| 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 |
|---|---|---|---|---|---|---|---|
| 27/5/2021 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 100 | 705,00 |
| 26/5/2021 | 7,0000 | -0,71% | 7,0000 | 7,1000 | 7,0000 | 514 | 3.599,00 |
| 25/5/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 24/5/2021 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,0500 | 70 | 496,00 |
| 21/5/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 20/5/2021 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 19/5/2021 | 7,0500 | 0,71% | 7,0500 | 7,1000 | 7,0500 | 50 | 352,00 |
| 18/5/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 17/5/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 14/5/2021 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 151 | 1.057,00 |
| 13/5/2021 | 6,9000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 300 | 2.090,00 |
| 12/5/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 375 | 2.625,00 |
| 11/5/2021 | 7,0000 | 1,45% | 6,9500 | 7,0000 | 6,9500 | 513 | 3.585,00 |
| 10/5/2021 | 6,9000 | -1,43% | 7,0500 | 7,0500 | 6,9000 | 75 | 521,00 |
| 07/5/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 97 | 679,00 |
| 06/5/2021 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 05/5/2021 | 6,9000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 250 | 1.729,00 |
| 29/4/2021 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 28/4/2021 | 7,0000 | 2,94% | 6,8500 | 7,0000 | 6,8500 | 400 | 2.770,00 |
| 27/4/2021 | 6,8000 | -1,45% | 6,9500 | 6,9500 | 6,8000 | 2.069 | 14.134,00 |
| 26/4/2021 | 6,9000 | -2,82% | 7,0000 | 7,0000 | 6,9000 | 900 | 6.260,00 |
| 23/4/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 22/4/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 343 | 2.435,00 |
| 21/4/2021 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 20/4/2021 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 50 | 355,00 |
| 19/4/2021 | 7,0500 | -0,70% | 7,0000 | 7,0500 | 7,0000 | 300 | 2.110,00 |
| 16/4/2021 | 7,1000 | 2,16% | 7,0000 | 7,1000 | 7,0000 | 584 | 4.117,00 |
| 15/4/2021 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 50 | 347,00 |
| 14/4/2021 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 6,9500 | 457 | 3.188,00 |
| 13/4/2021 | 6,9500 | 0,72% | 6,8500 | 6,9500 | 6,8500 | 259 | 1.790,00 |
| 12/4/2021 | 6,9000 | 0,00% | 6,8500 | 6,9500 | 6,8500 | 268 | 1.843,00 |
| 09/4/2021 | 6,9000 | 0,73% | 6,9000 | 6,9000 | 6,8500 | 51 | 351,00 |
| 08/4/2021 | 6,8500 | 0,74% | 6,8000 | 6,8500 | 6,8000 | 1.758 | 11.994,00 |
| 07/4/2021 | 6,8000 | 0,74% | 6,8000 | 6,8000 | 6,8000 | 830 | 5.644,00 |
| 06/4/2021 | 6,7500 | -0,74% | 6,7000 | 6,8000 | 6,7000 | 849 | 5.718,00 |
| 01/4/2021 | 6,8000 | 1,49% | 6,8000 | 6,8000 | 6,8000 | 443 | 3.012,00 |
| 31/3/2021 | 6,7000 | 0,75% | 6,7000 | 6,7500 | 6,7000 | 4.539 | 30.420,00 |
| 30/3/2021 | 6,6500 | -0,75% | 6,7000 | 6,7000 | 6,6500 | 940 | 6.256,00 |
| 29/3/2021 | 6,7000 | 1,52% | 6,6500 | 6,7500 | 6,6500 | 539 | 3.615,00 |
| 26/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 24/3/2021 | 6,6000 | 3,12% | 6,6000 | 6,6000 | 6,6000 | 330 | 2.178,00 |
| 23/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 22/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 1.000 | 6.400,00 |
