| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΙΝΤΕΡΛΑΪΦ Α.Α.Ε.Γ.Α. (ΙΝΛΙΦ)
4,9300 €
-0,0300 (-0,60%)
- Άνοιγμα 4,9800
- Υψηλό 4,9800
- Χαμηλό 4,9200
- Όγκος 9.034
- Τζίρος 44.680 €
- Πράξεις 44
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2022 | 4,4800 | 0,00% | 4,4000 | 4,4800 | 4,3800 | 1.101 | 4.838,48 |
| 26/1/2022 | 4,4800 | 3,23% | 4,3800 | 4,5000 | 4,3800 | 378 | 1.689,00 |
| 25/1/2022 | 4,3400 | 0,93% | 4,3000 | 4,3400 | 4,3000 | 172 | 742,48 |
| 24/1/2022 | 4,3000 | -3,59% | 4,3400 | 4,3600 | 4,2600 | 2.682 | 11.587,58 |
| 21/1/2022 | 4,4600 | 0,45% | 4,4400 | 4,4600 | 4,3800 | 4.055 | 17.947,30 |
| 20/1/2022 | 4,4400 | -1,33% | 4,5000 | 4,5000 | 4,4200 | 5.571 | 24.884,64 |
| 19/1/2022 | 4,5000 | -0,88% | 4,5000 | 4,5400 | 4,4000 | 11.772 | 52.981,36 |
| 18/1/2022 | 4,5400 | -2,58% | 4,6800 | 4,6800 | 4,5400 | 3.359 | 15.305,30 |
| 17/1/2022 | 4,6600 | 0,43% | 4,6400 | 4,7000 | 4,5400 | 8.068 | 37.099,18 |
| 14/1/2022 | 4,6400 | 0,00% | 4,6600 | 4,7800 | 4,6200 | 38.824 | 181.943,44 |
| 13/1/2022 | 4,6400 | 4,98% | 4,4800 | 4,6400 | 4,4400 | 32.876 | 148.660,60 |
| 12/1/2022 | 4,4200 | 4,25% | 4,1600 | 4,4600 | 4,1600 | 18.085 | 78.760,50 |
| 11/1/2022 | 4,2400 | 4,95% | 4,0400 | 4,2400 | 4,0200 | 12.366 | 51.477,52 |
| 10/1/2022 | 4,0400 | -0,49% | 4,0200 | 4,1200 | 4,0200 | 1.355 | 5.501,40 |
| 07/1/2022 | 4,0600 | 0,50% | 4,0000 | 4,0600 | 4,0000 | 2.070 | 8.353,00 |
| 05/1/2022 | 4,0400 | 0,00% | 4,0400 | 4,0800 | 4,0400 | 1.320 | 5.333,20 |
| 04/1/2022 | 4,0400 | 1,51% | 4,0400 | 4,1000 | 3,9600 | 3.890 | 15.590,60 |
| 03/1/2022 | 3,9800 | -1,00% | 4,0200 | 4,0200 | 3,9600 | 1.267 | 5.055,46 |
| 31/12/2021 | 4,0200 | 0,50% | 3,9400 | 4,0200 | 3,9400 | 218 | 873,58 |
| 30/12/2021 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 1.260 | 5.040,00 |
| 29/12/2021 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 28/12/2021 | 4,0000 | -0,50% | 3,9800 | 4,0000 | 3,9800 | 1.260 | 5.026,00 |
| 27/12/2021 | 4,0200 | 1,01% | 3,9400 | 4,0200 | 3,9400 | 1.535 | 6.127,90 |
| 23/12/2021 | 3,9800 | -0,50% | 3,9800 | 4,0000 | 3,9800 | 1.600 | 6.374,00 |
| 22/12/2021 | 4,0000 | 0,00% | 4,0000 | 4,0200 | 4,0000 | 1.400 | 5.602,00 |
| 21/12/2021 | 4,0000 | 0,50% | 3,9800 | 4,0000 | 3,9200 | 5.010 | 19.728,70 |
| 20/12/2021 | 3,9800 | -1,00% | 3,9000 | 4,0200 | 3,9000 | 6.128 | 24.387,84 |
| 17/12/2021 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | 200 | 804,00 |
| 16/12/2021 | 4,0200 | -0,50% | 4,0400 | 4,0400 | 4,0000 | 659 | 2.652,80 |
