| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3200 | -7,04 % | -0,1000 | 2.962 |
| ONYX | 2,0700 | -5,91 % | -0,1300 | 444.766 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 11.684 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 32.157 |
| ΠΕΡΦ | 8,5400 | -2,40 % | -0,2100 | 10.831 |
| ΣΠΙ | 0,6100 | -2,24 % | -0,0140 | 21.109 |
| ΡΕΒΟΙΛ | 1,7700 | -2,21 % | -0,0400 | 5.520 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.600 |
| ΜΑΘΙΟ | 0,9450 | -2,07 % | -0,0200 | 4.487 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
6,3100 €
0,0200 (0,32%)
- Άνοιγμα 6,2900
- Υψηλό 6,3500
- Χαμηλό 6,2600
- Όγκος 85.404
- Τζίρος 538.542 €
- Πράξεις 173
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/3/2021 | 2,4000 | -0,83% | 2,4000 | 2,4600 | 2,3600 | 3.032 | 7.307,00 |
| 04/3/2021 | 2,4200 | 0,00% | 2,4000 | 2,4800 | 2,4000 | 3.020 | 7.260,00 |
| 03/3/2021 | 2,4200 | -1,63% | 2,4200 | 2,5000 | 2,3800 | 6.688 | 16.230,00 |
| 02/3/2021 | 2,4600 | 0,82% | 2,4600 | 2,4600 | 2,4200 | 3.401 | 8.282,00 |
| 01/3/2021 | 2,4400 | -0,81% | 2,5000 | 2,5000 | 2,4000 | 3.225 | 7.764,00 |
| 26/2/2021 | 2,4600 | -1,60% | 2,4000 | 2,4600 | 2,4000 | 1.753 | 4.264,00 |
| 25/2/2021 | 2,5000 | 1,63% | 2,5200 | 2,5200 | 2,4400 | 1.201 | 2.951,00 |
| 24/2/2021 | 2,4600 | -3,15% | 2,5400 | 2,5600 | 2,4600 | 11.879 | 29.670,00 |
| 23/2/2021 | 2,5400 | 4,96% | 2,5000 | 2,5400 | 2,3800 | 78.402 | 195.846,00 |
| 22/2/2021 | 2,4200 | -2,42% | 2,4800 | 2,5200 | 2,4200 | 5.458 | 13.288,00 |
| 19/2/2021 | 2,4800 | 0,00% | 2,5400 | 2,5400 | 2,4400 | 985 | 2.440,00 |
| 18/2/2021 | 2,4800 | -1,59% | 2,5200 | 2,5600 | 2,4800 | 165 | 409,00 |
| 17/2/2021 | 2,5200 | 0,80% | 2,4800 | 2,5200 | 2,4200 | 4.397 | 10.817,00 |
| 16/2/2021 | 2,5000 | -2,34% | 2,5000 | 2,5800 | 2,4800 | 4.381 | 11.045,00 |
| 15/2/2021 | 2,5600 | 1,59% | 2,5200 | 2,6200 | 2,5000 | 9.340 | 23.807,00 |
| 12/2/2021 | 2,5200 | -1,56% | 2,6000 | 2,6000 | 2,5000 | 1.726 | 4.328,00 |
| 11/2/2021 | 2,5600 | 2,40% | 2,5000 | 2,5800 | 2,5000 | 2.230 | 5.678,00 |
| 10/2/2021 | 2,5000 | 1,63% | 2,5000 | 2,5200 | 2,4200 | 4.220 | 10.449,00 |
| 09/2/2021 | 2,4600 | -3,91% | 2,5000 | 2,6000 | 2,4600 | 6.550 | 16.377,00 |
| 08/2/2021 | 2,5600 | -2,29% | 2,7000 | 2,7000 | 2,5200 | 12.974 | 33.180,00 |
| 05/2/2021 | 2,6200 | -0,76% | 2,6800 | 2,6800 | 2,5800 | 1.099 | 2.879,00 |
| 04/2/2021 | 2,6400 | 0,00% | 2,5800 | 2,7000 | 2,5200 | 13.027 | 33.947,00 |
| 03/2/2021 | 2,6400 | -2,94% | 2,6200 | 2,7000 | 2,6000 | 2.565 | 6.696,00 |
| 02/2/2021 | 2,7200 | -1,45% | 2,7600 | 2,8000 | 2,6400 | 5.056 | 13.673,00 |
| 01/2/2021 | 2,7600 | 5,34% | 2,6200 | 2,7600 | 2,5000 | 11.669 | 30.468,00 |
| 29/1/2021 | 2,6200 | 1,55% | 2,5800 | 2,7600 | 2,5800 | 2.079 | 5.468,00 |
| 28/1/2021 | 2,5800 | 2,38% | 2,5200 | 2,6000 | 2,5200 | 5.615 | 14.342,00 |
| 27/1/2021 | 2,5200 | 0,80% | 2,4600 | 2,6200 | 2,4000 | 18.296 | 45.751,00 |
| 26/1/2021 | 2,5000 | 3,31% | 2,5200 | 2,5200 | 2,4000 | 24.906 | 61.531,00 |