| 19/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 100 | 640,00 |
| 18/3/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 61 | 390,00 |
| 17/3/2021 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 1.007 | 6.459,00 |
| 16/3/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 200 | 1.290,00 |
| 12/3/2021 | 6,4500 | 1,57% | 6,4000 | 6,5500 | 6,4000 | 446 | 2.870,00 |
| 11/3/2021 | 6,3500 | -0,78% | 6,4500 | 6,5000 | 6,3500 | 549 | 3.505,00 |
| 10/3/2021 | 6,4000 | 0,79% | 6,4500 | 6,4500 | 6,4000 | 48 | 307,00 |
| 09/3/2021 | 6,3500 | 1,60% | 6,3500 | 6,5000 | 6,3000 | 820 | 5.211,00 |
| 08/3/2021 | 6,2500 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 476 | 2.967,00 |
| 05/3/2021 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 254 | 1.587,00 |
| 04/3/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 03/3/2021 | 6,3000 | 2,44% | 6,3000 | 6,3000 | 6,3000 | 200 | 1.260,00 |
| 02/3/2021 | 6,1500 | -1,60% | 6,3000 | 6,3000 | 6,1500 | 600 | 3.715,00 |
| 01/3/2021 | 6,2500 | 1,63% | 6,2500 | 6,3000 | 6,1500 | 958 | 5.974,00 |
| 26/2/2021 | 6,1500 | 0,82% | 6,1500 | 6,2000 | 6,0500 | 1.361 | 8.301,00 |
| 25/2/2021 | 6,1000 | -1,61% | 6,2500 | 6,2500 | 6,1000 | 345 | 2.106,00 |
| 24/2/2021 | 6,2000 | -0,80% | 6,2000 | 6,2500 | 6,2000 | 1.893 | 11.747,00 |
| 23/2/2021 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 22/2/2021 | 6,2500 | -0,79% | 6,3000 | 6,3000 | 6,1500 | 1.128 | 6.958,00 |
| 19/2/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 10 | 63,00 |
| 18/2/2021 | 6,3000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 29 | 185,00 |
| 17/2/2021 | 6,3000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 11 | 69,00 |
| 16/2/2021 | 6,3000 | -0,79% | 6,3000 | 6,3000 | 6,1500 | 975 | 6.067,00 |
| 15/2/2021 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 25 | 158,00 |
| 12/2/2021 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 20 | 127,00 |
| 11/2/2021 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,2000 | 708 | 4.444,00 |
| 10/2/2021 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 09/2/2021 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 50 | 317,00 |
| 08/2/2021 | 6,3500 | 1,60% | 6,3500 | 6,3500 | 6,3500 | 170 | 1.079,00 |
| 05/2/2021 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 04/2/2021 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 03/2/2021 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 02/2/2021 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 01/2/2021 | 6,2500 | 0,81% | 6,2500 | 6,2500 | 6,2500 | 52 | 325,00 |
| 29/1/2021 | 6,2000 | 0,00% | 6,2500 | 6,2500 | 6,1000 | 578 | 3.561,00 |
| 28/1/2021 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 100 | 620,00 |
| 27/1/2021 | 6,2000 | -2,36% | 6,2000 | 6,2000 | 6,2000 | 529 | 3.279,00 |
| 26/1/2021 | 6,3500 | 2,42% | 6,2000 | 6,3500 | 6,2000 | 200 | 1.255,00 |
| 25/1/2021 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 50 | 310,00 |
| 22/1/2021 | 6,3000 | -4,55% | 6,5500 | 6,5500 | 6,3000 | 437 | 2.765,00 |
| 21/1/2021 | 6,6000 | 3,12% | 6,3500 | 6,6000 | 6,3000 | 797 | 5.117,00 |
