| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8200 €
0,0000 (0,00%)
- Άνοιγμα 2,8200
- Υψηλό 2,8200
- Χαμηλό 2,8200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/10/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/10/2020 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,1900 | 1.538 | 1.845,22 |
| 23/10/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 22/10/2020 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 500 | 610,00 |
| 21/10/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/10/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 19/10/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 16/10/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 15/10/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 14/10/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 13/10/2020 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2500 | 1.896 | 2.388,49 |
| 12/10/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/10/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/10/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/10/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 06/10/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 05/10/2020 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 5.000 | 6.231,21 |
| 02/10/2020 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 45 | 55,80 |
| 30/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 25/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 4.524 | 5.428,80 |
| 23/9/2020 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 1.002 | 1.202,40 |
| 22/9/2020 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 2.236 | 2.711,06 |
| 21/9/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/9/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/9/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/9/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 242 | 292,82 |
| 15/9/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/9/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/9/2020 | 1,2100 | -2,42% | 1,2100 | 1,2100 | 1,2100 | 364 | 440,44 |
| 10/9/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 09/9/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 15.070 | 18.837,50 |
| 08/9/2020 | 1,2400 | 3,33% | 1,2200 | 1,2400 | 1,2200 | 1.076 | 1.314,24 |
| 07/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 03/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 02/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/9/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 31/8/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/8/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/8/2020 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,2000 | 208 | 249,60 |
| 26/8/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 25/8/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 24/8/2020 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 20 | 24,60 |
| 21/8/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/8/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/8/2020 | 1,2000 | -0,83% | 1,2100 | 1,2100 | 1,2000 | 743 | 894,03 |
| 18/8/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/8/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/8/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/8/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/8/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 11/8/2020 | 1,2100 | -2,42% | 1,2100 | 1,2100 | 1,2100 | 257 | 310,97 |
| 10/8/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 07/8/2020 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 16.667 | 20.823,75 |
| 06/8/2020 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 3.000 | 3.750,00 |
| 05/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 300 | 378,00 |
| 30/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 29/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 27/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 24/7/2020 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 1.500 | 1.890,00 |
| 23/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 22/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 17/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 985 | 1.231,25 |
| 16/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 15 | 18,75 |
| 10/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/7/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 08/7/2020 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 1.440 | 1.800,00 |
| 06/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/7/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.271 | 1.563,33 |
| 30/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 29/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/6/2020 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 406 | 499,38 |
| 25/6/2020 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 50 | 60,50 |
| 24/6/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 393 | 479,46 |
| 23/6/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 22/6/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 19/6/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.000 | 1.220,00 |
| 18/6/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/6/2020 | 1,2200 | -0,81% | 1,2100 | 1,2200 | 1,2100 | 1.811 | 2.201,31 |
| 16/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 15/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/6/2020 | 1,2300 | -0,81% | 1,2300 | 1,2300 | 1,2300 | 15 | 18,45 |
| 11/6/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 10/6/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 09/6/2020 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 200 | 248,00 |
| 05/6/2020 | 1,2000 | -2,44% | 1,2100 | 1,2100 | 1,2000 | 3.000 | 3.610,00 |
| 04/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 150 | 184,50 |
| 03/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 100 | 123,00 |
| 01/6/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 29/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 28/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 201 | 247,23 |
| 27/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/5/2020 | 1,2300 | 0,00% | 1,2500 | 1,2500 | 1,2300 | 290 | 357,50 |
