| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)
2,5400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/8/2022 | 6,5000 | -1,52% | 6,6000 | 6,6000 | 6,4500 | 960 | 6.281,00 |
| 04/8/2022 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,6000 | 757 | 4.996,20 |
| 03/8/2022 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 45 | 301,50 |
| 02/8/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 01/8/2022 | 6,7500 | 3,85% | 6,6000 | 6,7500 | 6,6000 | 1.050 | 7.032,50 |
| 29/7/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 10 | 65,00 |
| 28/7/2022 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,4500 | 1.903 | 12.304,50 |
| 27/7/2022 | 6,5000 | -2,26% | 6,5500 | 6,5500 | 6,4500 | 3.894 | 25.264,00 |
| 26/7/2022 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6500 | 57 | 379,05 |
| 25/7/2022 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 22/7/2022 | 6,6000 | -1,49% | 6,6000 | 6,6500 | 6,6000 | 83 | 548,20 |
| 21/7/2022 | 6,7000 | 3,08% | 6,5500 | 6,7000 | 6,5500 | 67 | 441,40 |
| 20/7/2022 | 6,5000 | -1,52% | 6,5500 | 6,5500 | 6,5000 | 1.063 | 6.916,75 |
| 19/7/2022 | 6,6000 | 0,76% | 6,6000 | 6,6500 | 6,6000 | 892 | 5.887,25 |
| 18/7/2022 | 6,5500 | -1,50% | 6,6000 | 6,6000 | 6,5500 | 601 | 3.959,05 |
| 15/7/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 20 | 133,00 |
| 14/7/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 7 | 46,55 |
| 13/7/2022 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 1.350 | 8.977,50 |
| 12/7/2022 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6500 | 74 | 492,10 |
| 11/7/2022 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 4 | 26,60 |
| 08/7/2022 | 6,6000 | -2,22% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 07/7/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 06/7/2022 | 6,7500 | 4,65% | 6,7500 | 6,7500 | 6,7500 | 249 | 1.680,75 |
| 05/7/2022 | 6,4500 | -4,44% | 6,4500 | 6,4500 | 6,4500 | 200 | 1.290,00 |
| 04/7/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 01/7/2022 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 30/6/2022 | 6,7500 | 2,27% | 6,7000 | 6,7500 | 6,7000 | 170 | 1.146,50 |
| 29/6/2022 | 6,6000 | 1,54% | 6,7000 | 6,7000 | 6,5000 | 492 | 3.242,20 |
| 28/6/2022 | 6,5000 | -2,99% | 6,5500 | 6,5500 | 6,4500 | 945 | 6.137,50 |
| 27/6/2022 | 6,7000 | 0,00% | 6,6500 | 6,7000 | 6,6500 | 40 | 267,00 |
| 24/6/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 23/6/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 10 | 67,00 |
| 22/6/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 51 | 341,70 |
| 21/6/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 20/6/2022 | 6,7000 | -1,47% | 6,5500 | 6,8000 | 6,5500 | 225 | 1.515,10 |
| 17/6/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 16/6/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 15/6/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 14/6/2022 | 6,8000 | 0,00% | 6,7500 | 6,8000 | 6,7500 | 750 | 5.065,00 |
| 10/6/2022 | 6,8000 | 0,00% | 6,7500 | 6,8500 | 6,7000 | 4.427 | 30.249,70 |
| 09/6/2022 | 6,8000 | 3,82% | 6,7000 | 6,8000 | 6,7000 | 3.450 | 23.392,50 |
| 08/6/2022 | 6,5500 | -3,68% | 6,5500 | 6,6000 | 6,5500 | 2.026 | 13.296,35 |
| 07/6/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 06/6/2022 | 6,8000 | 1,49% | 6,8000 | 6,8000 | 6,8000 | 41 | 278,80 |
| 03/6/2022 | 6,7000 | 0,00% | 6,8500 | 6,8500 | 6,7000 | 301 | 2.016,85 |
| 02/6/2022 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 01/6/2022 | 6,7000 | -2,90% | 6,8000 | 6,8000 | 6,7000 | 260 | 1.744,00 |
| 31/5/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 30/5/2022 | 6,9000 | -0,72% | 7,0000 | 7,0000 | 6,9000 | 461 | 3.190,75 |
| 27/5/2022 | 6,9500 | 0,00% | 6,8000 | 6,9500 | 6,8000 | 6 | 41,55 |