| 20/1/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 19/1/2021 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 450 | 2.880,00 |
| 18/1/2021 | 6,3000 | -1,56% | 6,3000 | 6,3000 | 6,3000 | 100 | 630,00 |
| 15/1/2021 | 6,4000 | 1,59% | 6,4000 | 6,4000 | 6,4000 | 200 | 1.280,00 |
| 14/1/2021 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 13/1/2021 | 6,3000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 23 | 147,00 |
| 12/1/2021 | 6,3000 | -1,56% | 6,5000 | 6,5000 | 6,3000 | 150 | 957,00 |
| 11/1/2021 | 6,4000 | -1,54% | 6,4000 | 6,4000 | 6,4000 | 100 | 640,00 |
| 08/1/2021 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 110 | 715,00 |
| 07/1/2021 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 300 | 1.950,00 |
| 05/1/2021 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 04/1/2021 | 6,4500 | 0,78% | 6,4000 | 6,5000 | 6,4000 | 200 | 1.290,00 |
| 31/12/2020 | 6,4000 | -2,29% | 6,4000 | 6,4000 | 6,4000 | 100 | 640,00 |
| 30/12/2020 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 130 | 851,00 |
| 29/12/2020 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 300 | 1.980,00 |
| 28/12/2020 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,5500 | 50 | ,00 |
| 23/12/2020 | 6,5000 | 0,78% | 6,4500 | 6,5500 | 6,4500 | 367 | 2.377,00 |
| 22/12/2020 | 6,4500 | 0,78% | 6,4500 | 6,4500 | 6,4500 | 33 | 212,00 |
| 21/12/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 18/12/2020 | 6,4000 | 0,79% | 6,3500 | 6,4500 | 6,3500 | 600 | 3.849,00 |
| 17/12/2020 | 6,3500 | 0,79% | 6,3500 | 6,4000 | 6,3500 | 450 | 2.867,00 |
| 16/12/2020 | 6,3000 | 0,80% | 6,3000 | 6,4000 | 6,3000 | 1.190 | 7.523,00 |
| 15/12/2020 | 6,2500 | 0,00% | 6,3000 | 6,3000 | 6,2500 | 1.005 | 6.291,00 |
| 14/12/2020 | 6,2500 | 1,63% | 6,2000 | 6,3000 | 6,2000 | 700 | 4.390,00 |
| 11/12/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 42 | 258,00 |
| 10/12/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 09/12/2020 | 6,1500 | 0,00% | 6,2500 | 6,2500 | 6,1500 | 1.515 | 9.407,00 |
| 08/12/2020 | 6,1500 | -1,60% | 6,2500 | 6,2500 | 6,1500 | 1.040 | 6.421,00 |
| 07/12/2020 | 6,2500 | 0,00% | 6,3500 | 6,3500 | 6,2000 | 270 | 1.682,00 |
| 04/12/2020 | 6,2500 | 0,81% | 6,2500 | 6,2500 | 6,2500 | 625 | 3.906,00 |
| 03/12/2020 | 6,2000 | 2,48% | 6,2000 | 6,2000 | 6,1000 | 553 | 3.388,00 |
| 02/12/2020 | 6,0500 | -2,42% | 6,1000 | 6,2500 | 6,0000 | 1.153 | 6.980,00 |
| 01/12/2020 | 6,2000 | 2,48% | 6,1500 | 6,2500 | 6,1500 | 266 | 1.647,00 |
| 30/11/2020 | 6,0500 | -2,42% | 6,0000 | 6,1000 | 6,0000 | 1.442 | 8.691,00 |
| 27/11/2020 | 6,2000 | -0,80% | 6,1500 | 6,2000 | 6,0000 | 1.690 | 10.232,00 |
| 26/11/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 25/11/2020 | 6,2500 | 0,81% | 6,2500 | 6,2500 | 6,2500 | 60 | 375,00 |
| 24/11/2020 | 6,2000 | 0,00% | 6,2500 | 6,2500 | 6,1500 | 179 | 1.106,00 |
| 23/11/2020 | 6,2000 | 0,00% | 6,2000 | 6,2500 | 6,2000 | 837 | 5.189,00 |
| 20/11/2020 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 70 | 434,00 |
| 19/11/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 18/11/2020 | 6,1500 | 0,82% | 6,1500 | 6,2000 | 6,1500 | 170 | 1.049,00 |
| 17/11/2020 | 6,1000 | -1,61% | 6,2500 | 6,2500 | 6,1000 | 1.286 | 7.856,00 |
| 16/11/2020 | 6,2000 | 1,64% | 6,2000 | 6,2000 | 6,2000 | 237 | 1.469,00 |