| 25/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 22/5/2020 | 1,2300 | -0,81% | 1,2200 | 1,2300 | 1,2000 | 7.749 | 9.475,80 |
| 21/5/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 20/5/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 32 | 39,68 |
| 19/5/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 400 | 496,00 |
| 18/5/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 15/5/2020 | 1,2400 | 3,33% | 1,2100 | 1,2400 | 1,2100 | 839 | 1.031,36 |
| 14/5/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/5/2020 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,2000 | 1.751 | 2.142,20 |
| 12/5/2020 | 1,2600 | 2,44% | 1,2400 | 1,2600 | 1,2400 | 1.780 | 2.219,35 |
| 11/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 08/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.000 | 1.230,00 |
| 07/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.500 | 1.845,00 |
| 06/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 454 | 558,42 |
| 05/5/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.338 | 1.645,74 |
| 04/5/2020 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 1.162 | 1.429,26 |
| 30/4/2020 | 1,2500 | 0,81% | 1,2800 | 1,2800 | 1,2500 | 700 | 886,00 |
| 29/4/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 2.300 | 2.852,00 |
| 28/4/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/4/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 24/4/2020 | 1,2400 | -2,36% | 1,2800 | 1,2800 | 1,2400 | 1.024 | 1.270,72 |
| 23/4/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/4/2020 | 1,2700 | -1,55% | 1,2700 | 1,2700 | 1,2700 | 100 | 127,00 |
| 16/4/2020 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 15/4/2020 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 406 | 519,94 |
| 14/4/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 20 | 25,60 |
| 09/4/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 400 | 512,00 |
| 08/4/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/4/2020 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 50 | 64,00 |
| 06/4/2020 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 800 | 1.028,00 |
| 03/4/2020 | 1,2900 | 7,50% | 1,2900 | 1,2900 | 1,2900 | 484 | 624,36 |
| 02/4/2020 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 31/3/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.009 | 1.261,25 |
| 30/3/2020 | 1,2500 | 4,17% | 1,2400 | 1,2500 | 1,2400 | 5.000 | 6.244,00 |
| 27/3/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 26/3/2020 | 1,2000 | 0,00% | 1,2600 | 1,2600 | 1,2000 | 1.600 | 1.926,00 |
| 24/3/2020 | 1,2000 | -4,00% | 1,2500 | 1,2500 | 1,2000 | 3.437 | 4.196,25 |
| 23/3/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.700 | 2.125,00 |
| 20/3/2020 | 1,2500 | 5,04% | 1,2400 | 1,2500 | 1,2100 | 2.499 | 3.101,40 |
| 19/3/2020 | 1,1900 | -4,03% | 1,2800 | 1,2800 | 1,1900 | 201 | 239,28 |
| 18/3/2020 | 1,2400 | 9,73% | 1,2400 | 1,2500 | 1,2400 | 5.801 | 7.243,24 |
| 17/3/2020 | 1,1300 | -8,87% | 1,1300 | 1,1300 | 1,1300 | 300 | 339,00 |
| 16/3/2020 | 1,2400 | -9,49% | 1,2400 | 1,2400 | 1,2400 | 2.000 | 2.480,00 |
| 13/3/2020 | 1,3700 | 7,87% | 1,2700 | 1,3700 | 1,2700 | 1.120 | 1.423,40 |
| 12/3/2020 | 1,2700 | -9,93% | 1,3800 | 1,3800 | 1,2700 | 3.131 | 4.176,37 |
| 11/3/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 10/3/2020 | 1,4100 | -2,76% | 1,4300 | 1,4300 | 1,4000 | 3.700 | 5.201,00 |
| 09/3/2020 | 1,4500 | 1,40% | 1,4500 | 1,4500 | 1,4500 | 56.542 | 81.985,90 |
| 06/3/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 1.852 | 2.618,98 |
| 05/3/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/3/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 17 | 24,31 |
| 03/3/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 28/2/2020 | 1,4300 | -4,67% | 1,4300 | 1,4300 | 1,4300 | 1.300 | 1.859,00 |
| 27/2/2020 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 735 | 1.102,50 |
| 26/2/2020 | 1,4900 | 4,20% | 1,4900 | 1,4900 | 1,4900 | 265 | 394,85 |
| 25/2/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 24/2/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/2/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 1.110 | 1.587,30 |
| 20/2/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 19/2/2020 | 1,4300 | -4,67% | 1,5000 | 1,5000 | 1,4300 | 400 | 574,45 |
| 18/2/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/2/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/2/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/2/2020 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 300 | 450,00 |
| 12/2/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 11/2/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/2/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/2/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 06/2/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 05/2/2020 | 1,4500 | 3,57% | 1,4500 | 1,4500 | 1,4500 | 300 | 435,00 |
| 04/2/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/2/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/1/2020 | 1,4000 | -4,11% | 1,4000 | 1,4000 | 1,4000 | 417 | 583,80 |
| 22/1/2020 | 1,4600 | 2,82% | 1,4600 | 1,4600 | 1,4600 | 531 | 775,26 |
| 21/1/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/1/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/1/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/1/2020 | 1,4200 | -0,70% | 1,4500 | 1,4500 | 1,4200 | 1.688 | 2.445,47 |
| 15/1/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/1/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/1/2020 | 1,4300 | 2,14% | 1,4300 | 1,4300 | 1,4300 | 500 | 715,00 |
| 10/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/1/2020 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 6.773 | 9.482,20 |
| 08/1/2020 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 200 | 278,00 |
| 07/1/2020 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 03/1/2020 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/1/2020 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 31/12/2019 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3600 | 1.042 | 1.432,60 |
