Συνεχης ενημερωση

    ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)

    2,9600

    0,0000 (0,00%)

    • Άνοιγμα 3,0000
    • Υψηλό 3,0000
    • Χαμηλό 2,9600
    • Όγκος 4.015
    • Τζίρος 11.885 €
    • Πράξεις 8
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/7/2021 2,9600 0,00% 3,0000 3,0000 2,9600 4.015 11.885,00
    22/7/2021 2,9600 -1,99% 2,7800 2,9800 2,7800 104 307,36
    21/7/2021 3,0200 -3,21% 3,3000 3,3000 3,0000 2.403 7.283,06
    20/7/2021 3,1200 0,65% 3,1000 3,1800 3,1000 250 779,00
    19/7/2021 3,1000 -0,64% 3,1200 3,2200 3,1000 1.801 5.657,02
    16/7/2021 3,1200 1,30% 3,0800 3,1200 3,0000 1.480 4.541,46
    15/7/2021 3,0800 2,67% 3,0400 3,2000 2,9600 7.711 23.805,16
    14/7/2021 3,0000 3,45% 2,9400 3,0000 2,9400 588 1.757,40
    13/7/2021 2,9000 2,11% 2,9000 2,9000 2,9000 2.057 5.965,30
    12/7/2021 2,8400 5,19% 2,8400 2,8600 2,8400 2.996 8.508,66
    09/7/2021 2,7000 2,27% 2,6400 2,7000 2,6000 1.590 4.193,48
    08/7/2021 2,6400 -2,94% 2,6600 2,6600 2,6400 586 ,00
    07/7/2021 2,7200 0,00% 2,7200 2,7200 2,7200 ,00
    06/7/2021 2,7200 -2,86% 2,7800 2,7800 2,7200 1.400 3.836,00
    05/7/2021 2,8000 1,45% 2,8000 2,8400 2,8000 3.921 10.993,60
    02/7/2021 2,7600 2,22% 2,7200 2,7800 2,7000 7.223 19.600,54
    01/7/2021 2,7000 0,00% 2,7000 2,7000 2,7000 ,00
    30/6/2021 2,7000 0,00% 2,7200 2,7400 2,6800 1.677 4.542,04
    29/6/2021 2,7000 9,76% 2,5600 2,7000 2,5600 8.685 23.261,94
    28/6/2021 2,4600 9,82% 2,4400 2,4600 2,4200 3.890 9.560,40
    25/6/2021 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    24/6/2021 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    23/6/2021 2,2400 1,82% 2,2000 2,2400 2,2000 430 ,00
    22/6/2021 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    18/6/2021 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    17/6/2021 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    16/6/2021 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    15/6/2021 2,2000 -1,79% 2,2000 2,2600 2,2000 650 ,00
    14/6/2021 2,2400 0,00% 2,1600 2,2400 2,1600 585 ,00
    11/6/2021 2,2400 1,82% 2,2400 2,2400 2,2400 1.879 ,00
    10/6/2021 2,2000 0,00% 2,3600 2,3600 2,3000 55 ,00
    09/6/2021 2,2000 -1,79% 2,3000 2,3000 2,2000 120 ,00
    08/6/2021 2,2400 0,00% 2,2000 2,2400 2,2000 1.259 ,00
    07/6/2021 2,2400 8,74% 2,1000 2,2600 2,1000 9.862 ,00
    04/6/2021 2,0600 -0,96% 2,0800 2,1600 2,0600 455 ,00
    03/6/2021 2,0800 1,96% 2,0600 2,0800 2,0600 634 ,00
    02/6/2021 2,0400 0,00% 2,0800 2,0800 2,0400 701 ,00
    01/6/2021 2,0400 2,00% 2,0400 2,0400 2,0400 235 ,00
    31/5/2021 2,0000 1,52% 1,9700 2,0200 1,9500 1.237 ,00
    28/5/2021 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    27/5/2021 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    26/5/2021 1,9700 0,00% 1,9700 1,9700 1,9700 548 ,00
    25/5/2021 1,9700 0,00% 2,0400 2,0400 2,0400 4 ,00
    24/5/2021 1,9700 0,00% 2,0400 2,0400 2,0400 1 ,00
    21/5/2021 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    20/5/2021 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    19/5/2021 1,9700 -1,50% 2,0000 2,0000 1,9700 1.000 ,00
    18/5/2021 2,0000 1,52% 1,9600 2,0000 1,9500 2.730 ,00
    17/5/2021 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    14/5/2021 1,9700 -1,50% 1,9800 1,9800 1,9700 4.000 ,00
    13/5/2021 2,0000 0,00% 2,0000 2,0000 2,0000 200 ,00