| 13/11/2020 | 6,1000 | 1,67% | 6,0000 | 6,1500 | 6,0000 | 318 | 1.934,00 |
| 12/11/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9000 | 2.419 | 14.495,00 |
| 11/11/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 2.430 | 14.580,00 |
| 10/11/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 200 | 1.200,00 |
| 09/11/2020 | 6,0000 | 1,69% | 6,0000 | 6,1000 | 5,8500 | 508 | 3.038,00 |
| 06/11/2020 | 5,9000 | -0,84% | 5,8500 | 5,9000 | 5,8500 | 140 | 821,00 |
| 05/11/2020 | 5,9500 | 3,48% | 5,6000 | 5,9500 | 5,5500 | 912 | 5.161,00 |
| 04/11/2020 | 5,7500 | -0,86% | 5,7500 | 5,7500 | 5,7500 | 20 | 115,00 |
| 03/11/2020 | 5,8000 | 2,65% | 5,7500 | 5,8500 | 5,7500 | 327 | 1.891,00 |
| 02/11/2020 | 5,6500 | -0,88% | 5,7500 | 5,7500 | 5,6500 | 120 | 678,00 |
| 30/10/2020 | 5,7000 | -1,72% | 5,6500 | 5,7500 | 5,5500 | 1.338 | 7.474,00 |
| 29/10/2020 | 5,8000 | -0,85% | 5,8000 | 5,9500 | 5,7500 | 1.115 | 6.527,00 |
| 27/10/2020 | 5,8500 | 0,00% | 5,9500 | 5,9500 | 5,8500 | 275 | 1.615,00 |
| 26/10/2020 | 5,8500 | -1,68% | 5,8500 | 5,8500 | 5,8000 | 47 | 274,00 |
| 23/10/2020 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 22/10/2020 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 21/10/2020 | 5,9500 | 2,59% | 5,9500 | 5,9500 | 5,9500 | 10 | 59,00 |
| 20/10/2020 | 5,8000 | -4,92% | 5,8500 | 6,0500 | 5,7500 | 1.004 | 5.907,00 |
| 19/10/2020 | 6,1000 | 3,39% | 5,8000 | 6,1000 | 5,7000 | 722 | 4.193,00 |
| 16/10/2020 | 5,9000 | 0,00% | 5,8000 | 5,9000 | 5,8000 | 510 | 2.982,00 |
| 15/10/2020 | 5,9000 | -0,84% | 5,9000 | 5,9000 | 5,8000 | 488 | 2.865,00 |
| 14/10/2020 | 5,9500 | -1,65% | 5,9500 | 5,9500 | 5,9500 | 20 | 119,00 |
| 13/10/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 12/10/2020 | 6,0500 | 0,83% | 5,9500 | 6,0500 | 5,9000 | 328 | 1.950,00 |
| 09/10/2020 | 6,0000 | 1,69% | 5,8500 | 6,0000 | 5,8500 | 64 | 382,00 |
| 08/10/2020 | 5,9000 | -1,67% | 5,9500 | 5,9500 | 5,9000 | 370 | 2.191,00 |
| 07/10/2020 | 6,0000 | 0,84% | 5,9500 | 6,0500 | 5,9500 | 1.666 | 9.977,00 |
| 06/10/2020 | 5,9500 | 0,85% | 5,9500 | 5,9500 | 5,9500 | 36 | 214,00 |
| 05/10/2020 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 174 | 1.026,00 |
| 02/10/2020 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 201 | 1.175,00 |
| 01/10/2020 | 5,8000 | -1,69% | 5,8500 | 5,9000 | 5,8000 | 2.643 | 15.351,00 |
| 30/9/2020 | 5,9000 | 1,72% | 5,8000 | 5,9000 | 5,8000 | 600 | 3.515,00 |
| 29/9/2020 | 5,8000 | -1,69% | 5,9000 | 5,9000 | 5,8000 | 3.400 | 19.727,00 |
| 28/9/2020 | 5,9000 | 0,85% | 5,8500 | 5,9500 | 5,8000 | 1.201 | 7.041,00 |
| 25/9/2020 | 5,8500 | 1,74% | 5,7500 | 5,9000 | 5,7500 | 91 | 531,00 |
| 24/9/2020 | 5,7500 | -0,86% | 5,7500 | 5,8000 | 5,6500 | 266 | 1.526,00 |
| 23/9/2020 | 5,8000 | 1,75% | 5,7500 | 5,8500 | 5,4500 | 40.762 | 228.063,00 |
| 22/9/2020 | 5,7000 | -0,87% | 5,8000 | 5,8000 | 5,6500 | 2.553 | 14.526,00 |
| 21/9/2020 | 5,7500 | 0,00% | 5,8000 | 5,8000 | 5,7000 | 1.775 | 10.201,00 |
| 18/9/2020 | 5,7500 | -4,17% | 5,9000 | 5,9000 | 5,7500 | 10.464 | 60.529,00 |
| 17/9/2020 | 6,0000 | 2,56% | 5,9500 | 6,0000 | 5,9500 | 270 | 1.615,00 |
| 16/9/2020 | 5,8500 | -0,85% | 5,9000 | 5,9500 | 5,8500 | 10.500 | 61.815,00 |