| 25/1/2021 | 2,4200 | -4,72% | 2,5400 | 2,5400 | 2,3600 | 13.495 | 32.871,00 |
| 22/1/2021 | 2,5400 | -2,31% | 2,6000 | 2,6200 | 2,5000 | 6.462 | 16.474,00 |
| 21/1/2021 | 2,6000 | -2,26% | 2,6600 | 2,7000 | 2,6000 | 16.855 | 44.795,00 |
| 20/1/2021 | 2,6600 | 0,00% | 2,7200 | 2,8200 | 2,6600 | 13.723 | 37.434,00 |
| 19/1/2021 | 2,6600 | 2,31% | 2,5400 | 2,7000 | 2,5400 | 10.900 | 28.588,00 |
| 18/1/2021 | 2,6000 | 2,36% | 2,4000 | 2,6000 | 2,4000 | 10.105 | 25.857,00 |
| 15/1/2021 | 2,5400 | -5,22% | 2,6000 | 2,6000 | 2,5200 | 11.102 | 28.314,00 |
| 14/1/2021 | 2,6800 | -0,74% | 2,7000 | 2,7600 | 2,6000 | 6.309 | 16.916,00 |
| 13/1/2021 | 2,7000 | 0,75% | 2,7600 | 2,8200 | 2,6200 | 15.955 | 42.992,00 |
| 12/1/2021 | 2,6800 | -5,63% | 2,8400 | 2,8400 | 2,6800 | 5.220 | 14.411,00 |
| 11/1/2021 | 2,8400 | 5,19% | 2,7000 | 2,8400 | 2,7000 | 9.691 | 26.878,00 |
| 08/1/2021 | 2,7000 | 3,05% | 2,7000 | 2,7600 | 2,6000 | 27.679 | 74.220,00 |
| 07/1/2021 | 2,6200 | 8,26% | 2,4800 | 2,7600 | 2,4200 | 43.251 | 111.985,00 |
| 05/1/2021 | 2,4200 | 8,04% | 2,2400 | 2,4400 | 2,2400 | 78.419 | 180.254,00 |
| 04/1/2021 | 2,2400 | 0,90% | 2,2800 | 2,4400 | 2,2400 | 37.508 | 87.209,00 |
| 31/12/2020 | 2,2200 | -0,89% | 2,3000 | 2,3200 | 2,1000 | 38.957 | 86.440,00 |
| 30/12/2020 | 2,2400 | -8,94% | 2,4000 | 2,4200 | 2,1800 | 105.604 | 250.884,00 |
| 29/12/2020 | 2,4600 | 4,24% | 2,3600 | 2,4600 | 2,3000 | 2.635 | 6.172,00 |
| 28/12/2020 | 2,3600 | 12,38% | 2,3000 | 2,4200 | 2,2400 | 23.527 | 54.722,00 |
| 23/12/2020 | 2,1000 | 12,90% | 1,8500 | 2,1000 | 1,8500 | 10.508 | 20.812,00 |
| 22/12/2020 | 1,8600 | -1,06% | 1,8600 | 1,8600 | 1,8600 | 17 | 31,00 |
| 21/12/2020 | 1,8800 | -1,05% | 1,7500 | 1,8800 | 1,7400 | 989 | 1.780,00 |
| 18/12/2020 | 1,9000 | 4,97% | 1,8100 | 1,9000 | 1,7300 | 10.552 | 18.696,00 |
| 17/12/2020 | 1,8100 | 5,23% | 1,7000 | 1,8100 | 1,7000 | 2.140 | 3.738,00 |
| 16/12/2020 | 1,7200 | -2,82% | 1,7500 | 1,7700 | 1,7200 | 601 | 1.050,00 |
| 15/12/2020 | 1,7700 | 1,14% | 1,7400 | 1,8800 | 1,6800 | 1.335 | 2.259,00 |
| 14/12/2020 | 1,7500 | -4,89% | 1,8400 | 1,8700 | 1,7200 | 675 | 1.184,00 |
| 11/12/2020 | 1,8400 | 5,75% | 1,6000 | 1,8400 | 1,6000 | 2.925 | 5.080,00 |
| 10/12/2020 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 200 | 348,00 |
| 09/12/2020 | 1,7500 | 0,00% | 1,7400 | 1,7800 | 1,7400 | 182 | 318,00 |
| 08/12/2020 | 1,7500 | -1,69% | 1,7300 | 1,7600 | 1,7300 | 4.500 | 7.844,00 |
| 07/12/2020 | 1,7800 | -0,56% | 1,7700 | 1,7800 | 1,7700 | 850 | 1.512,00 |
| 04/12/2020 | 1,7900 | 5,92% | 1,7100 | 1,7900 | 1,6900 | 3.581 | 6.155,00 |
| 03/12/2020 | 1,6900 | 4,97% | 1,6100 | 1,6900 | 1,5500 | 3.661 | 5.858,00 |
| 02/12/2020 | 1,6100 | -2,42% | 1,6500 | 1,7700 | 1,5600 | 5.278 | 8.695,00 |
| 01/12/2020 | 1,6500 | 4,43% | 1,5800 | 1,6800 | 1,5800 | 2.142 | 3.510,00 |
| 30/11/2020 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 2 | 3,00 |