    12/5/2021 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    11/5/2021 2,0000 -0,99% 2,0000 2,0000 2,0000 191 ,00
    10/5/2021 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    07/5/2021 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    06/5/2021 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    05/5/2021 2,0200 3,06% 2,0000 2,0200 2,0000 150 ,00
    29/4/2021 1,9600 -2,97% 1,9600 1,9600 1,9600 310 ,00
    28/4/2021 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    27/4/2021 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    26/4/2021 2,0200 1,00% 1,9700 2,0200 1,9700 793 ,00
    23/4/2021 2,0000 0,00% 2,0000 2,0000 2,0000 100 ,00
    22/4/2021 2,0000 -5,66% 2,0800 2,0800 2,0000 901 ,00
    21/4/2021 2,1200 0,00% 2,1200 2,1200 2,1200 ,00
    20/4/2021 2,1200 0,00% 2,1200 2,1200 2,1200 ,00
    19/4/2021 2,1200 0,00% 2,1200 2,1200 2,1200 ,00
    16/4/2021 2,1200 0,00% 2,1200 2,1200 2,1200 ,00
    15/4/2021 2,1200 6,00% 2,1200 2,1200 2,1200 100 ,00
    14/4/2021 2,0000 -3,85% 2,0000 2,0000 2,0000 610 ,00
    13/4/2021 2,0800 -3,70% 2,1600 2,1600 2,0400 420 ,00
    12/4/2021 2,1600 0,00% 2,1600 2,1600 2,1600 2 ,00
    09/4/2021 2,1600 0,00% 2,1600 2,1600 2,1600 ,00
    08/4/2021 2,1600 -0,92% 2,1600 2,1600 2,1600 15 ,00
    07/4/2021 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
    06/4/2021 2,1800 0,93% 2,1800 2,1800 2,1600 600 ,00
    01/4/2021 2,1600 0,00% 2,1000 2,1800 2,1000 400 ,00
    31/3/2021 2,1600 1,89% 2,1800 2,1800 2,1200 200 ,00
    30/3/2021 2,1200 3,92% 2,0400 2,1400 2,0400 905 ,00
    29/3/2021 2,0400 3,55% 1,8500 2,0400 1,8500 1.455 ,00
    26/3/2021 1,9700 1,03% 1,8300 1,9700 1,8300 544 ,00
    24/3/2021 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    23/3/2021 1,9500 -2,01% 1,9500 1,9500 1,8800 3.985 ,00
    22/3/2021 1,9900 -3,40% 1,8900 1,9900 1,8900 70 ,00
    19/3/2021 2,0600 0,00% 2,0600 2,0600 2,0600 ,00
    18/3/2021 2,0600 0,98% 2,0600 2,0600 2,0600 50 ,00
    17/3/2021 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    16/3/2021 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    12/3/2021 2,0400 -0,97% 2,0400 2,0400 2,0400 250 ,00
    11/3/2021 2,0600 0,00% 2,0600 2,0600 2,0600 ,00
    10/3/2021 2,0600 1,98% 2,0600 2,0600 2,0600 60 ,00
    09/3/2021 2,0200 1,00% 2,0000 2,0200 2,0000 400 ,00
    08/3/2021 2,0000 -0,99% 1,9400 2,0000 1,9400 785 ,00
    05/3/2021 2,0200 -1,94% 2,0200 2,0200 1,9600 941 ,00
    04/3/2021 2,0600 0,00% 2,0600 2,0600 2,0600 ,00
    03/3/2021 2,0600 -4,63% 1,9800 2,0600 1,9800 880 ,00
    02/3/2021 2,1600 0,00% 2,1600 2,1600 2,1600 ,00
    01/3/2021 2,1600 8,00% 2,1600 2,1600 2,1600 10 ,00
    26/2/2021 2,0000 -0,99% 2,0000 2,0000 2,0000 100 ,00
    25/2/2021 2,0200 -2,88% 1,9100 2,0200 1,9100 150 ,00
    24/2/2021 2,0800 9,47% 2,0800 2,0800 2,0800 10 ,00
    23/2/2021 1,9000 -8,65% 2,1400 2,1400 1,9000 510 ,00
    22/2/2021 2,0800 6,67% 2,0800 2,0800 2,0800 10 ,00
    19/2/2021 1,9500 -2,01% 2,0800 2,0800 1,9000 1.280 ,00
    18/2/2021 1,9900 0,00% 1,9900 1,9900 1,9900 ,00
    17/2/2021 1,9900 -0,50% 1,9200 1,9900 1,9200 300 ,00
    16/2/2021 2,0000 -3,85% 1,8800 2,0200 1,8800 783 ,00
    15/2/2021 2,0800 0,97% 2,1000 2,1000 2,0600 490 ,00
    12/2/2021 2,0600 -1,90% 2,1200 2,1200 1,8500 477 ,00
    11/2/2021 2,1000 1,94% 2,1400 2,1400 2,1000 523 ,00
    10/2/2021 2,0600 -0,96% 2,1400 2,1400 1,8900 60 ,00
    09/2/2021 2,0800 0,00% 2,0800 2,0800 2,0000 1.531 ,00
    08/2/2021 2,0800 4,00% 2,1600 2,1600 2,0800 36 ,00