| 15/12/2021 | 4,0400 | 0,00% | 4,1000 | 4,1000 | 3,9800 | 451 | 1.832,24 |
| 14/12/2021 | 4,0400 | -0,98% | 4,0000 | 4,0400 | 4,0000 | 415 | 1.668,60 |
| 13/12/2021 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 10/12/2021 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 100 | 408,00 |
| 09/12/2021 | 4,0800 | -0,49% | 4,1000 | 4,1000 | 4,0600 | 560 | 2.290,20 |
| 08/12/2021 | 4,1000 | 0,49% | 4,1000 | 4,1200 | 4,1000 | 920 | 3.777,00 |
| 07/12/2021 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | ,00 | |
| 06/12/2021 | 4,0800 | -0,97% | 4,1000 | 4,1000 | 4,0800 | 400 | 1.636,00 |
| 03/12/2021 | 4,1200 | 0,98% | 4,1400 | 4,1400 | 4,0200 | 1.859 | 7.660,06 |
| 02/12/2021 | 4,0800 | 0,00% | 4,0200 | 4,0800 | 4,0200 | 1.005 | 4.054,40 |
| 01/12/2021 | 4,0800 | -0,49% | 4,0000 | 4,1000 | 4,0000 | 750 | 3.060,00 |
| 30/11/2021 | 4,1000 | 0,49% | 4,0800 | 4,1000 | 4,0000 | 2.705 | 10.985,30 |
| 29/11/2021 | 4,0800 | 2,51% | 4,0000 | 4,1200 | 4,0000 | 1.220 | 4.984,00 |
| 26/11/2021 | 3,9800 | -2,45% | 4,0000 | 4,0200 | 3,9800 | 5.019 | 20.047,00 |
| 25/11/2021 | 4,0800 | 0,49% | 4,0800 | 4,0800 | 4,0800 | 100 | 408,00 |
| 24/11/2021 | 4,0600 | -1,46% | 4,1200 | 4,1200 | 4,0400 | 2.050 | 8.317,08 |
| 23/11/2021 | 4,1200 | 0,49% | 4,1000 | 4,1200 | 4,0600 | 3.578 | 14.604,08 |
| 22/11/2021 | 4,1000 | -2,38% | 4,1600 | 4,1600 | 4,1000 | 2.301 | 9.553,16 |
| 19/11/2021 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,1600 | 3.433 | 14.378,60 |
| 18/11/2021 | 4,2000 | -1,41% | 4,2600 | 4,2600 | 4,1800 | 4.162 | 17.494,60 |
| 17/11/2021 | 4,2600 | 2,90% | 4,1600 | 4,3000 | 4,1600 | 13.821 | 58.458,36 |
| 16/11/2021 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1200 | 479 | 1.979,66 |
| 15/11/2021 | 4,1400 | -0,48% | 4,1400 | 4,1400 | 4,1400 | 200 | 828,00 |
| 12/11/2021 | 4,1600 | 1,46% | 4,1000 | 4,1600 | 4,1000 | 1.398 | 5.775,88 |
| 11/11/2021 | 4,1000 | -0,97% | 4,1000 | 4,1000 | 4,1000 | 100 | 410,00 |
| 10/11/2021 | 4,1400 | 0,00% | 4,1000 | 4,1400 | 4,0800 | 2.830 | 11.628,20 |
| 09/11/2021 | 4,1400 | 0,00% | 4,1000 | 4,1400 | 4,0400 | 5.850 | 23.878,80 |
| 08/11/2021 | 4,1400 | 0,49% | 4,1200 | 4,1400 | 4,1200 | 1.550 | 6.406,60 |
| 05/11/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 100 | 412,00 |
| 04/11/2021 | 4,1200 | 0,49% | 4,1200 | 4,1200 | 4,1200 | 180 | 741,60 |
| 03/11/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 448 | 1.836,80 |
| 02/11/2021 | 4,1000 | -1,44% | 4,0800 | 4,1400 | 4,0800 | 1.182 | 4.849,96 |
