| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8400 €
0,0200 (0,71%)
- Άνοιγμα 2,8400
- Υψηλό 2,8400
- Χαμηλό 2,8400
- Όγκος 88
- Τζίρος 249 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 10/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 08/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 04/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 02/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 01/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/2/2022 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3200 | 3.550 | 4.716,00 |
| 25/2/2022 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1.800 | 2.412,00 |
| 24/2/2022 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 1.900 | 2.546,00 |
| 23/2/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/2/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 952 | 1.285,20 |
| 21/2/2022 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 300 | 405,00 |
| 18/2/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/2/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/2/2022 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/2/2022 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3600 | 4.000 | 5.480,24 |
| 14/2/2022 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/2/2022 | 1,3600 | 2,26% | 1,3600 | 1,3600 | 1,3600 | 1.000 | 1.360,00 |
| 10/2/2022 | 1,3300 | -2,21% | 1,3300 | 1,3300 | 1,3300 | 756 | 1.005,48 |
| 09/2/2022 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.000 | 1.360,00 |
| 08/2/2022 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 23 | 31,28 |
| 07/2/2022 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 04/2/2022 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3300 | 11.448 | 15.335,84 |
| 03/2/2022 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 120 | 163,20 |
| 02/2/2022 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 2.050 | 2.809,00 |
| 01/2/2022 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 31/1/2022 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 3.050 | 4.178,50 |
| 28/1/2022 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 9.530 | 13.024,40 |
| 27/1/2022 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 1.900 | 2.603,00 |
| 26/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 827 | 1.116,45 |
| 25/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 761 | 1.027,35 |
| 24/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/1/2022 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 5.032 | 6.793,20 |
| 14/1/2022 | 1,3500 | 0,75% | 1,3600 | 1,3600 | 1,3500 | 6.000 | 8.110,00 |
| 13/1/2022 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/1/2022 | 1,3400 | 0,75% | 1,3500 | 1,3500 | 1,3400 | 2.107 | 2.837,38 |
| 11/1/2022 | 1,3300 | -2,92% | 1,3300 | 1,3300 | 1,3300 | 200 | 266,00 |
| 10/1/2022 | 1,3700 | 3,01% | 1,3700 | 1,3700 | 1,3700 | 100 | 137,00 |
| 07/1/2022 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 632 | 840,56 |
| 05/1/2022 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 04/1/2022 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 03/1/2022 | 1,3400 | 2,29% | 1,3200 | 1,3600 | 1,3200 | 1.463 | 1.963,16 |
| 31/12/2021 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 30/12/2021 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/12/2021 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 28/12/2021 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 27/12/2021 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 1.932 | 2.530,92 |
| 23/12/2021 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 4.000 | 5.180,00 |
| 22/12/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 2.000 | 2.580,00 |
| 21/12/2021 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 2.000 | 2.580,00 |
| 20/12/2021 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 2.000 | 2.600,00 |
| 17/12/2021 | 1,3100 | 0,00% | 1,3200 | 1,3200 | 1,3100 | 7.200 | 9.484,00 |
| 16/12/2021 | 1,3100 | -2,24% | 1,3300 | 1,3300 | 1,3100 | 7.300 | 9.666,00 |
| 15/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 500 | 670,00 |
| 14/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 13/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 275 | 368,50 |
| 09/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 08/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 07/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 3.300 | 4.422,00 |
| 06/12/2021 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 03/12/2021 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 673 | 901,82 |
| 02/12/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/12/2021 | 1,3500 | -4,26% | 1,3500 | 1,3500 | 1,3500 | 3.780 | 5.103,00 |
| 30/11/2021 | 1,4100 | 2,92% | 1,3700 | 1,4100 | 1,3600 | 435 | 594,35 |
| 29/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.380 | 1.890,60 |
| 26/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 25/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 24/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 500 | 685,00 |
| 23/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 22/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 2.000 | 2.740,00 |
| 19/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 18/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 17/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 95 | 130,15 |
| 16/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 15/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 483 | 661,71 |
| 12/11/2021 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 11/11/2021 | 1,3700 | -3,52% | 1,3700 | 1,3700 | 1,3700 | 1 | 1,37 |
| 10/11/2021 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/11/2021 | 1,4200 | 5,19% | 1,3800 | 1,4200 | 1,3800 | 2.060 | 2.845,20 |
| 08/11/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/11/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/11/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 03/11/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/11/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/11/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/10/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/10/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/10/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 25/10/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/10/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/10/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/10/2021 | 1,3500 | -6,90% | 1,3500 | 1,3500 | 1,3500 | 3.000 | 4.050,00 |
| 19/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 20 | 29,00 |
| 12/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 08/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 100 | 145,00 |
| 07/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 70 | 101,50 |
| 06/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
| 05/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 04/10/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 30/9/2021 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 29/9/2021 | 1,4500 | 7,41% | 1,4500 | 1,4500 | 1,4500 | 30 | 43,50 |
| 28/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 24/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2 | 2,70 |
| 22/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 16/9/2021 | 1,3500 | -4,26% | 1,3500 | 1,3500 | 1,3500 | 1.430 | 1.930,50 |
| 15/9/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 14/9/2021 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 13/9/2021 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 1.295 | 1.825,95 |
| 10/9/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/9/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/9/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/9/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/9/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/9/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/9/2021 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 01/9/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/8/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/8/2021 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/8/2021 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 334 | 450,90 |
| 26/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 25/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 24/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 20/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 18/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 13/8/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 12/8/2021 | 1,3200 | -7,69% | 1,3300 | 1,3300 | 1,3200 | 1.000 | 1.325,00 |