| 27/11/2020 | 1,5900 | 8,16% | 1,4100 | 1,6000 | 1,4100 | 10.610 | 15.693,00 |
| 26/11/2020 | 1,4700 | 0,00% | 1,4700 | 1,5000 | 1,4400 | 2.402 | 3.473,00 |
| 25/11/2020 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4400 | 2.544 | 3.683,00 |
| 24/11/2020 | 1,4800 | 2,07% | 1,4200 | 1,4800 | 1,4200 | 2.259 | 3.240,00 |
| 23/11/2020 | 1,4500 | -2,03% | 1,4900 | 1,4900 | 1,3800 | 3.283 | 4.674,00 |
| 20/11/2020 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4300 | 1.207 | 1.762,00 |
| 19/11/2020 | 1,5200 | -5,00% | 1,5000 | 1,5300 | 1,4700 | 19.098 | 28.595,00 |
| 18/11/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 5 | 8,00 |
| 17/11/2020 | 1,6000 | 3,23% | 1,5200 | 1,6000 | 1,5200 | 1.205 | 1.844,00 |
| 16/11/2020 | 1,5500 | 2,65% | 1,5100 | 1,6700 | 1,4600 | 79.804 | 121.164,00 |
| 13/11/2020 | 1,5100 | 4,86% | 1,4400 | 1,5500 | 1,4400 | 2.413 | 3.653,00 |
| 12/11/2020 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3900 | 5.728 | 8.153,00 |
| 11/11/2020 | 1,3900 | -9,74% | 1,5400 | 1,5400 | 1,3900 | 2.374 | 3.403,00 |
| 10/11/2020 | 1,5400 | 8,45% | 1,4000 | 1,6500 | 1,3400 | 99 | 144,00 |
| 09/11/2020 | 1,4200 | 2,90% | 1,3800 | 1,4300 | 1,3800 | 899 | 1.278,00 |
| 06/11/2020 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3300 | 311 | 415,00 |
| 05/11/2020 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 1 | 1,00 |
| 04/11/2020 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,3300 | 9.188 | 12.534,00 |
| 03/11/2020 | 1,4200 | 1,43% | 1,4300 | 1,4400 | 1,3600 | 571 | 796,00 |
| 02/11/2020 | 1,4000 | 0,00% | 1,4400 | 1,5500 | 1,4000 | 2.094 | 2.962,00 |
| 30/10/2020 | 1,4000 | 0,00% | 1,4500 | 1,4900 | 1,3900 | 979 | 1.393,00 |
| 29/10/2020 | 1,4000 | -11,39% | 1,4300 | 1,4600 | 1,4000 | 3.188 | 4.551,00 |
| 27/10/2020 | 1,5800 | 2,60% | 1,5800 | 1,5800 | 1,4500 | 181 | 266,00 |
| 26/10/2020 | 1,5400 | -3,14% | 1,7500 | 1,7500 | 1,5000 | 1.042 | 1.591,00 |
| 23/10/2020 | 1,5900 | 3,25% | 1,6500 | 1,6500 | 1,5900 | 168 | 267,00 |
| 22/10/2020 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5000 | 2.185 | 3.301,00 |
| 21/10/2020 | 1,6000 | 1,27% | 1,5800 | 1,6300 | 1,5800 | 230 | 367,00 |
| 20/10/2020 | 1,5800 | -3,66% | 1,6400 | 1,7100 | 1,5500 | 11.334 | 18.134,00 |
| 19/10/2020 | 1,6400 | -4,09% | 1,6800 | 1,7500 | 1,5700 | 11.614 | 18.870,00 |
| 16/10/2020 | 1,7100 | 3,64% | 1,6500 | 1,7100 | 1,6500 | 455 | 760,00 |
| 15/10/2020 | 1,6500 | 0,00% | 1,6800 | 1,6800 | 1,5600 | 868 | 1.400,00 |
| 14/10/2020 | 1,6500 | 13,79% | 1,4400 | 1,7000 | 1,4300 | 23.351 | 35.404,00 |
| 13/10/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/10/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/10/2020 | 1,4500 | 1,40% | 1,4200 | 1,4500 | 1,4200 | 1.856 | 2.651,00 |
| 08/10/2020 | 1,4300 | -3,38% | 1,4500 | 1,4500 | 1,3500 | 903 | 1.296,00 |
| 07/10/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/10/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/10/2020 | 1,4800 | 4,23% | 1,4900 | 1,4900 | 1,4800 | 50 | 74,00 |