| 15/9/2020 | 5,9000 | -1,67% | 5,9500 | 6,0000 | 5,8000 | 2.152 | 12.735,00 |
| 14/9/2020 | 6,0000 | 0,84% | 6,0000 | 6,1500 | 5,9500 | 4.061 | 24.273,00 |
| 11/9/2020 | 5,9500 | 0,00% | 5,9500 | 6,0000 | 5,9500 | 779 | 4.635,00 |
| 10/9/2020 | 5,9500 | 1,71% | 5,9500 | 6,0500 | 5,9000 | 5.082 | 30.381,00 |
| 09/9/2020 | 5,8500 | -7,87% | 6,3500 | 6,3500 | 5,7500 | 28.608 | 169.503,00 |
| 08/9/2020 | 6,3500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 20 | 129,00 |
| 07/9/2020 | 6,3500 | -2,31% | 6,3500 | 6,3500 | 6,3500 | 50 | 317,00 |
| 04/9/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 03/9/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 57 | 370,00 |
| 02/9/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/9/2020 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 400 | 2.600,00 |
| 31/8/2020 | 6,4500 | 0,00% | 6,6000 | 6,6000 | 6,4000 | 550 | 3.595,00 |
| 28/8/2020 | 6,4500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 20 | 127,00 |
| 27/8/2020 | 6,4500 | -0,77% | 6,4500 | 6,4500 | 6,4000 | 101 | 651,00 |
| 26/8/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/8/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/8/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 21/8/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 120 | 780,00 |
| 20/8/2020 | 6,5000 | -0,76% | 6,5000 | 6,5500 | 6,4500 | 6.000 | 38.845,00 |
| 19/8/2020 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,4000 | 4.235 | 27.384,00 |
| 18/8/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 17/8/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 14/8/2020 | 6,5000 | 0,78% | 6,4500 | 6,5000 | 6,4500 | 300 | 1.945,00 |
| 13/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 12/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 11/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 10/8/2020 | 6,4500 | 0,78% | 6,3000 | 6,4500 | 6,3000 | 107 | 689,00 |
| 07/8/2020 | 6,4000 | 0,00% | 6,3500 | 6,4000 | 6,3000 | 3.106 | 19.673,00 |
| 06/8/2020 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 4 | 26,00 |
| 05/8/2020 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 3 | 19,00 |
| 04/8/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 03/8/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 31/7/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 100 | 640,00 |
| 30/7/2020 | 6,4000 | 0,00% | 6,4500 | 6,5500 | 6,4000 | 2.935 | 18.909,00 |
| 29/7/2020 | 6,4000 | -2,29% | 6,5500 | 6,5500 | 6,4000 | 8.580 | 55.419,00 |
| 28/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 27/7/2020 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 5.416 | 35.269,00 |
| 24/7/2020 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,4000 | 3.600 | 23.350,00 |
| 23/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 22/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,7000 | 6,5500 | 30 | 198,00 |
| 21/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 850 | 5.567,00 |
| 20/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 17/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 16/7/2020 | 6,5500 | 0,00% | 6,5500 | 6,6000 | 6,5000 | 4.413 | 28.888,00 |