| 01/11/2021 | 4,1600 | -0,48% | 4,1000 | 4,1600 | 4,0600 | 1.337 | 5.459,10 |
| 29/10/2021 | 4,1800 | 0,00% | 4,1000 | 4,1800 | 4,1000 | 452 | 1.885,36 |
| 27/10/2021 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 555 | 2.319,90 |
| 26/10/2021 | 4,1800 | -0,48% | 4,1800 | 4,1800 | 4,1600 | 468 | 1.954,24 |
| 25/10/2021 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 100 | 420,00 |
| 22/10/2021 | 4,2000 | 1,94% | 4,1200 | 4,2000 | 4,1200 | 1.300 | 5.385,60 |
| 21/10/2021 | 4,1200 | -0,48% | 4,1200 | 4,1200 | 4,0800 | 2.701 | 11.114,14 |
| 20/10/2021 | 4,1400 | -0,48% | 4,1600 | 4,2000 | 4,1400 | 8.583 | 35.847,62 |
| 19/10/2021 | 4,1600 | 0,48% | 4,1000 | 4,1600 | 4,1000 | 4.138 | 17.203,98 |
| 18/10/2021 | 4,1400 | 0,49% | 4,1000 | 4,1800 | 4,1000 | 3.250 | 13.391,00 |
| 15/10/2021 | 4,1200 | 0,98% | 4,1200 | 4,1800 | 4,0800 | 3.180 | 13.153,16 |
| 14/10/2021 | 4,0800 | -0,49% | 4,0800 | 4,1400 | 4,0600 | 2.130 | 8.686,40 |
| 13/10/2021 | 4,1000 | 1,49% | 4,0600 | 4,1000 | 4,0600 | 273 | 1.110,00 |
| 12/10/2021 | 4,0400 | 0,50% | 4,0800 | 4,0800 | 4,0400 | 1.635 | 6.634,80 |
| 11/10/2021 | 4,0200 | -0,50% | 4,0200 | 4,0200 | 4,0000 | 1.192 | 4.781,60 |
| 08/10/2021 | 4,0400 | 0,00% | 4,0800 | 4,0800 | 4,0400 | 682 | 2.757,28 |
| 07/10/2021 | 4,0400 | -0,49% | 4,0200 | 4,1000 | 4,0000 | 758 | 3.043,52 |
| 06/10/2021 | 4,0600 | -0,98% | 4,0400 | 4,0800 | 4,0000 | 3.731 | 14.948,34 |
| 05/10/2021 | 4,1000 | 0,00% | 4,1200 | 4,1200 | 4,0800 | 385 | 1.572,26 |
| 04/10/2021 | 4,1000 | -0,49% | 4,0200 | 4,1000 | 4,0000 | 4.133 | 16.640,64 |
| 01/10/2021 | 4,1200 | 1,98% | 4,0400 | 4,1800 | 4,0400 | 3.746 | 15.447,90 |
| 30/9/2021 | 4,0400 | -1,46% | 4,1000 | 4,1000 | 4,0000 | 986 | 3.968,14 |
| 29/9/2021 | 4,1000 | -0,97% | 4,0400 | 4,1000 | 4,0400 | 423 | 1.710,00 |
| 28/9/2021 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 27/9/2021 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1400 | ,00 | |
| 24/9/2021 | 4,1400 | 1,97% | 4,0400 | 4,1400 | 4,0000 | 2.314 | 9.302,92 |
| 23/9/2021 | 4,0600 | -2,87% | 4,1200 | 4,1200 | 4,0600 | 1.571 | 6.411,66 |
| 22/9/2021 | 4,1800 | 0,48% | 4,1600 | 4,1800 | 4,1600 | 1.441 | 5.997,38 |
| 21/9/2021 | 4,1600 | 0,48% | 4,1400 | 4,1600 | 4,0400 | 7.763 | 31.674,72 |
| 20/9/2021 | 4,1400 | -2,36% | 4,1400 | 4,1600 | 4,1400 | 1.445 | 5.985,20 |
| 17/9/2021 | 4,2400 | 1,92% | 4,1600 | 4,2400 | 4,1600 | 1.995 | 8.350,08 |
| 16/9/2021 | 4,1600 | -1,89% | 4,2200 | 4,2200 | 4,1600 | 4.059 | 16.963,32 |
