| 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
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,7000 €
0,0000 (0,00%)
- Άνοιγμα 2,7000
- Υψηλό 2,7000
- Χαμηλό 2,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 500 | 610,00 |
| 20/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 19/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 18/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/5/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 7.417 | 9.035,24 |
| 16/5/2022 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 1.110 | 1.354,20 |
| 13/5/2022 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2300 | 3.450 | 4.252,50 |
| 12/5/2022 | 1,2500 | -0,79% | 1,2500 | 1,2600 | 1,2500 | 2.400 | 3.004,00 |
| 11/5/2022 | 1,2600 | -1,56% | 1,3300 | 1,3300 | 1,2500 | 10.061 | 12.704,94 |
| 10/5/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 09/5/2022 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 3.750 | 4.800,00 |
| 06/5/2022 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 05/5/2022 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/5/2022 | 1,2600 | -3,82% | 1,2700 | 1,2700 | 1,2600 | 421 | 533,46 |
| 03/5/2022 | 1,3100 | -4,38% | 1,3100 | 1,3100 | 1,3100 | 179 | 234,49 |
| 29/4/2022 | 1,3700 | 7,03% | 1,3700 | 1,3700 | 1,3700 | 1.300 | 1.781,00 |
| 28/4/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 27/4/2022 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 270 | 345,60 |
| 21/4/2022 | 1,2800 | -1,54% | 1,2900 | 1,2900 | 1,2800 | 554 | 710,12 |
| 20/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 824 | 1.071,20 |
| 19/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 8.000 | 10.400,00 |
| 13/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 4.000 | 5.200,00 |
| 08/4/2022 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 6.092 | 7.919,60 |
| 07/4/2022 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 06/4/2022 | 1,3100 | 1,55% | 1,3000 | 1,3300 | 1,2900 | 7.342 | 9.508,44 |
| 05/4/2022 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 114 | 147,06 |
| 04/4/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 31/3/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/3/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/3/2022 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/3/2022 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 5.924 | 7.701,20 |
| 25/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 19 | 25,08 |
| 24/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 19 | 25,08 |
| 23/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/3/2022 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 10 | 13,20 |
| 18/3/2022 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 2.494 | 3.242,20 |
| 17/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/3/2022 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 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 |
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.% |
|---|