| 11/8/2021 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/8/2021 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 20 | 28,60 |
| 09/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 06/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 15 | 21,60 |
| 05/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/8/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/7/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/7/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/7/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/7/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 39 | 56,16 |
| 26/7/2021 | 1,4400 | 9,92% | 1,4400 | 1,4400 | 1,4400 | 40 | 57,60 |
| 23/7/2021 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 22/7/2021 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/7/2021 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 91 | 119,21 |
| 20/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 19/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 12/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/7/2021 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 921 | 1.182,04 |
| 06/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 05/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 02/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 01/7/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 30/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 29/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 28/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 25/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 24/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 23/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/6/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/6/2021 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 292 | 373,76 |
| 11/6/2021 | 1,3000 | 0,78% | 1,2900 | 1,4100 | 1,2800 | 3.271 | 4.211,53 |
| 10/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 09/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 07/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 04/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 01/6/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 31/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 26/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/5/2021 | 1,2900 | -2,27% | 1,3200 | 1,3300 | 1,2900 | 7.614 | 10.116,41 |
| 24/5/2021 | 1,3200 | 2,33% | 1,3000 | 1,3200 | 1,2900 | 2.325 | 3.031,25 |
| 21/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 5.013 | 6.466,77 |
| 19/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 18/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 17/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 2.000 | 2.580,00 |
| 13/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 2.297 | 2.963,13 |
| 12/5/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 11/5/2021 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2900 | 20 | 25,80 |
| 10/5/2021 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/5/2021 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/5/2021 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 1.649 | 2.094,23 |
| 05/5/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 205 | 266,50 |
| 29/4/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/4/2021 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 567 | 737,10 |
| 27/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 26/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/4/2021 | 1,3200 | -0,75% | 1,3100 | 1,3200 | 1,3100 | 2.500 | 3.280,00 |
| 20/4/2021 | 1,3300 | 5,56% | 1,3200 | 1,3300 | 1,3200 | 2.500 | 3.322,10 |
| 19/4/2021 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 2.651 | 3.340,26 |
| 16/4/2021 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 15/4/2021 | 1,2600 | -4,55% | 1,2700 | 1,2700 | 1,2600 | 1.022 | 1.289,72 |
| 14/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 13/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 12/4/2021 | 1,3200 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 100 | 131,10 |
| 09/4/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 367 | 484,44 |
| 08/4/2021 | 1,3200 | 0,76% | 1,3100 | 1,3200 | 1,3100 | 1.195 | 1.574,21 |
| 07/4/2021 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 2.162 | 2.820,60 |
| 06/4/2021 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 384 | 499,20 |
| 31/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 29/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 732 | 915,00 |
| 22/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/3/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.430 | 1.787,50 |
| 17/3/2021 | 1,2500 | -3,85% | 1,2600 | 1,2600 | 1,2500 | 1.219 | 1.529,75 |
| 16/3/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 60 | 78,00 |
| 12/3/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/3/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 68 | 88,40 |
| 10/3/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/3/2021 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 300 | 389,22 |
| 08/3/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 372 | 479,88 |
| 05/3/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 04/3/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/3/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/3/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 01/3/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 26/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 500 | 645,00 |
| 25/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 50 | 64,50 |
| 24/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 22/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 19/2/2021 | 1,2900 | 3,20% | 1,2800 | 1,2900 | 1,2800 | 1.704 | 2.187,66 |
| 18/2/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 17/2/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/2/2021 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 2.600 | 3.257,00 |
| 15/2/2021 | 1,2500 | -2,34% | 1,2600 | 1,2600 | 1,2500 | 2.277 | 2.852,71 |
| 12/2/2021 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 500 | 640,00 |
| 11/2/2021 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 429 | 540,54 |
| 10/2/2021 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/2/2021 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2500 | 84 | 105,00 |
| 08/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 04/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 01/2/2021 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/1/2021 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 1.500 | 1.923,46 |
| 28/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 27/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 10 | 12,80 |
| 26/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 25/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 500 | 640,00 |
| 21/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1.500 | 1.920,00 |
| 20/1/2021 | 1,2800 | 1,59% | 1,2700 | 1,2800 | 1,2700 | 4.055 | 5.151,71 |
| 19/1/2021 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2600 | 1.341 | 1.704,11 |
| 18/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/1/2021 | 1,2800 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 2.590 | 3.242,57 |
| 14/1/2021 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 331 | 420,37 |
| 13/1/2021 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 673 | 841,25 |
| 12/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 550 | 704,00 |
| 11/1/2021 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/1/2021 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 1.961 | 2.510,08 |
| 07/1/2021 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/1/2021 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 650 | 825,50 |
| 04/1/2021 | 1,2700 | 0,79% | 1,2600 | 1,2700 | 1,2600 | 1.896 | 2.389,14 |
| 31/12/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 20 | 25,20 |
| 30/12/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 100 | 126,00 |
| 29/12/2020 | 1,2600 | 0,80% | 1,2500 | 1,2600 | 1,2500 | 820 | 1.025,01 |
| 28/12/2020 | 1,2500 | 0,81% | 1,2500 | 1,2500 | 1,2500 | 1.500 | 1.875,00 |
| 23/12/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/12/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|