| 02/10/2020 | 1,4200 | -2,07% | 1,3400 | 1,4400 | 1,3400 | 653 | 937,00 |
| 01/10/2020 | 1,4500 | 0,69% | 1,4600 | 1,4600 | 1,4500 | 154 | 223,00 |
| 30/9/2020 | 1,4400 | -0,69% | 1,4700 | 1,4800 | 1,4400 | 33 | 47,00 |
| 29/9/2020 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4000 | 2.008 | 2.846,00 |
| 28/9/2020 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 100 | 146,00 |
| 25/9/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 24/9/2020 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 3 | 4,00 |
| 23/9/2020 | 1,4600 | -1,35% | 1,4400 | 1,4600 | 1,4300 | 474 | 682,00 |
| 22/9/2020 | 1,4800 | -2,63% | 1,4700 | 1,5000 | 1,4700 | 384 | 567,00 |
| 21/9/2020 | 1,5200 | 0,00% | 1,4900 | 1,5200 | 1,4600 | 1.866 | 2.777,00 |
| 18/9/2020 | 1,5200 | -4,40% | 1,5000 | 1,5900 | 1,4700 | 11.372 | 17.069,00 |
| 17/9/2020 | 1,5900 | 1,27% | 1,5700 | 1,6300 | 1,5100 | 3.895 | 6.061,00 |
| 16/9/2020 | 1,5700 | 14,60% | 1,3400 | 1,5700 | 1,3400 | 11.871 | 17.845,00 |
| 15/9/2020 | 1,3700 | 7,87% | 1,2700 | 1,3700 | 1,2700 | 4.048 | 5.298,00 |
| 14/9/2020 | 1,2700 | 10,43% | 1,1700 | 1,2700 | 1,1600 | 9.173 | 11.041,00 |
| 11/9/2020 | 1,1500 | -2,54% | 1,1800 | 1,2100 | 1,1500 | 105 | 121,00 |
| 10/9/2020 | 1,1800 | -4,07% | 1,1600 | 1,2000 | 1,1500 | 5.663 | 6.608,00 |
| 09/9/2020 | 1,2300 | -3,91% | 1,1000 | 1,2800 | 1,1000 | 8.147 | 9.577,00 |
| 08/9/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/9/2020 | 1,2800 | -0,78% | 1,1000 | 1,2800 | 1,1000 | 26 | 30,00 |
| 04/9/2020 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/9/2020 | 1,2900 | 4,03% | 1,2400 | 1,2900 | 1,2400 | 255 | 316,00 |
| 02/9/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/9/2020 | 1,2400 | 4,20% | 1,1800 | 1,2400 | 1,1800 | 5.011 | 6.073,00 |
| 31/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 28/8/2020 | 1,1900 | -3,25% | 1,0600 | 1,1900 | 1,0600 | 20 | 22,00 |
| 27/8/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/8/2020 | 1,2300 | 6,03% | 1,1000 | 1,2300 | 1,1000 | 1.420 | 1.640,00 |
| 25/8/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 24/8/2020 | 1,1600 | 4,50% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,00 |
| 21/8/2020 | 1,1100 | -7,50% | 1,1100 | 1,1700 | 1,1000 | 6.694 | 7.451,00 |
| 20/8/2020 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 19/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 18/8/2020 | 1,2500 | 5,93% | 1,1800 | 1,2900 | 1,1800 | 14.462 | 17.675,00 |
| 17/8/2020 | 1,1800 | 19,19% | 1,0000 | 1,2400 | 0,9950 | 12.183 | 13.420,00 |
| 14/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/8/2020 | 0,9900 | -0,50% | 0,9000 | 0,9900 | 0,9000 | 116 | 104,00 |
| 11/8/2020 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 10/8/2020 | 0,9950 | 0,00% | 0,9000 | 0,9950 | 0,9000 | 3 | 2,00 |
| 07/8/2020 | 0,9950 | -5,24% | 0,9150 | 0,9950 | 0,9150 | 13 | 11,00 |