| 15/7/2020 | 6,5500 | 1,55% | 6,5000 | 6,6000 | 6,5000 | 1.063 | 6.942,00 |
| 14/7/2020 | 6,4500 | 2,38% | 6,3000 | 6,4500 | 6,3000 | 2.020 | 12.991,00 |
| 13/7/2020 | 6,3000 | 0,80% | 6,2500 | 6,3000 | 6,2000 | 400 | 2.500,00 |
| 10/7/2020 | 6,2500 | -2,34% | 6,3000 | 6,3000 | 6,2500 | 415 | 2.601,00 |
| 09/7/2020 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 200 | 1.280,00 |
| 08/7/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 07/7/2020 | 6,4500 | -1,53% | 6,4500 | 6,4500 | 6,4500 | 100 | 645,00 |
| 06/7/2020 | 6,5500 | 1,55% | 6,4500 | 6,5500 | 6,4500 | 175 | 1.143,00 |
| 03/7/2020 | 6,4500 | 0,00% | 6,5500 | 6,5500 | 6,4000 | 140 | 902,00 |
| 02/7/2020 | 6,4500 | -5,15% | 6,6000 | 6,6500 | 6,4000 | 1.030 | 6.662,00 |
| 01/7/2020 | 6,8000 | -0,73% | 6,8500 | 6,8500 | 6,7000 | 1.275 | 8.663,00 |
| 30/6/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 29/6/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 26/6/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 25/6/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 50 | 342,00 |
| 24/6/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 23/6/2020 | 6,8500 | 1,48% | 6,8000 | 6,8500 | 6,8000 | 57 | 390,00 |
| 22/6/2020 | 6,7500 | 0,75% | 6,7000 | 6,7500 | 6,7000 | 200 | 1.345,00 |
| 19/6/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 50 | 335,00 |
| 18/6/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 17/6/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 16/6/2020 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 90 | 603,00 |
| 15/6/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 302 | 2.003,00 |
| 12/6/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 11/6/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 10/6/2020 | 6,6500 | -0,75% | 6,7500 | 6,9000 | 6,6500 | 510 | 3.444,00 |
| 09/6/2020 | 6,7000 | 1,52% | 6,5500 | 6,7000 | 6,5500 | 172 | 1.152,00 |
| 05/6/2020 | 6,6000 | 0,76% | 6,5500 | 6,7000 | 6,5500 | 90 | 594,00 |
| 04/6/2020 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 2.300 | 15.065,00 |
| 03/6/2020 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,5500 | 700 | 4.615,00 |
| 02/6/2020 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 15 | 99,00 |
| 01/6/2020 | 6,6000 | 1,54% | 6,5000 | 6,6000 | 6,5000 | 222 | 1.456,00 |
| 29/5/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,4500 | 202 | 1.312,00 |
| 28/5/2020 | 6,5000 | 0,00% | 6,4500 | 6,6000 | 6,4500 | 292 | 1.892,00 |
| 27/5/2020 | 6,5000 | -2,26% | 6,6500 | 6,6500 | 6,3000 | 632 | 4.116,00 |
| 26/5/2020 | 6,6500 | 2,31% | 6,5500 | 6,6500 | 6,5500 | 140 | 924,00 |
| 25/5/2020 | 6,5000 | 1,56% | 6,4500 | 6,5000 | 6,4500 | 270 | 1.750,00 |
| 22/5/2020 | 6,4000 | -0,78% | 6,3500 | 6,4000 | 6,3500 | 174 | 1.109,00 |
| 21/5/2020 | 6,4500 | -0,77% | 6,4000 | 6,5000 | 6,4000 | 74 | 476,00 |
| 20/5/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 19/5/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 8 | 52,00 |
| 18/5/2020 | 6,5000 | 0,78% | 6,5000 | 6,5000 | 6,5000 | 50 | 325,00 |
| 15/5/2020 | 6,4500 | -1,53% | 6,4500 | 6,4500 | 6,4500 | 500 | 3.225,00 |
| 14/5/2020 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 500 | 3.275,00 |