| 15/9/2021 | 4,2400 | -1,40% | 4,2200 | 4,2400 | 4,2000 | 3.113 | 13.094,72 |
| 14/9/2021 | 4,3000 | -0,92% | 4,2600 | 4,3000 | 4,2400 | 4.527 | 19.333,00 |
| 13/9/2021 | 4,3400 | -0,46% | 4,3600 | 4,3600 | 4,3000 | 919 | 3.954,00 |
| 10/9/2021 | 4,3600 | 0,46% | 4,3200 | 4,3600 | 4,3200 | 2.466 | 10.711,12 |
| 09/9/2021 | 4,3400 | -2,25% | 4,4400 | 4,4400 | 4,3200 | 1.482 | 6.434,86 |
| 08/9/2021 | 4,4400 | 0,00% | 4,4400 | 4,4400 | 4,4400 | ,00 | |
| 07/9/2021 | 4,4400 | -1,33% | 4,4600 | 4,5000 | 4,4000 | 4.647 | 20.602,10 |
| 06/9/2021 | 4,5000 | -1,32% | 4,5800 | 4,6000 | 4,4400 | 5.480 | 24.614,60 |
| 03/9/2021 | 4,5600 | 0,44% | 4,6000 | 4,6800 | 4,5400 | 7.742 | 35.643,32 |
| 02/9/2021 | 4,5400 | -0,87% | 4,6000 | 4,6600 | 4,5400 | 6.110 | 28.009,72 |
| 01/9/2021 | 4,5800 | 0,00% | 4,6800 | 4,6800 | 4,5000 | 13.676 | 62.330,64 |
| 31/8/2021 | 4,5800 | 2,69% | 4,5200 | 4,6000 | 4,4600 | 11.330 | 51.605,40 |
| 30/8/2021 | 4,4600 | 3,72% | 4,3000 | 4,6600 | 4,3000 | 236.758 | 1.022.573,02 |
| 27/8/2021 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 26/8/2021 | 4,3000 | 1,42% | 4,2800 | 4,3000 | 4,2800 | 520 | 2.226,00 |
| 25/8/2021 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 24/8/2021 | 4,2400 | -0,47% | 4,3000 | 4,3000 | 4,2200 | 2.260 | 9.565,60 |
| 23/8/2021 | 4,2600 | 1,43% | 4,2000 | 4,3000 | 4,2000 | 15.374 | 65.231,68 |
| 20/8/2021 | 4,2000 | 0,48% | 4,2200 | 4,2200 | 4,1800 | 533 | 2.234,26 |
| 19/8/2021 | 4,1800 | -0,48% | 4,1200 | 4,1800 | 4,0600 | 550 | 2.245,44 |
| 18/8/2021 | 4,2000 | 1,94% | 4,1800 | 4,2000 | 4,1800 | 4.458 | 18.720,60 |
| 17/8/2021 | 4,1200 | -1,44% | 4,1200 | 4,1200 | 4,1200 | 70 | 288,40 |
| 16/8/2021 | 4,1800 | 0,48% | 4,1800 | 4,1800 | 4,1800 | 270 | 1.128,60 |
| 13/8/2021 | 4,1600 | 0,97% | 4,1400 | 4,1600 | 4,1400 | 1.950 | 8.102,00 |
| 12/8/2021 | 4,1200 | -0,96% | 4,1400 | 4,1400 | 4,1200 | 1.000 | 4.122,00 |
| 11/8/2021 | 4,1600 | 0,48% | 4,1400 | 4,2000 | 4,1400 | 935 | 3.893,30 |
| 10/8/2021 | 4,1400 | -0,48% | 4,1600 | 4,1800 | 4,1000 | 578 | 2.402,72 |
| 09/8/2021 | 4,1600 | -0,95% | 4,1600 | 4,1600 | 4,1600 | 124 | 515,84 |
| 06/8/2021 | 4,2000 | 1,45% | 4,1400 | 4,2000 | 4,1000 | 4.525 | 18.894,30 |
| 05/8/2021 | 4,1400 | 0,49% | 4,1000 | 4,1600 | 4,1000 | 4.075 | 16.825,62 |
| 04/8/2021 | 4,1200 | 0,49% | 4,1000 | 4,1200 | 4,1000 | 500 | 2.059,20 |
| 03/8/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 100 | 410,00 |
| 02/8/2021 | 4,1000 | -1,44% | 4,1000 | 4,1200 | 4,0000 | 5.816 | 23.568,48 |