| 06/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 31/7/2020 | 1,0500 | -0,94% | 0,9050 | 1,0600 | 0,9050 | 113 | 108,00 |
| 30/7/2020 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 2 | 2,00 |
| 29/7/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 27 | 28,00 |
| 28/7/2020 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 99 | 103,00 |
| 27/7/2020 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 2 | 2,00 |
| 24/7/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 23/7/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/7/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1 | 1,00 |
| 21/7/2020 | 1,0400 | 1,96% | 1,0300 | 1,0400 | 1,0300 | 10 | 10,00 |
| 20/7/2020 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/7/2020 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/7/2020 | 1,0200 | 6,25% | 0,9050 | 1,0300 | 0,9050 | 314 | 307,00 |
| 15/7/2020 | 0,9600 | -5,88% | 0,9600 | 0,9600 | 0,9600 | 189 | 181,00 |
| 14/7/2020 | 1,0200 | 0,00% | 1,0600 | 1,0600 | 0,9600 | 181 | 174,00 |
| 13/7/2020 | 1,0200 | -9,73% | 1,1100 | 1,1100 | 0,9800 | 3.045 | 3.143,00 |
| 10/7/2020 | 1,1300 | -3,42% | 0,9900 | 1,1300 | 0,9900 | 1.617 | 1.630,00 |
| 09/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 08/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/6/2020 | 1,1700 | 0,00% | 0,9050 | 1,1700 | 0,9050 | 16 | 15,00 |
| 29/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/6/2020 | 1,1700 | -1,68% | 0,8850 | 1,1700 | 0,8850 | 14 | 14,00 |
| 24/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 2 | 2,00 |
| 17/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 12/6/2020 | 1,1900 | 9,17% | 1,1900 | 1,1900 | 1,1900 | 3 | 3,00 |
| 11/6/2020 | 1,0900 | -6,03% | 1,2000 | 1,2000 | 1,0100 | 258 | 265,00 |
| 10/6/2020 | 1,1600 | 2,65% | 1,0700 | 1,1600 | 1,0700 | 152 | 162,00 |
| 09/6/2020 | 1,1300 | 4,63% | 1,0200 | 1,1300 | 1,0200 | 17 | 17,00 |
| 05/6/2020 | 1,0800 | -0,92% | 1,0200 | 1,1000 | 1,0200 | 331 | 349,00 |
| 04/6/2020 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/6/2020 | 1,0900 | -1,80% | 1,0200 | 1,0900 | 1,0200 | 30 | 31,00 |
| 02/6/2020 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 01/6/2020 | 1,1100 | 2,78% | 1,0800 | 1,1100 | 1,0100 | 34 | 36,00 |
| 29/5/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/5/2020 | 1,0800 | -1,82% | 1,0000 | 1,0800 | 1,0000 | 377 | 391,00 |
| 27/5/2020 | 1,1000 | -1,79% | 1,1200 | 1,2000 | 1,0000 | 460 | 472,00 |
| 26/5/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 25/5/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/5/2020 | 1,1200 | 8,74% | 1,1200 | 1,1200 | 1,1200 | 15 | 16,00 |
| 21/5/2020 | 1,0300 | -5,50% | 1,0300 | 1,0300 | 1,0300 | 100 | 103,00 |
| 20/5/2020 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 200 | 218,00 |
| 19/5/2020 | 1,1000 | 0,00% | 1,0100 | 1,1000 | 1,0000 | 1.368 | 1.428,00 |
| 18/5/2020 | 1,1000 | -5,98% | 1,0000 | 1,1000 | 1,0000 | 765 | 814,00 |
