| 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 |
|---|---|---|---|---|---|---|---|
| 21/12/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/12/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/12/2020 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 5.000 | 6.200,00 |
| 16/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/12/2020 | 1,2000 | -4,76% | 1,2300 | 1,2300 | 1,2000 | 1.105 | 1.349,73 |
| 14/12/2020 | 1,2600 | 0,80% | 1,2500 | 1,2600 | 1,2500 | 1.770 | 2.212,51 |
| 11/12/2020 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 1.264 | 1.543,73 |
| 10/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 5 | 6,25 |
| 04/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 03/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 2 | 2,50 |
| 01/12/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 2 | 2,50 |
| 30/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 5 | 6,25 |
| 27/11/2020 | 1,2500 | 5,04% | 1,2400 | 1,2500 | 1,2400 | 2.122 | 2.631,29 |
| 26/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 25/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 24/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 20/11/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/11/2020 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 1.500 | 1.785,00 |
| 18/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/11/2020 | 1,1700 | -6,40% | 1,1900 | 1,1900 | 1,1700 | 3.442 | 4.057,10 |
| 16/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 116 | 145,00 |
| 12/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/11/2020 | 1,2500 | 5,93% | 1,2500 | 1,2500 | 1,2500 | 45 | 56,25 |
| 09/11/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 883 | 1.041,94 |
| 06/11/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/11/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/11/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/11/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/11/2020 | 1,1800 | -1,67% | 1,2000 | 1,2000 | 1,1800 | 1.403 | 1.670,76 |
| 30/10/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/10/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 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 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 4.569 | 6.112,97 |
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.% |
|---|