| 30/7/2021 | 4,1600 | 1,46% | 4,1200 | 4,1600 | 4,0800 | 1.805 | 7.376,80 |
| 29/7/2021 | 4,1000 | -1,91% | 4,1200 | 4,1800 | 4,0200 | 3.075 | 12.519,30 |
| 28/7/2021 | 4,1800 | 1,46% | 4,1800 | 4,1800 | 4,1600 | 1.266 | 5.289,88 |
| 27/7/2021 | 4,1200 | 0,49% | 4,1000 | 4,1800 | 4,1000 | 4.820 | 19.814,60 |
| 26/7/2021 | 4,1000 | -1,91% | 4,1400 | 4,1400 | 4,1000 | 2.280 | 9.353,80 |
| 23/7/2021 | 4,1800 | 0,97% | 4,1400 | 4,1800 | 4,1400 | 177 | 737,18 |
| 22/7/2021 | 4,1400 | -1,43% | 4,2000 | 4,2000 | 4,1400 | 1.106 | 4.597,74 |
| 21/7/2021 | 4,2000 | 0,00% | 4,2200 | 4,2400 | 4,1400 | 2.813 | 11.756,12 |
| 20/7/2021 | 4,2000 | 0,48% | 4,1800 | 4,2000 | 4,1800 | 1.100 | 4.602,88 |
| 19/7/2021 | 4,1800 | -1,88% | 4,2600 | 4,2600 | 4,1200 | 2.718 | 11.259,18 |
| 16/7/2021 | 4,2600 | 1,91% | 4,1400 | 4,2600 | 4,1400 | 1.720 | 7.165,64 |
| 15/7/2021 | 4,1800 | 0,00% | 4,1200 | 4,1800 | 4,1200 | 1.003 | 4.159,54 |
| 14/7/2021 | 4,1800 | 0,97% | 4,2000 | 4,2000 | 4,1200 | 2.312 | 9.580,00 |
| 13/7/2021 | 4,1400 | 0,00% | 4,1400 | 4,1400 | 4,1200 | 2.132 | 8.822,00 |
| 12/7/2021 | 4,1400 | 0,49% | 4,3000 | 4,3000 | 4,1000 | 1.621 | 6.677,00 |
| 09/7/2021 | 4,1200 | 0,00% | 4,1200 | 4,1600 | 4,1000 | 909 | 3.753,00 |
| 08/7/2021 | 4,1200 | -0,48% | 4,1600 | 4,1600 | 4,1000 | 2.240 | 9.215,00 |
| 07/7/2021 | 4,1400 | -1,43% | 4,1400 | 4,1400 | 4,1400 | 150 | 621,00 |
| 06/7/2021 | 4,2000 | -0,94% | 4,2000 | 4,3000 | 4,1200 | 392 | 1.638,00 |
| 05/7/2021 | 4,2400 | -0,47% | 4,2600 | 4,2600 | 4,2200 | 300 | 1.274,00 |
| 02/7/2021 | 4,2600 | -0,93% | 4,2800 | 4,2800 | 4,2400 | 445 | 1.896,00 |
| 01/7/2021 | 4,3000 | 0,00% | 4,2200 | 4,3000 | 4,2200 | 155 | 654,00 |
| 30/6/2021 | 4,3000 | -0,46% | 4,2200 | 4,3000 | 4,2000 | 314 | 1.324,00 |
| 29/6/2021 | 4,3200 | -0,46% | 4,2400 | 4,3200 | 4,2000 | 4.129 | 17.343,00 |
| 28/6/2021 | 4,3400 | 0,93% | 4,3000 | 4,3600 | 4,2200 | 1.075 | 4.576,00 |
| 25/6/2021 | 4,3000 | -0,46% | 4,2600 | 4,3600 | 4,2600 | 3.215 | 13.876,00 |
| 24/6/2021 | 4,3200 | -0,46% | 4,3200 | 4,3200 | 4,3000 | 1.697 | 7.307,00 |
| 23/6/2021 | 4,3400 | 1,88% | 4,2400 | 4,3400 | 4,2400 | 1.156 | 5.001,00 |
| 22/6/2021 | 4,2600 | 0,00% | 4,2000 | 4,3400 | 4,1800 | 1.454 | 6.148,00 |
| 18/6/2021 | 4,2600 | -2,29% | 4,3200 | 4,3200 | 4,2600 | 600 | 2.568,00 |
| 17/6/2021 | 4,3600 | -0,46% | 4,3400 | 4,3800 | 4,3000 | 2.313 | 10.040,00 |
| 16/6/2021 | 4,3800 | 0,46% | 4,4000 | 4,4000 | 4,3000 | 1.019 | 4.401,00 |