| 15/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 14/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 11/5/2020 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 10 | 11,00 |
| 08/5/2020 | 1,1800 | 2,61% | 1,1500 | 1,2900 | 1,1000 | 1.405 | 1.577,00 |
| 07/5/2020 | 1,1500 | -1,71% | 1,0800 | 1,4000 | 1,0500 | 3.855 | 4.675,00 |
| 06/5/2020 | 1,1700 | -12,03% | 1,3200 | 1,3200 | 1,0500 | 1.657 | 1.757,00 |
| 05/5/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/5/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/4/2020 | 1,3300 | 20,91% | 1,1000 | 1,3300 | 1,1000 | 4.590 | 5.317,75 |
| 29/4/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 2.341 | 2.466,55 |
| 28/4/2020 | 1,1000 | 7,84% | 1,0200 | 1,1000 | 1,0200 | 7.283 | 7.587,64 |
| 27/4/2020 | 1,0200 | 6,81% | 0,9600 | 1,0700 | 0,9600 | 27.270 | 27.421,89 |
| 24/4/2020 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | 5 | 4,78 |
| 23/4/2020 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 22/4/2020 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 21/4/2020 | 0,9550 | 0,53% | 0,9500 | 0,9550 | 0,9500 | 5 | 4,77 |
| 16/4/2020 | 0,9500 | 0,00% | 0,9500 | 0,9550 | 0,9500 | 50 | 47,56 |
| 15/4/2020 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 5 | 4,75 |
| 14/4/2020 | 0,9500 | 6,74% | 0,9100 | 0,9500 | 0,8950 | 4.886 | 4.424,82 |
| 09/4/2020 | 0,8900 | 0,00% | 0,9650 | 0,9650 | 0,8850 | 3.367 | 2.991,55 |
| 08/4/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 17 | 15,13 |
| 07/4/2020 | 0,8900 | -9,18% | 0,9000 | 0,9000 | 0,8700 | 3.082 | 2.771,07 |
| 06/4/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 03/4/2020 | 0,9800 | 0,00% | 0,8850 | 0,9800 | 0,8850 | 44 | 40,84 |
| 02/4/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 01/4/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/3/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 30/3/2020 | 0,9800 | 0,00% | 0,8850 | 0,8850 | 0,8850 | 25 | 22,13 |
| 27/3/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 26/3/2020 | 0,9800 | 8,89% | 0,8200 | 0,9800 | 0,8200 | 361 | 313,78 |
| 24/3/2020 | 0,9000 | -10,00% | 0,9050 | 0,9250 | 0,9000 | 539 | 485,78 |
| 23/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/3/2020 | 1,0000 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 57 | 55,58 |
| 12/3/2020 | 1,0000 | 3,09% | 1,0600 | 1,0600 | 1,0000 | 206 | 206,30 |
| 11/3/2020 | 0,9700 | 7,78% | 0,9700 | 0,9700 | 0,9700 | 115 | 111,55 |
| 10/3/2020 | 0,9000 | 0,00% | 0,8900 | 0,9750 | 0,8300 | 133 | 119,36 |
| 09/3/2020 | 0,9000 | -9,09% | 0,9000 | 0,9800 | 0,9000 | 626 | 563,48 |
| 06/3/2020 | 0,9900 | 0,00% | 0,9000 | 1,0400 | 0,9000 | 9 | 8,28 |
| 05/3/2020 | 0,9900 | -9,17% | 0,9950 | 0,9950 | 0,9900 | 2.300 | 2.278,50 |
| 04/3/2020 | 1,0900 | 9,00% | 1,0400 | 1,0900 | 1,0400 | 200 | 214,50 |
| 03/3/2020 | 1,0000 | 3,09% | 0,9100 | 1,0400 | 0,9100 | 882 | 884,51 |
| 28/2/2020 | 0,9700 | -8,49% | 1,0800 | 1,0800 | 0,9600 | 390 | 377,04 |