| 26/5/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 25/5/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 1 | 6,95 |
| 24/5/2022 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 210 | 1.462,00 |
| 23/5/2022 | 6,9500 | -4,14% | 7,0000 | 7,1000 | 6,9000 | 920 | 6.417,50 |
| 20/5/2022 | 7,2500 | 4,32% | 7,2500 | 7,2500 | 7,2500 | 20 | 145,00 |
| 19/5/2022 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 6 | 42,00 |
| 18/5/2022 | 6,9500 | 0,00% | 6,9500 | 7,0000 | 6,9500 | 60 | 417,25 |
| 17/5/2022 | 6,9500 | 2,21% | 6,9500 | 6,9500 | 6,9500 | 154 | 1.070,30 |
| 16/5/2022 | 6,8000 | -3,55% | 6,8000 | 6,8000 | 6,8000 | 400 | 2.720,00 |
| 13/5/2022 | 7,0500 | 2,17% | 6,9500 | 7,1000 | 6,8000 | 1.012 | 6.951,75 |
| 12/5/2022 | 6,9000 | -0,72% | 6,9000 | 6,9500 | 6,7000 | 700 | 4.800,80 |
| 11/5/2022 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 306 | 2.134,20 |
| 10/5/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 09/5/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9000 | 1.572 | 10.875,40 |
| 06/5/2022 | 6,9500 | 1,46% | 6,8500 | 6,9500 | 6,8500 | 4.195 | 28.930,25 |
| 05/5/2022 | 6,8500 | 1,48% | 6,8500 | 6,9000 | 6,8500 | 2.330 | 15.962,50 |
| 04/5/2022 | 6,7500 | -4,26% | 6,8000 | 6,8000 | 6,6000 | 4.471 | 29.932,85 |
| 03/5/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 29/4/2022 | 7,0500 | -0,70% | 7,1000 | 7,1000 | 7,0500 | 305 | 2.164,30 |
| 28/4/2022 | 7,1000 | -0,70% | 7,1500 | 7,1500 | 7,1000 | 1.635 | 11.654,25 |
| 27/4/2022 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 45 | 321,75 |
| 26/4/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 900 | 6.390,00 |
| 21/4/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 900 | 6.390,00 |
| 20/4/2022 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 1.489 | 10.571,90 |
| 19/4/2022 | 7,1500 | 0,70% | 7,1000 | 7,1500 | 7,1000 | 450 | 3.202,50 |
| 14/4/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 13/4/2022 | 7,1000 | 0,00% | 7,0500 | 7,1000 | 7,0500 | 945 | 6.689,05 |
| 12/4/2022 | 7,1000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 990 | 6.979,00 |
| 11/4/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 08/4/2022 | 7,1000 | 0,71% | 7,0000 | 7,1000 | 7,0000 | 1.500 | 10.615,00 |
| 07/4/2022 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 400 | 2.805,00 |
| 06/4/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 30 | 210,00 |
| 05/4/2022 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 328 | 2.307,15 |
| 04/4/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1.224 | 8.568,00 |
| 01/4/2022 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 200 | 1.400,00 |
| 31/3/2022 | 7,0000 | 1,45% | 6,9500 | 7,0000 | 6,9500 | 420 | 2.930,25 |
| 30/3/2022 | 6,9000 | 0,73% | 6,9000 | 7,0000 | 6,9000 | 305 | 2.105,00 |
| 29/3/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 28/3/2022 | 6,8500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 5 | 34,75 |
| 25/3/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 24/3/2022 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 23/3/2022 | 6,8500 | -2,14% | 7,0000 | 7,0000 | 6,8500 | 150 | 1.035,00 |
| 22/3/2022 | 7,0000 | 2,94% | 7,0500 | 7,0500 | 7,0000 | 40 | 281,00 |
| 21/3/2022 | 6,8000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 20 | 137,00 |
| 18/3/2022 | 6,8000 | -2,16% | 6,8000 | 6,8000 | 6,8000 | 350 | 2.380,00 |
| 17/3/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 16/3/2022 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 260 | 1.807,00 |
| 15/3/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 14/3/2022 | 6,9000 | 0,00% | 6,8000 | 6,9000 | 6,8000 | 267 | 1.817,80 |
| 11/3/2022 | 6,9000 | 3,76% | 6,9000 | 6,9000 | 6,9000 | 50 | 345,00 |