| 15/6/2021 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 350 | 1.526,00 |
| 14/6/2021 | 4,3600 | 0,00% | 4,4000 | 4,4600 | 4,3600 | 2.064 | 9.040,00 |
| 11/6/2021 | 4,3600 | -2,24% | 4,3600 | 4,4800 | 4,3600 | 400 | 1.745,00 |
| 10/6/2021 | 4,4600 | 0,45% | 4,4800 | 4,5000 | 4,4000 | 8.361 | 37.422,00 |
| 09/6/2021 | 4,4400 | -0,45% | 4,4400 | 4,4800 | 4,3400 | 9.746 | 42.858,00 |
| 08/6/2021 | 4,4600 | 6,70% | 4,1200 | 4,4600 | 4,1200 | 22.845 | 98.164,00 |
| 07/6/2021 | 4,1800 | 0,48% | 4,1800 | 4,1800 | 4,1600 | 1.681 | 7.026,00 |
| 04/6/2021 | 4,1600 | -0,48% | 4,1600 | 4,1800 | 4,0600 | 4.143 | 17.047,00 |
| 03/6/2021 | 4,1800 | 1,95% | 4,1000 | 4,2000 | 4,1000 | 3.691 | 15.378,00 |
| 02/6/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 3.240 | 13.284,00 |
| 01/6/2021 | 4,1000 | 0,49% | 4,1400 | 4,1400 | 4,0800 | 1.653 | 6.768,00 |
| 31/5/2021 | 4,0800 | -1,45% | 4,1000 | 4,1200 | 4,0400 | 1.762 | 7.201,00 |
| 28/5/2021 | 4,1400 | -0,48% | 4,1000 | 4,1400 | 4,1000 | 1.640 | 6.741,00 |
| 27/5/2021 | 4,1600 | 1,46% | 4,1400 | 4,1800 | 4,1400 | 1.135 | 4.721,00 |
| 26/5/2021 | 4,1000 | 3,02% | 4,0000 | 4,1800 | 3,9800 | 3.500 | 14.145,00 |
| 25/5/2021 | 3,9800 | -1,97% | 4,0000 | 4,0000 | 3,9600 | 1.196 | 4.781,00 |
| 24/5/2021 | 4,0600 | 4,64% | 4,0800 | 4,0800 | 3,8800 | 868 | 3.398,00 |
| 21/5/2021 | 3,8800 | -2,51% | 3,9200 | 3,9600 | 3,8400 | 1.786 | 6.903,00 |
| 20/5/2021 | 3,9800 | 0,51% | 3,9800 | 3,9800 | 3,9800 | 161 | 640,00 |
| 19/5/2021 | 3,9600 | -1,00% | 4,0600 | 4,0600 | 3,9200 | 1.719 | 6.783,00 |
| 18/5/2021 | 4,0000 | -2,44% | 4,0200 | 4,0200 | 3,9600 | 7.536 | 30.109,00 |
| 17/5/2021 | 4,1000 | 0,00% | 4,0800 | 4,1000 | 4,0400 | 512 | 2.073,00 |
| 14/5/2021 | 4,1000 | -0,97% | 4,1200 | 4,1200 | 4,0600 | 4.769 | 19.540,00 |
| 13/5/2021 | 4,1400 | 0,98% | 4,0600 | 4,1400 | 4,0600 | 1.771 | 7.235,00 |
| 12/5/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,0600 | 1.614 | 6.566,00 |
| 11/5/2021 | 4,1000 | -1,44% | 4,1400 | 4,1400 | 4,0000 | 1.516 | 6.083,00 |
| 10/5/2021 | 4,1600 | 0,97% | 4,1200 | 4,2200 | 4,1000 | 3.025 | 12.585,00 |
| 07/5/2021 | 4,1200 | -0,48% | 4,0600 | 4,1200 | 4,0400 | 1.329 | 5.418,00 |
| 06/5/2021 | 4,1400 | 1,47% | 4,0800 | 4,2600 | 4,0000 | 6.431 | 26.191,00 |
| 05/5/2021 | 4,0800 | 12,71% | 3,6400 | 4,3800 | 3,6400 | 21.243 | 85.583,00 |
| 29/4/2021 | 3,6200 | 0,00% | 3,6000 | 3,6200 | 3,5600 | 1.910 | 6.862,00 |
| 28/4/2021 | 3,6200 | -0,55% | 3,5600 | 3,6600 | 3,5400 | 2.058 | 7.433,00 |