| 27/2/2020 | 1,0600 | -3,64% | 1,0000 | 1,0600 | 1,0000 | 625 | 632,50 |
| 26/2/2020 | 1,1000 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 1.711 | 1.871,10 |
| 25/2/2020 | 1,1000 | -7,56% | 1,1000 | 1,1000 | 1,0900 | 1.300 | 1.429,95 |
| 24/2/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/2/2020 | 1,1900 | 3,48% | 1,1800 | 1,1900 | 1,0600 | 4.805 | 5.664,41 |
| 20/2/2020 | 1,1500 | -3,36% | 1,1000 | 1,1500 | 1,0900 | 1.251 | 1.376,10 |
| 19/2/2020 | 1,1900 | 3,48% | 1,0800 | 1,1900 | 1,0800 | 326 | 374,12 |
| 18/2/2020 | 1,1500 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1 | 1,12 |
| 17/2/2020 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 2.187 | 2.515,05 |
| 14/2/2020 | 1,2000 | 2,56% | 1,1800 | 1,2300 | 1,1500 | 5.753 | 6.818,87 |
| 13/2/2020 | 1,1700 | -1,68% | 1,1200 | 1,1800 | 1,1100 | 2.870 | 3.272,30 |
| 12/2/2020 | 1,1900 | -3,25% | 1,1700 | 1,2000 | 1,1400 | 5.202 | 6.024,64 |
| 11/2/2020 | 1,2300 | 0,82% | 1,2000 | 1,2800 | 1,2000 | 4.773 | 5.861,79 |
| 10/2/2020 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 500 | 610,00 |
| 07/2/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/2/2020 | 1,2700 | 2,42% | 1,2000 | 1,3200 | 1,2000 | 9.406 | 11.746,97 |
| 05/2/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.000 | 1.240,00 |
| 04/2/2020 | 1,2400 | -5,34% | 1,2400 | 1,4200 | 1,2000 | 2.603 | 3.225,77 |
| 03/2/2020 | 1,3100 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1 | 1,28 |
| 31/1/2020 | 1,3100 | 0,00% | 1,1900 | 1,3100 | 1,1900 | 511 | 668,00 |
| 30/1/2020 | 1,3100 | 0,00% | 1,2600 | 1,3100 | 1,2600 | 1.210 | 1.530,25 |
| 29/1/2020 | 1,3100 | 8,26% | 1,2200 | 1,3300 | 1,2200 | 9.478 | 12.302,08 |
| 28/1/2020 | 1,2100 | 10,00% | 1,1100 | 1,2100 | 1,0900 | 13.642 | 16.100,21 |
| 27/1/2020 | 1,1000 | 0,00% | 1,0000 | 1,1000 | 1,0000 | 11.451 | 11.986,82 |
| 24/1/2020 | 1,1000 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 110 | 114,35 |
| 23/1/2020 | 1,1000 | 1,85% | 1,0800 | 1,1800 | 1,0100 | 10.967 | 12.105,02 |
| 22/1/2020 | 1,0800 | 9,09% | 0,9900 | 1,0800 | 0,9900 | 8.235 | 8.619,65 |
| 21/1/2020 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 2.000 | 1.980,00 |
| 20/1/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/1/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/1/2020 | 1,0000 | -0,99% | 0,9600 | 1,0000 | 0,9600 | 2.007 | 2.006,72 |
| 15/1/2020 | 1,0100 | -0,98% | 1,0000 | 1,0100 | 1,0000 | 3.582 | 3.598,67 |
| 14/1/2020 | 1,0200 | -6,42% | 1,0200 | 1,0700 | 1,0100 | 3.421 | 3.475,27 |
| 13/1/2020 | 1,0900 | 9,00% | 1,0200 | 1,1000 | 1,0000 | 5.851 | 6.128,48 |
| 10/1/2020 | 1,0000 | 7,53% | 1,0000 | 1,0000 | 0,9950 | 10.318 | 10.310,50 |
| 09/1/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 08/1/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 07/1/2020 | 0,9300 | -9,71% | 0,9300 | 0,9300 | 0,9300 | 490 | 455,70 |