    05/2/2021 2,0000 5,82% 2,1000 2,1000 2,0000 2.030 ,00
    04/2/2021 1,8900 -10,00% 1,8900 1,8900 1,8900 1 ,00
    03/2/2021 2,1000 5,00% 2,1000 2,1000 2,1000 370 ,00
    02/2/2021 2,0000 -4,76% 2,0200 2,0600 1,9800 940 ,00
    01/2/2021 2,1000 0,00% 2,1000 2,1200 2,1000 129 ,00
    29/1/2021 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    28/1/2021 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    27/1/2021 2,1000 -6,25% 2,0000 2,1200 2,0000 1.616 ,00
    26/1/2021 2,2400 7,69% 2,2400 2,2400 2,2000 23 ,00
    25/1/2021 2,0800 0,97% 2,1400 2,1400 2,0800 315 ,00
    22/1/2021 2,0600 3,00% 2,0000 2,0600 2,0000 120 ,00
    21/1/2021 2,0000 -5,66% 2,0000 2,0000 2,0000 160 ,00
    20/1/2021 2,1200 0,00% 2,1200 2,1200 2,1200 20 ,00
    19/1/2021 2,1200 6,53% 1,9000 2,1200 1,9000 310 ,00
    18/1/2021 1,9900 3,65% 1,9700 2,0000 1,9700 350 ,00
    15/1/2021 1,9200 0,00% 1,9200 2,0000 1,9200 220 ,00
    14/1/2021 1,9200 -6,80% 1,9400 1,9800 1,9200 540 ,00
    13/1/2021 2,0600 7,29% 2,0600 2,0600 2,0600 10 ,00
    12/1/2021 1,9200 -5,88% 2,0000 2,0800 1,9100 251 ,00
    11/1/2021 2,0400 -1,92% 1,8800 2,0400 1,8800 15 ,00
    08/1/2021 2,0800 -4,59% 2,1000 2,1000 1,9700 1.492 ,00
    07/1/2021 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
    05/1/2021 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
    04/1/2021 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
    31/12/2020 2,1800 0,00% 2,1000 2,1000 2,1000 15 ,00
    30/12/2020 2,1800 -0,91% 2,0600 2,1800 2,0000 4.859 ,00
    29/12/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    28/12/2020 2,2000 10,00% 2,1000 2,2000 2,1000 1.780 ,00
    23/12/2020 2,0000 0,00% 2,1000 2,1000 1,9800 6.483 ,00
    22/12/2020 2,0000 0,00% 2,0200 2,1200 1,9800 8.585 ,00
    21/12/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    18/12/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    17/12/2020 2,0000 8,70% 1,9600 2,0000 1,9600 1.000 ,00
    16/12/2020 1,8400 -5,15% 1,8400 1,8400 1,8400 150 ,00
    15/12/2020 1,9400 2,11% 2,0400 2,0400 1,8500 1.553 ,00
    14/12/2020 1,9000 2,70% 1,8900 1,9000 1,8900 2.375 ,00
    11/12/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    10/12/2020 1,8500 4,52% 1,7600 1,8500 1,7600 1.566 ,00
    09/12/2020 1,7700 0,00% 1,8000 1,8100 1,7600 2.434 ,00
    08/12/2020 1,7700 0,00% 1,8000 1,8000 1,8000 1 ,00
    07/12/2020 1,7700 -1,67% 1,7400 1,7800 1,7400 756 ,00
    04/12/2020 1,8000 1,69% 1,8000 1,8000 1,8000 1.199 ,00
    03/12/2020 1,7700 1,14% 1,7700 1,7700 1,7700 344 ,00
    02/12/2020 1,7500 3,55% 1,7500 1,8300 1,7500 497 ,00
    01/12/2020 1,6900 0,00% 1,7500 1,7500 1,7500 10 ,00
    30/11/2020 1,6900 0,00% 1,6800 1,6800 1,6800 110 ,00
    27/11/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    26/11/2020 1,6900 0,60% 1,7500 1,7500 1,6900 649 ,00
    25/11/2020 1,6800 0,00% 1,6800 1,6800 1,6800 ,00
    24/11/2020 1,6800 1,82% 1,6800 1,6800 1,6800 603 ,00
    23/11/2020 1,6500 -1,20% 1,6500 1,6500 1,6500 500 ,00
    20/11/2020 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    19/11/2020 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    18/11/2020 1,6700 0,60% 1,7000 1,7000 1,6700 610 1.033,70
    17/11/2020 1,6600 -1,78% 1,7800 1,7800 1,6500 681 1.127,18