| 10/3/2022 | 6,6500 | -2,21% | 6,7500 | 6,9500 | 6,6500 | 1.924 | 12.875,35 |
| 09/3/2022 | 6,8000 | 1,49% | 6,7500 | 6,8000 | 6,7500 | 300 | 2.030,00 |
| 08/3/2022 | 6,7000 | -1,47% | 6,8000 | 6,8500 | 6,6500 | 1.846 | 12.400,80 |
| 04/3/2022 | 6,8000 | 0,00% | 6,8500 | 6,8500 | 6,8000 | 350 | 2.392,50 |
| 03/3/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 02/3/2022 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 2.010 | 13.668,00 |
| 01/3/2022 | 6,8000 | -2,16% | 6,8000 | 6,9000 | 6,8000 | 2.330 | 15.908,50 |
| 28/2/2022 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 300 | 2.085,00 |
| 25/2/2022 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 24/2/2022 | 6,9000 | -2,82% | 7,0500 | 7,0500 | 6,9000 | 1.575 | 10.918,40 |
| 23/2/2022 | 7,1000 | 0,71% | 7,0500 | 7,1000 | 7,0500 | 500 | 3.530,00 |
| 22/2/2022 | 7,0500 | 0,71% | 7,0500 | 7,1000 | 7,0500 | 250 | 1.767,50 |
| 21/2/2022 | 7,0000 | -1,41% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 18/2/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 17/2/2022 | 7,1000 | 0,00% | 7,0500 | 7,1000 | 7,0500 | 628 | 4.441,85 |
| 16/2/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 1.598 | 11.345,80 |
| 15/2/2022 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 7.393 | 52.490,30 |
| 14/2/2022 | 7,0500 | 1,44% | 7,0000 | 7,1000 | 7,0000 | 150 | 1.057,50 |
| 11/2/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 10/2/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 09/2/2022 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 08/2/2022 | 6,9500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 20 | 142,00 |
| 07/2/2022 | 6,9500 | -2,11% | 7,0000 | 7,0500 | 6,9500 | 1.124 | 7.854,30 |
| 04/2/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 03/2/2022 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 02/2/2022 | 7,1000 | 0,71% | 7,0500 | 7,1000 | 7,0000 | 804 | 5.675,90 |
| 01/2/2022 | 7,0500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 51 | 359,50 |
| 31/1/2022 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 200 | 1.410,00 |
| 28/1/2022 | 7,0000 | -1,41% | 7,0500 | 7,0500 | 7,0000 | 706 | 4.952,30 |
| 27/1/2022 | 7,1000 | 0,00% | 7,0500 | 7,1000 | 7,0500 | 1.594 | 11.308,35 |
| 26/1/2022 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 1.100 | 7.810,00 |
| 25/1/2022 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 710 | 5.005,50 |
| 24/1/2022 | 7,0500 | -1,40% | 7,0500 | 7,0500 | 7,0000 | 745 | 5.249,75 |
| 21/1/2022 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 250 | 1.787,50 |
| 20/1/2022 | 7,1500 | -1,38% | 7,2000 | 7,2000 | 7,1500 | 120 | 861,50 |
| 19/1/2022 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 33 | 239,25 |
| 18/1/2022 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 17/1/2022 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 40 | 288,00 |
| 14/1/2022 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 13/1/2022 | 7,2000 | -0,69% | 7,2500 | 7,2500 | 7,2000 | 206 | 1.488,50 |
| 12/1/2022 | 7,2500 | 1,40% | 7,2500 | 7,2500 | 7,2500 | 1.225 | 8.881,25 |
| 11/1/2022 | 7,1500 | 0,70% | 7,1000 | 7,1500 | 7,1000 | 124 | 885,40 |
| 10/1/2022 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 359 | 2.548,90 |
| 07/1/2022 | 7,0500 | 0,00% | 6,8500 | 7,1000 | 6,8500 | 1.186 | 8.351,85 |
| 05/1/2022 | 7,0500 | -1,40% | 7,1000 | 7,1000 | 7,0000 | 1.958 | 13.798,70 |
| 04/1/2022 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 500 | 3.575,00 |
| 03/1/2022 | 7,1500 | 0,00% | 7,1500 | 7,2000 | 7,1500 | 42 | 300,35 |
| 31/12/2021 | 7,1500 | 0,00% | 7,0000 | 7,1500 | 7,0000 | 550 | 3.885,00 |
| 30/12/2021 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 10 | 71,50 |
| 29/12/2021 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 15 | 107,25 |