| 03/1/2020 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 02/1/2020 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 31/12/2019 | 1,0300 | -1,90% | 0,8000 | 1,0300 | 0,8000 | 85 | 68,49 |
| 30/12/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 23/12/2019 | 1,0500 | 6,06% | 0,7500 | 1,0500 | 0,7500 | 22 | 17,66 |
| 20/12/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/12/2019 | 0,9900 | 0,51% | 0,9900 | 0,9900 | 0,9900 | 42 | 41,58 |
| 18/12/2019 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 0,0610 | 313.606 |
| ΜΟΥΖΚ | 0,6300 | 9,57 % | 0,0550 | 200 |
| ΠΡΔ | 0,4900 | 8,89 % | 0,0400 | 66.994 |
| ΚΕΚΡ | 2,1100 | 8,48 % | 0,1650 | 39.261 |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 0,2400 | 16.600 |
| ΕΤΕ | 13,7450 | 5,73 % | 0,7450 | 972.712 |
| ΟΤΟΕΛ | 12,1200 | 5,39 % | 0,6200 | 61.933 |
| ΚΟΥΑΛ | 1,3000 | 5,01 % | 0,0620 | 136.326 |
| ΚΡΙ | 19,9200 | 4,84 % | 0,9200 | 5.817 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0340 | 3,53 % | 0,2400 | 28.357.499 |
| ΕΥΡΩΒ | 3,5250 | 2,92 % | 0,1000 | 17.384.813 |
| ΔΕΗ | 18,5200 | 1,76 % | 0,3200 | 17.121.279 |
| ΟΠΑΠ | 18,9400 | -0,84 % | -0,1600 | 14.541.402 |
| ΕΤΕ | 13,7450 | 5,73 % | 0,7450 | 13.172.376 |
| ΑΛΦΑ | 3,6990 | 3,32 % | 0,1190 | 9.279.438 |
| MTLN | 44,5800 | 1,78 % | 0,7800 | 5.666.328 |
| TITC | 53,9000 | 2,67 % | 1,4000 | 4.740.191 |
| ΜΠΕΛΑ | 28,0400 | 0,50 % | 0,1400 | 4.337.114 |
| BOCHGR | 8,2400 | 3,78 % | 0,3000 | 3.800.144 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5250 | 2,92 % | 4.942.218 | 17,38εκ. |
| ΠΕΙΡ | 7,0340 | 3,53 % | 4.070.449 | 28,36εκ. |
| ΑΛΦΑ | 3,6990 | 3,32 % | 2.541.910 | 9,28εκ. |
| ΙΝΛΟΤ | 1,0700 | 1,13 % | 1.758.921 | 1,87εκ. |
| ΕΤΕ | 13,7450 | 5,73 % | 972.712 | 13,17εκ. |
| ΔΕΗ | 18,5200 | 1,76 % | 930.061 | 17,12εκ. |
| CREDIA | 1,6700 | 4,11 % | 855.902 | 1,42εκ. |
| ΟΠΑΠ | 18,9400 | -0,84 % | 765.459 | 14,54εκ. |
| BOCHGR | 8,2400 | 3,78 % | 468.237 | 3,80εκ. |
| ONYX | 2,0700 | -5,91 % | 444.766 | 926,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,5900 | 4,44 % | 161.619 | 1,02 % |
| ΒΙΟΚΑ | 2,0000 | 1,78 % | 179.684 | 0,75 % |
| ΤΖΚΑ | 1,5850 | 1,60 % | 21.569 | 0,71 % |
| ONYX | 2,0700 | -5,91 % | 444.766 | 0,65 % |
| ACAG | 6,3500 | 3,76 % | 187.324 | 0,52 % |
| ΠΛΑΘ | 4,1400 | 2,48 % | 185.262 | 0,42 % |
| ΚΟΥΑΛ | 1,3000 | 5,01 % | 136.326 | 0,39 % |
| ΠΕΙΡ | 7,0340 | 3,53 % | 4.070.449 | 0,33 % |
| EIS | 2,0700 | -1,43 % | 48.588 | 0,32 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 313.606 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 444.766 | 12,05 % |
| ΚΕΚΡ | 2,1100 | 8,48 % | 39.261 | 10,28 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 10,22 % |
| ΛΑΝΑΚ | 1,3200 | -7,04 % | 2.962 | 9,15 % |
| ΔΟΜΙΚ | 2,5900 | 4,44 % | 161.619 | 7,66 % |
| ΙΝΤΕΤ | 1,4850 | 4,58 % | 3.320 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 12.131 | 6,72 % |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 16.600 | 6,65 % |
| ΜΑΘΙΟ | 0,9450 | -2,07 % | 4.487 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|