| 30/12/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/12/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/12/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/12/2019 | 1,4000 | -1,41% | 1,4300 | 1,4300 | 1,4000 | 1.113 | 1.576,20 |
| 19/12/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 18/12/2019 | 1,4200 | 0,00% | 1,4100 | 1,4200 | 1,4100 | 17.277 | 24.529,11 |
| 17/12/2019 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 2.000 | 2.812,03 |
| 16/12/2019 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3700 | 6.071 | 8.415,08 |
| 13/12/2019 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 1.000 | 1.370,00 |
| 12/12/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 11/12/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 10/12/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 09/12/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/12/2019 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 5.100 | 6.885,00 |
| 05/12/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/12/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 03/12/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 02/12/2019 | 1,3300 | -3,62% | 1,3300 | 1,3300 | 1,3300 | 797 | 1.060,01 |
| 29/11/2019 | 1,3800 | 3,76% | 1,3400 | 1,3800 | 1,3300 | 813.644 | 1.090.234,96 |
| 28/11/2019 | 1,3300 | -3,62% | 1,3300 | 1,3300 | 1,3300 | 2.900 | 3.857,00 |
| 27/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 13,80 |
| 26/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/11/2019 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.000 | 1.380,00 |
| 22/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/11/2019 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 1.964 | 2.712,46 |
| 15/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/11/2019 | 1,3800 | 0,00% | 1,3200 | 1,3800 | 1,3200 | 561 | 746,52 |
| 11/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 08/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/11/2019 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3200 | 446 | 599,26 |
| 01/11/2019 | 1,3900 | 4,51% | 1,3800 | 1,3900 | 1,3800 | 2.500 | 3.450,14 |
| 31/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 29/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 23/10/2019 | 1,3300 | 1,53% | 1,3300 | 1,3300 | 1,3300 | 249 | 331,17 |
| 22/10/2019 | 1,3100 | -6,43% | 1,4000 | 1,4000 | 1,3100 | 1.238 | 1.621,87 |
| 21/10/2019 | 1,4000 | 4,48% | 1,3800 | 1,4000 | 1,3800 | 4.141 | 5.774,27 |
| 18/10/2019 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3000 | 6.896 | 9.240,60 |
| 17/10/2019 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 16/10/2019 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 2.709 | 3.585,14 |
| 15/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 14/10/2019 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 1.319 | 1.754,27 |
| 11/10/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/10/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 275 | 357,50 |
| 09/10/2019 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 226 | 295,04 |
| 08/10/2019 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 3.500 | 4.620,00 |
| 07/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.478 | 1.965,74 |
| 03/10/2019 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3300 | 6.122 | 8.142,26 |
| 02/10/2019 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 4.000 | 5.330,00 |
| 30/9/2019 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3200 | 4.569 | 6.112,97 |
| 27/9/2019 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3500 | 2.650 | 3.594,16 |
| 26/9/2019 | 1,3600 | 0,00% | 1,4300 | 1,4300 | 1,3600 | 344 | 468,54 |
| 25/9/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 24/9/2019 | 1,3600 | 0,74% | 1,3500 | 1,3700 | 1,3500 | 2.033 | 2.771,45 |
| 23/9/2019 | 1,3500 | -6,90% | 1,3500 | 1,4500 | 1,3500 | 3.409 | 4.603,15 |
| 20/9/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/9/2019 | 1,4500 | -2,03% | 1,3400 | 1,4500 | 1,3400 | 333 | 447,32 |
| 18/9/2019 | 1,4800 | 8,82% | 1,3300 | 1,4800 | 1,3200 | 1.038 | 1.379,59 |
| 17/9/2019 | 1,3600 | -4,23% | 1,5300 | 1,5300 | 1,3300 | 1.603 | 2.156,70 |
| 16/9/2019 | 1,4200 | 1,43% | 1,5400 | 1,5400 | 1,4200 | 1.727 | 2.474,66 |
| 13/9/2019 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 3.014 | 4.219,60 |
| 12/9/2019 | 1,3400 | 0,00% | 1,3500 | 1,3500 | 1,3400 | 1.595 | 2.145,30 |
| 11/9/2019 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 746 | 999,64 |
| 10/9/2019 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 172 | 231,68 |
| 09/9/2019 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 2.666 | 3.580,74 |
| 06/9/2019 | 1,3500 | -3,57% | 1,3400 | 1,3500 | 1,3400 | 1.180 | 1.591,87 |
| 05/9/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/9/2019 | 1,4000 | -1,41% | 1,3500 | 1,4100 | 1,3400 | 6.304 | 8.673,90 |
| 03/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/8/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 135 | 191,70 |
| 29/8/2019 | 1,4000 | 5,26% | 1,3900 | 1,4000 | 1,3900 | 4.400 | 6.126,00 |
| 28/8/2019 | 1,3300 | -5,00% | 1,3300 | 1,3300 | 1,3300 | 1.907 | 2.536,31 |
| 27/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/8/2019 | 1,4000 | 0,00% | 1,3300 | 1,4000 | 1,3100 | 1.735 | 2.345,92 |
| 23/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/8/2019 | 1,4000 | 7,69% | 1,3200 | 1,4000 | 1,3200 | 877 | 1.188,52 |
| 21/8/2019 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,3000 | 1.159 | 1.528,54 |
| 20/8/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/8/2019 | 1,3300 | -6,34% | 1,3300 | 1,3300 | 1,3300 | 591 | 786,03 |
| 16/8/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/8/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 865 | 1.228,30 |
| 13/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 434 | 607,60 |
| 12/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 09/8/2019 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 1.059 | 1.482,60 |
| 08/8/2019 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 496 | 689,44 |
| 07/8/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/8/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|