| 13/5/2020 | 6,6000 | -0,75% | 6,6000 | 6,6000 | 6,6000 | 397 | 2.620,00 |
| 12/5/2020 | 6,6500 | 1,53% | 6,5500 | 6,6500 | 6,5500 | 207 | 1.368,00 |
| 11/5/2020 | 6,5500 | 2,34% | 6,4000 | 6,5500 | 6,3500 | 2.544 | 16.267,00 |
| 08/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,3500 | 370 | 2.359,00 |
| 07/5/2020 | 6,4000 | 0,00% | 6,4500 | 6,4500 | 6,3500 | 2.155 | 13.792,00 |
| 06/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 500 | 3.200,00 |
| 05/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 04/5/2020 | 6,4000 | -3,03% | 6,4500 | 6,6000 | 6,3000 | 486 | 3.130,00 |
| 30/4/2020 | 6,6000 | 0,76% | 6,5000 | 6,6000 | 6,5000 | 513 | 3.351,00 |
| 29/4/2020 | 6,5500 | 0,00% | 6,5000 | 6,7000 | 6,5000 | 465 | 3.049,00 |
| 28/4/2020 | 6,5500 | 0,77% | 6,4500 | 6,5500 | 6,4500 | 18 | 117,10 |
| 27/4/2020 | 6,5000 | -1,52% | 6,4500 | 6,5000 | 6,4500 | 40 | 259,75 |
| 24/4/2020 | 6,6000 | 3,94% | 6,3500 | 6,6000 | 6,3500 | 2.052 | 13.174,30 |
| 23/4/2020 | 6,3500 | 2,42% | 6,3000 | 6,3500 | 6,3000 | 815 | 5.173,25 |
| 22/4/2020 | 6,2000 | 2,48% | 6,2000 | 6,2000 | 6,2000 | 415 | 2.573,00 |
| 21/4/2020 | 6,0500 | -2,42% | 6,0500 | 6,0500 | 6,0500 | 114 | 689,70 |
| 16/4/2020 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,1000 | 1.921 | 11.901,25 |
| 15/4/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 29 | 181,25 |
| 14/4/2020 | 6,2500 | 2,46% | 6,2000 | 6,3000 | 6,2000 | 1.068 | 6.668,45 |
| 09/4/2020 | 6,1000 | -5,43% | 6,4000 | 6,4000 | 6,0000 | 17.901 | 108.790,45 |
| 08/4/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 07/4/2020 | 6,4500 | -0,77% | 6,5000 | 6,5000 | 6,4500 | 850 | 5.522,50 |
| 06/4/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 03/4/2020 | 6,5000 | 3,17% | 6,3000 | 6,5000 | 6,2500 | 37 | 232,75 |
| 02/4/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 10 | 63,00 |
| 01/4/2020 | 6,3000 | 2,44% | 6,1500 | 6,3000 | 6,1500 | 35 | 221,00 |
| 31/3/2020 | 6,1500 | 0,82% | 6,1500 | 6,1500 | 6,1000 | 650 | 3.992,50 |
| 30/3/2020 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 85 | 518,50 |
| 27/3/2020 | 6,1000 | -2,40% | 6,2500 | 6,2500 | 5,9500 | 6.199 | 37.313,60 |
| 26/3/2020 | 6,2500 | -2,34% | 6,2500 | 6,3000 | 6,0000 | 3.063 | 18.840,40 |
| 24/3/2020 | 6,4000 | 4,92% | 6,2500 | 6,4000 | 6,1000 | 4.690 | 29.308,00 |
| 23/3/2020 | 6,1000 | -5,43% | 6,0000 | 6,1000 | 6,0000 | 3.810 | 23.111,00 |
| 20/3/2020 | 6,4500 | 3,20% | 6,2000 | 6,4500 | 6,1000 | 4.248 | 26.274,60 |
| 19/3/2020 | 6,2500 | 0,00% | 6,3000 | 6,3500 | 6,2000 | 1.550 | 9.682,50 |
| 18/3/2020 | 6,2500 | -6,02% | 6,6500 | 6,6500 | 6,0500 | 1.380 | 8.578,50 |
| 17/3/2020 | 6,6500 | 9,02% | 6,1500 | 7,0000 | 6,1500 | 625 | 3.972,25 |
| 16/3/2020 | 6,1000 | -4,69% | 6,4000 | 6,4000 | 5,9000 | 2.088 | 12.539,30 |
| 13/3/2020 | 6,4000 | -4,48% | 6,6000 | 6,6500 | 6,4000 | 9.268 | 60.049,95 |
| 12/3/2020 | 6,7000 | -4,29% | 6,7000 | 6,7500 | 6,6500 | 1.750 | 11.715,75 |
| 11/3/2020 | 7,0000 | 3,70% | 6,4000 | 7,4000 | 6,4000 | 17.914 | 125.774,30 |
| 10/3/2020 | 6,7500 | 0,75% | 6,6500 | 6,9000 | 6,6500 | 45 | 303,00 |
| 09/3/2020 | 6,7000 | 0,00% | 6,9000 | 7,0000 | 6,4000 | 6.189 | 41.349,20 |
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.% |
|---|