| 27/4/2021 | 3,6400 | 0,55% | 3,6600 | 3,6600 | 3,5600 | 1.063 | 3.816,00 |
| 26/4/2021 | 3,6200 | 2,84% | 3,5600 | 3,6600 | 3,5600 | 2.415 | 8.639,00 |
| 23/4/2021 | 3,5200 | 0,00% | 3,5200 | 3,5600 | 3,5000 | 1.304 | 4.600,00 |
| 22/4/2021 | 3,5200 | 0,57% | 3,5000 | 3,5400 | 3,4400 | 2.924 | 10.155,00 |
| 21/4/2021 | 3,5000 | -1,13% | 3,5000 | 3,5400 | 3,4600 | 2.848 | 9.919,00 |
| 20/4/2021 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,4800 | 2.975 | 10.465,00 |
| 19/4/2021 | 3,5400 | -1,67% | 3,6000 | 3,6000 | 3,5200 | 4.106 | 14.588,00 |
| 16/4/2021 | 3,6000 | -2,17% | 3,6600 | 3,6600 | 3,6000 | 1.211 | 4.414,00 |
| 15/4/2021 | 3,6800 | 0,00% | 3,6800 | 3,7000 | 3,6000 | 2.115 | 7.711,00 |
| 14/4/2021 | 3,6800 | 2,22% | 3,5400 | 3,6800 | 3,5400 | 1.405 | 5.156,00 |
| 13/4/2021 | 3,6000 | 0,00% | 3,5600 | 3,6000 | 3,5200 | 2.164 | 7.643,00 |
| 12/4/2021 | 3,6000 | 0,00% | 3,7000 | 3,7200 | 3,6000 | 1.869 | 6.799,00 |
| 09/4/2021 | 3,6000 | -1,10% | 3,7600 | 3,8400 | 3,6000 | 8.439 | 31.452,00 |
| 08/4/2021 | 3,6400 | 4,60% | 3,4800 | 3,6400 | 3,4800 | 24.077 | 85.631,00 |
| 07/4/2021 | 3,4800 | -0,57% | 3,4400 | 3,4800 | 3,4000 | 2.123 | 7.303,00 |
| 06/4/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,4200 | 2.250 | 7.756,00 |
| 01/4/2021 | 3,5000 | 0,57% | 3,4200 | 3,5200 | 3,4000 | 1.460 | 5.054,00 |
| 31/3/2021 | 3,4800 | -0,57% | 3,4200 | 3,4800 | 3,4000 | 1.772 | 6.062,00 |
| 30/3/2021 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,3800 | 1.498 | 5.114,00 |
| 29/3/2021 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,4000 | 3.745 | 12.851,00 |
| 26/3/2021 | 3,5000 | 1,74% | 3,5000 | 3,5200 | 3,4600 | 3.150 | 11.016,00 |
| 24/3/2021 | 3,4400 | 1,18% | 3,3800 | 3,4400 | 3,3600 | 1.815 | 6.239,00 |
| 23/3/2021 | 3,4000 | 1,80% | 3,3600 | 3,4000 | 3,3600 | 170 | 577,00 |
| 22/3/2021 | 3,3400 | -0,60% | 3,4600 | 3,4600 | 3,3400 | 2.464 | 8.296,00 |
| 19/3/2021 | 3,3600 | -3,45% | 3,4400 | 3,4800 | 3,3600 | 1.530 | 5.211,00 |
| 18/3/2021 | 3,4800 | 0,00% | 3,5200 | 3,5200 | 3,3800 | 1.566 | 5.410,00 |
| 17/3/2021 | 3,4800 | 1,75% | 3,3800 | 3,4800 | 3,3800 | 988 | 3.359,00 |
| 16/3/2021 | 3,4200 | -2,84% | 3,5200 | 3,6200 | 3,3200 | 6.517 | 22.929,00 |
| 12/3/2021 | 3,5200 | 7,32% | 3,2800 | 3,5400 | 3,2800 | 14.328 | 49.740,00 |
| 11/3/2021 | 3,2800 | 1,23% | 3,2200 | 3,2800 | 3,2000 | 2.273 | 7.376,00 |
| 10/3/2021 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2200 | 1.260 | 4.060,00 |