| 28/12/2021 | 7,1500 | 1,42% | 7,1000 | 7,1500 | 7,1000 | 1.825 | 12.974,80 |
| 27/12/2021 | 7,0500 | 1,44% | 6,9500 | 7,1000 | 6,9500 | 345 | 2.413,15 |
| 23/12/2021 | 6,9500 | -0,71% | 6,9000 | 7,0000 | 6,9000 | 600 | 4.146,40 |
| 22/12/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 15 | 105,00 |
| 21/12/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,8500 | 550 | 3.832,00 |
| 20/12/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 20 | 140,00 |
| 17/12/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1.352 | 9.464,00 |
| 16/12/2021 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 200 | 1.400,00 |
| 15/12/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 220 | 1.518,00 |
| 14/12/2021 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 300 | 2.070,00 |
| 13/12/2021 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 70 | 486,50 |
| 10/12/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 330 | 2.310,00 |
| 09/12/2021 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 300 | 2.100,00 |
| 08/12/2021 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 6,9500 | 150 | 1.047,00 |
| 07/12/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 06/12/2021 | 7,0000 | 0,72% | 6,9500 | 7,0000 | 6,8000 | 3.250 | 22.345,00 |
| 03/12/2021 | 6,9500 | 0,72% | 6,9500 | 7,0500 | 6,9500 | 252 | 1.751,60 |
| 02/12/2021 | 6,9000 | -2,82% | 6,9000 | 6,9000 | 6,9000 | 1.350 | 9.315,00 |
| 01/12/2021 | 7,1000 | 2,90% | 6,9500 | 7,1000 | 6,8500 | 12.220 | 86.395,40 |
| 30/11/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 29/11/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 26/11/2021 | 6,9000 | 0,00% | 6,7500 | 6,9500 | 6,7500 | 350 | 2.375,25 |
| 25/11/2021 | 6,9000 | 0,00% | 6,9500 | 7,0000 | 6,9000 | 2.020 | 14.110,75 |
| 24/11/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 23/11/2021 | 6,9000 | 1,47% | 6,7500 | 6,9000 | 6,7500 | 824 | 5.611,70 |
| 22/11/2021 | 6,8000 | 1,49% | 6,8000 | 6,8000 | 6,7500 | 351 | 2.379,30 |
| 19/11/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 18/11/2021 | 6,7000 | -0,74% | 6,8500 | 6,8500 | 6,7000 | 1.000 | 6.755,00 |
| 17/11/2021 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 16/11/2021 | 6,7500 | -2,88% | 6,7500 | 6,7500 | 6,7500 | 130 | 877,50 |
| 15/11/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 12/11/2021 | 6,9500 | 2,96% | 6,8500 | 6,9500 | 6,8500 | 225 | 1.556,25 |
| 11/11/2021 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 10/11/2021 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 09/11/2021 | 6,7500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 25 | 173,75 |
| 08/11/2021 | 6,7500 | -1,46% | 6,7500 | 6,7500 | 6,7500 | 200 | 1.350,00 |
| 05/11/2021 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 04/11/2021 | 6,8500 | 0,74% | 6,8500 | 6,8500 | 6,8500 | 125 | 856,25 |
| 03/11/2021 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 1.000 | 6.800,00 |
| 02/11/2021 | 6,8000 | -2,16% | 6,8000 | 6,8000 | 6,7500 | 445 | 3.016,25 |
| 01/11/2021 | 6,9500 | 2,96% | 6,9500 | 6,9500 | 6,9000 | 445 | 3.072,75 |
| 29/10/2021 | 6,7500 | -2,88% | 6,7500 | 6,7500 | 6,7500 | 300 | 2.025,00 |
| 27/10/2021 | 6,9500 | 2,96% | 6,9500 | 6,9500 | 6,9500 | 50 | 347,50 |
| 26/10/2021 | 6,7500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 10 | 69,50 |
| 25/10/2021 | 6,7500 | -3,57% | 6,7000 | 6,7500 | 6,7000 | 1.400 | 9.435,00 |
| 22/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 21/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 800 | 5.600,00 |
| 19/10/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 18/10/2021 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 790 | 5.530,00 |
| 15/10/2021 | 7,0500 | 1,44% | 7,0000 | 7,0500 | 7,0000 | 550 | 3.856,00 |
