 | 3.578 | 1.435,38 |
| 17/7/2020 | 0,4180 | 11,17% | 0,3740 | 0,4800 | 0,3740 | 6.020 | 2.433,92 |
| 16/7/2020 | 0,3760 | -0,53% | 0,3340 | 0,3760 | 0,3340 | 1.071 | 358,22 |
| 15/7/2020 | 0,3780 | 0,00% | 0,3780 | 0,3840 | 0,3700 | 3.400 | 1.283,40 |
| 14/7/2020 | 0,3780 | 0,00% | 0,3780 | 0,3780 | 0,3780 | 1 | ,38 |
| 13/7/2020 | 0,3780 | 0,00% | 0,3500 | 0,3780 | 0,3500 | 137 | 49,83 |
| 10/7/2020 | 0,3780 | -0,53% | 0,3780 | 0,3780 | 0,3700 | 1.126 | 417,63 |
| 09/7/2020 | 0,3800 | 0,00% | 0,3800 | 0,3860 | 0,3800 | 5.805 | 2.225,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΙΟΚΑ | 1,6200 | 8,72 % | 0,1300 | 10 |
| ΑΤΤ | 0,0900 | 8,43 % | 0,0070 | 26.590 |
| ΔΡΟΜΕ | 0,4510 | 4,88 % | 0,0210 | 12.595 |
| ΚΟΥΑΛ | 0,2990 | 4,18 % | 0,0120 | 113 |
| ΜΙΓ | 0,0313 | 3,64 % | 0,0011 | 359.225 |
| ΒΟΣΥΣ | 2,0400 | 3,55 % | 0,0700 | 60 |
| ΑΤΤΙΚΑ | 1,1900 | 3,48 % | 0,0400 | 19.509 |
| ΑΛΜΥ | 2,1200 | 3,41 % | 0,0700 | 17.135 |
| ΚΟΡΔΕ | 0,5360 | 3,08 % | 0,0160 | 876 |
| ΜΟΥΖΚ | 0,6960 | 2,96 % | 0,0200 | 100 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 0,8392 | 0,14 % | 0,0012 | 1.507.336 |
| ΔΕΗ | 9,7800 | 0,77 % | 0,0750 | 679.300 |
| ΑΛΦΑ | 1,1390 | 1,70 % | 0,0190 | 562.184 |
| ΕΤΕ | 2,5400 | 2,01 % | 0,0500 | 408.338 |
| ΑΡΑΙΓ | 5,2400 | 1,95 % | 0,1000 | 358.615 |
| ΜΥΤΙΛ | 15,4400 | 1,18 % | 0,1800 | 319.820 |
| ΟΠΑΠ | 13,5600 | -0,07 % | -0,0100 | 274.431 |
| ΟΤΟΕΛ | 7,4600 | -1,32 % | -0,1000 | 209.461 |
| ΠΕΙΡ | 1,3850 | 1,17 % | 0,0160 | 204.570 |
| ΤΕΝΕΡΓ | 11,9000 | 0,34 % | 0,0400 | 164.315 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 0,8392 | 0,14 % | 1.793.819 | 1,51εκ. |
| ΑΛΦΑ | 1,1390 | 1,70 % | 493.820 | 562,2χιλ. |
| ΜΙΓ | 0,0313 | 3,64 % | 359.225 | 11.092 |
| ΕΤΕ | 2,5400 | 2,01 % | 161.271 | 408,3χιλ. |
| ΠΕΙΡ | 1,3850 | 1,17 % | 147.749 | 204,6χιλ. |
| ΔΕΗ | 9,7800 | 0,77 % | 69.757 | 679,3χιλ. |
| ΑΡΑΙΓ | 5,2400 | 1,95 % | 68.295 | 358,6χιλ. |
| ΜΠΡΙΚ | 2,1200 | -0,93 % | 39.340 | 82.932 |
| ΑΔΜΗΕ | 2,4950 | 0,60 % | 31.366 | 77.948 |
| ΟΤΟΕΛ | 7,4600 | -1,32 % | 28.313 | 209,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΜΠΡΙΚ | 2,1200 | -0,93 % | 39.340 | 0,11 % |
| ΕΠΣΙΛ | 13,5000 | 0,75 % | 10.982 | 0,08 % |
| ΑΡΑΙΓ | 5,2400 | 1,95 % | 68.295 | 0,08 % |
| ΟΤΟΕΛ | 7,4600 | -1,32 % | 28.313 | 0,06 % |
| ΑΛΜΥ | 2,1200 | 3,41 % | 17.135 | 0,05 % |
| ΕΥΡΩΒ | 0,8392 | 0,14 % | 1.793.819 | 0,05 % |
| ΜΙΓ | 0,0313 | 3,64 % | 359.225 | 0,04 % |
| ΔΡΟΜΕ | 0,4510 | 4,88 % | 12.595 | 0,04 % |
| ΤΖΚΑ | 2,8000 | 0,72 % | 950 | 0,03 % |
| ΔΕΗ | 9,7800 | 0,77 % | 69.757 | 0,03 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,0400 | 3,55 % | 60 | 10,15 % |
| ΑΤΤ | 0,0900 | 8,43 % | 26.590 | 8,67 % |
| ΔΡΟΜΕ | 0,4510 | 4,88 % | 12.595 | 6,98 % |
| ΚΟΡΔΕ | 0,5360 | 3,08 % | 876 | 4,62 % |
| ΜΙΓ | 0,0313 | 3,64 % | 359.225 | 4,30 % |
| ΦΛΕΞΟ | 7,4000 | -6,92 % | 750 | 3,77 % |
| ΕΠΣΙΛ | 13,5000 | 0,75 % | 10.982 | 3,73 % |
| ΓΕΒΚΑ | 1,2850 | -1,15 % | 209 | 3,46 % |
| ΕΛΤΟΝ | 1,8200 | 1,68 % | 6.009 | 3,07 % |
| ΑΡΑΙΓ | 5,2400 | 1,95 % | 68.295 | 2,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|