| 09/3/2021 | 3,2200 | -1,23% | 3,2400 | 3,2400 | 3,2200 | 900 | 2.898,00 |
| 08/3/2021 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2400 | 703 | 2.288,00 |
| 05/3/2021 | 3,2200 | -1,83% | 3,2000 | 3,2600 | 3,2000 | 500 | 1.612,00 |
| 04/3/2021 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 03/3/2021 | 3,2800 | 0,61% | 3,3000 | 3,3000 | 3,2400 | 710 | 2.324,00 |
| 02/3/2021 | 3,2600 | 1,87% | 3,2000 | 3,2800 | 3,1800 | 1.670 | 5.372,00 |
| 01/3/2021 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,1800 | 1.615 | 5.166,00 |
| 26/2/2021 | 3,2000 | 0,63% | 3,1400 | 3,2000 | 3,1200 | 4.011 | 12.643,00 |
| 25/2/2021 | 3,1800 | 1,27% | 3,2000 | 3,2000 | 3,1800 | 320 | 1.022,00 |
| 24/2/2021 | 3,1400 | -1,26% | 3,1200 | 3,2000 | 3,1000 | 4.358 | 13.675,00 |
| 23/2/2021 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,1600 | 1.966 | 6.256,00 |
| 22/2/2021 | 3,2000 | -3,61% | 3,3000 | 3,3000 | 3,2000 | 1.040 | 3.368,00 |
| 19/2/2021 | 3,3200 | 0,00% | 3,3800 | 3,3800 | 3,2200 | 428 | 1.385,00 |
| 18/2/2021 | 3,3200 | 1,84% | 3,3200 | 3,3200 | 3,3200 | 11 | 36,00 |
| 17/2/2021 | 3,2600 | -2,40% | 3,2600 | 3,3800 | 3,2600 | 1.550 | 5.093,00 |
| 16/2/2021 | 3,3400 | -1,76% | 3,3000 | 3,3400 | 3,2000 | 2.447 | 7.890,00 |
| 15/2/2021 | 3,4000 | 1,19% | 3,4000 | 3,4000 | 3,4000 | 597 | 2.029,00 |
| 12/2/2021 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 11/2/2021 | 3,3600 | 2,44% | 3,2400 | 3,3600 | 3,1800 | 8.342 | 27.394,00 |
| 10/2/2021 | 3,2800 | 0,00% | 3,3000 | 3,3000 | 3,2200 | 1.870 | 6.102,00 |
| 09/2/2021 | 3,2800 | -1,80% | 3,3000 | 3,3800 | 3,2800 | 1.695 | 5.583,00 |
| 08/2/2021 | 3,3400 | -0,60% | 3,4000 | 3,4400 | 3,3200 | 1.897 | 6.349,00 |
| 05/2/2021 | 3,3600 | -4,00% | 3,5000 | 3,5000 | 3,3600 | 4.409 | 15.069,00 |
| 04/2/2021 | 3,5000 | -3,85% | 3,5000 | 3,6200 | 3,5000 | 369 | 1.296,00 |
| 03/2/2021 | 3,6400 | 0,55% | 3,6400 | 3,6400 | 3,6400 | 26 | 94,00 |
| 02/2/2021 | 3,6200 | 0,56% | 3,6400 | 3,6600 | 3,5600 | 1.790 | 6.520,00 |
| 01/2/2021 | 3,6000 | -4,26% | 3,7600 | 3,7600 | 3,5200 | 7.014 | 25.153,00 |
| 29/1/2021 | 3,7600 | -3,59% | 3,8800 | 3,8800 | 3,7000 | 2.083 | 7.905,00 |
| 28/1/2021 | 3,9000 | -2,50% | 4,0000 | 4,0000 | 3,6600 | 4.933 | 19.133,00 |
| 27/1/2021 | 4,0000 | -5,66% | 4,3800 | 4,3800 | 3,8000 | 10.345 | 41.821,00 |
| 26/1/2021 | 4,2400 | 6,53% | 4,0000 | 4,4600 | 4,0000 | 13.155 | 55.512,00 |
| 24/9/2009 | 3,9800 | 0,00% | 4,0000 | 4,0200 | 3,9800 | 5.019 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|