| 14/10/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 621 | 4.315,95 |
| 13/10/2021 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 12/10/2021 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 200 | 1.400,00 |
| 11/10/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/10/2021 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 100 | 690,00 |
| 07/10/2021 | 7,0000 | 2,19% | 7,0000 | 7,1000 | 7,0000 | 158 | 1.108,00 |
| 06/10/2021 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 25 | 171,25 |
| 05/10/2021 | 6,8500 | -1,44% | 6,9500 | 6,9500 | 6,8500 | 150 | 1.037,50 |
| 04/10/2021 | 6,9500 | 1,46% | 6,9500 | 6,9500 | 6,9500 | 200 | 1.390,00 |
| 01/10/2021 | 6,8500 | -2,14% | 7,0000 | 7,0000 | 6,8000 | 1.974 | 13.571,40 |
| 30/9/2021 | 7,0000 | -1,41% | 7,0000 | 7,0000 | 7,0000 | 1.576 | 11.032,00 |
| 29/9/2021 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 3.040 | 21.290,00 |
| 28/9/2021 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,0000 | 904 | 6.338,00 |
| 27/9/2021 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 415 | 2.911,25 |
| 24/9/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 985 | 6.895,00 |
| 23/9/2021 | 7,0000 | -0,71% | 7,0500 | 7,0500 | 7,0000 | 200 | 1.403,75 |
| 22/9/2021 | 7,0500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 300 | 2.111,25 |
| 21/9/2021 | 7,0500 | -0,70% | 7,0500 | 7,1000 | 7,0500 | 4.420 | 31.163,50 |
| 20/9/2021 | 7,1000 | 0,00% | 7,0500 | 7,1000 | 7,0500 | 2.920 | 20.628,00 |
| 17/9/2021 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,0500 | 575 | 4.078,75 |
| 16/9/2021 | 7,1500 | 1,42% | 7,0500 | 7,1500 | 7,0500 | 650 | 4.620,00 |
| 15/9/2021 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 2 | 14,30 |
| 14/9/2021 | 7,0500 | -2,76% | 7,2000 | 7,4000 | 7,0500 | 1.365 | 9.917,90 |
| 13/9/2021 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 10/9/2021 | 7,2500 | 2,84% | 7,2500 | 7,3500 | 7,2000 | 1.471 | 10.713,95 |
| 09/9/2021 | 7,0500 | 0,71% | 7,1000 | 7,1000 | 7,0500 | 547 | 3.856,85 |
| 08/9/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 07/9/2021 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 300 | 2.100,00 |
| 06/9/2021 | 6,9500 | -0,71% | 7,0000 | 7,1500 | 6,9500 | 1.595 | 11.287,25 |
| 03/9/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 300 | 2.100,00 |
| 02/9/2021 | 7,0000 | -2,10% | 7,0500 | 7,0500 | 6,9500 | 3.400 | 23.806,65 |
| 01/9/2021 | 7,1500 | -3,38% | 7,2500 | 7,2500 | 7,1000 | 1.783 | 12.767,35 |
| 31/8/2021 | 7,4000 | 0,00% | 7,5000 | 7,5500 | 7,2500 | 1.501 | 11.091,80 |
| 30/8/2021 | 7,4000 | -0,67% | 7,5500 | 7,5500 | 7,4000 | 1.959 | 14.711,55 |
| 27/8/2021 | 7,4500 | 5,67% | 7,3000 | 7,5500 | 7,1000 | 5.241 | 38.673,05 |
| 26/8/2021 | 7,0500 | 0,00% | 7,1000 | 7,1500 | 7,0000 | 924 | 6.567,10 |
| 25/8/2021 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 150 | 1.057,50 |
| 24/8/2021 | 7,0000 | -1,41% | 7,1000 | 7,1000 | 7,0000 | 449 | 3.184,90 |
| 23/8/2021 | 7,1000 | 0,71% | 7,1000 | 7,2500 | 7,0000 | 549 | 3.927,00 |
| 20/8/2021 | 7,0500 | 0,71% | 7,1000 | 7,1000 | 7,0000 | 200 | 1.412,05 |
| 19/8/2021 | 7,0000 | 0,72% | 7,1000 | 7,1500 | 7,0000 | 230 | 1.635,00 |
| 18/8/2021 | 6,9500 | 0,00% | 7,1000 | 7,1000 | 6,9500 | 431 | 3.055,45 |
| 17/8/2021 | 6,9500 | -2,11% | 7,1000 | 7,1000 | 6,9500 | 150 | 1.057,50 |
| 16/8/2021 | 7,1000 | 2,16% | 7,1000 | 7,1000 | 7,0000 | 716 | 5.071,20 |
| 13/8/2021 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 782 | 5.434,90 |
| 12/8/2021 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 1.068 | 7.452,60 |
| 11/8/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 10/8/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 09/8/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 06/8/2021 | 7,0000 | 0,00% | 6,8000 | 7,0000 | 6,8000 | 124 | 867,60 |
| 05/8/2021 | 7,0000 | 0,72% | 6,9000 | 7,0000 | 6,8000 | 249 | 1.741,80 |
| 04/8/2021 | 6,9500 | 0,72% | 6,8000 | 7,1000 | 6,7500 | 1.039 | 7.236,35 |
| 03/8/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 32 | 220,80 |
| 02/8/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 30/7/2021 | 6,9000 | 0,73% | 6,9000 | 6,9000 | 6,9000 | 250 | 1.725,00 |
| 29/7/2021 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 28/7/2021 | 6,8500 | 1,48% | 6,8000 | 6,8500 | 6,8000 | 600 | 4.105,00 |
| 27/7/2021 | 6,7500 | -0,74% | 6,8000 | 6,8500 | 6,7000 | 1.251 | 8.427,30 |
| 26/7/2021 | 6,8000 | -1,45% | 6,9000 | 6,9000 | 6,8000 | 551 | 3.791,90 |
| 23/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 22/7/2021 | 6,9000 | 2,22% | 6,8000 | 6,9000 | 6,8000 | 963 | 6.639,70 |
| 21/7/2021 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 20/7/2021 | 6,7500 | -2,17% | 6,7500 | 6,7500 | 6,7000 | 548 | 3.694,10 |
| 19/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 16/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 15/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | 69,00 |
| 14/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 13/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 12/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 09/7/2021 | 6,9000 | 2,22% | 6,7000 | 6,9000 | 6,7000 | 1.247 | 8.479,00 |
| 08/7/2021 | 6,7500 | -2,17% | 6,9500 | 6,9500 | 6,7500 | 517 | 3.493,00 |
| 07/7/2021 | 6,9000 | 2,22% | 6,9000 | 6,9000 | 6,9000 | 1.750 | 12.075,00 |
| 06/7/2021 | 6,7500 | -2,17% | 6,8000 | 6,8000 | 6,7500 | 4.242 | 28.642,00 |
| 05/7/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 02/7/2021 | 6,9000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 600 | 4.180,00 |
| 01/7/2021 | 7,0000 | 1,45% | 6,9500 | 7,0000 | 6,9500 | 450 | 3.129,00 |
| 30/6/2021 | 6,9000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 1.402 | 9.723,00 |
| 29/6/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 28/6/2021 | 6,9000 | -0,72% | 7,0000 | 7,0000 | 6,9000 | 1.842 | 12.874,00 |
| 25/6/2021 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 110 | 767,00 |
| 24/6/2021 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 98 | 686,00 |
| 23/6/2021 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 52 | 358,00 |
| 22/6/2021 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 750 | 5.212,00 |
| 18/6/2021 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,8500 | 540 | 3.747,00 |
| 17/6/2021 | 7,0000 | 1,45% | 6,8500 | 7,0000 | 6,8500 | 3.478 | 24.265,00 |
| 16/6/2021 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 470 | 3.243,00 |
| 15/6/2021 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 200 | 1.400,00 |
| 14/6/2021 | 6,9500 | -0,71% | 7,0500 | 7,1000 | 6,9000 | 1.288 | 9.000,00 |
| 11/6/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 10/6/2021 | 7,0000 | 1,45% | 7,0000 | 7,0500 | 7,0000 | 60 | 420,00 |
| 09/6/2021 | 6,9000 | -4,83% | 6,8500 | 7,0000 | 6,7000 | 3.613 | 24.541,00 |
| 08/6/2021 | 7,2500 | 2,11% | 7,2500 | 7,3000 | 7,2000 | 3.122 | 22.720,00 |
| 07/6/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 60 | 426,00 |
| 04/6/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 340 | 2.414,00 |
| 03/6/2021 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 300 | 2.110,00 |
| 02/6/2021 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 575 | 4.003,00 |
| 01/6/2021 | 7,0000 | -0,71% | 7,1000 | 7,1000 | 6,9500 | 296 | 2.074,00 |
| 31/5/2021 | 7,0500 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 27 | 194,00 |
| 28/5/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 73 | 514,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|