    16/11/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    13/11/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    12/11/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    11/11/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    10/11/2020 1,6900 0,00% 1,8100 1,8100 1,8100 10 18,10
    09/11/2020 1,6900 1,81% 1,6600 1,7000 1,6200 2.200 3.685,49
    06/11/2020 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    05/11/2020 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    04/11/2020 1,6600 7,10% 1,4200 1,6700 1,4200 310 515,20
    03/11/2020 1,5500 0,00% 1,5500 1,5500 1,5500 800 1.240,00
    02/11/2020 1,5500 0,00% 1,5500 1,5500 1,5500 ,00
    30/10/2020 1,5500 3,33% 1,6400 1,6400 1,5500 360 565,40
    29/10/2020 1,5000 -6,25% 1,5500 1,5500 1,5000 800 1.230,00
    27/10/2020 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    26/10/2020 1,6000 -4,76% 1,6000 1,6000 1,6000 810 1.296,00
    23/10/2020 1,6800 3,07% 1,6900 1,6900 1,6800 201 337,69
    22/10/2020 1,6300 0,00% 1,6000 1,6300 1,6000 120 192,30
    21/10/2020 1,6300 -1,81% 1,6700 1,6700 1,6100 1.883 3.049,47
    20/10/2020 1,6600 -1,19% 1,6700 1,6700 1,6500 270 448,50
    19/10/2020 1,6800 -1,18% 1,6800 1,6800 1,6800 250 420,00
    16/10/2020 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    15/10/2020 1,7000 0,00% 1,7000 1,7000 1,7000 114 193,80
    14/10/2020 1,7000 -1,73% 1,7000 1,7000 1,6500 1.062 1.787,35
    13/10/2020 1,7300 0,00% 1,7700 1,7700 1,7700 13 23,01
    12/10/2020 1,7300 -4,42% 1,6600 1,7700 1,6600 6.304 10.868,68
    09/10/2020 1,8100 -2,16% 1,8100 1,8400 1,8100 295 534,04
    08/10/2020 1,8500 0,00% 1,8100 1,8100 1,8100 38 68,78
    07/10/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    06/10/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    05/10/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    02/10/2020 1,8500 0,00% 1,8500 1,8500 1,8500 100 185,00
    01/10/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    30/9/2020 1,8500 0,00% 1,8700 1,8700 1,8700 30 56,10
    29/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    28/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    25/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    24/9/2020 1,8500 0,00% 1,8500 1,8500 1,8000 70 128,50
    23/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    22/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    21/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    18/9/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    17/9/2020 1,8500 -2,12% 1,8200 1,8700 1,7200 4.840 8.482,24
    16/9/2020 1,8900 -4,06% 1,8200 1,9200 1,8200 1.450 2.694,32
    15/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    14/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    11/9/2020 1,9700 0,00% 1,9900 1,9900 1,9900 9 17,91
    10/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    09/9/2020 1,9700 0,00% 1,8200 1,8800 1,8200 36 66,28
    08/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    07/9/2020 1,9700 0,00% 1,9400 1,9400 1,9400 40 77,60
    04/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    03/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    02/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    01/9/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    31/8/2020 1,9700 8,24% 1,9800 1,9800 1,9400 190 375,20
    28/8/2020 1,8200 1,11% 1,8000 1,9200 1,8000 4.190 7.739,85
    27/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    26/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 150 270,00
    25/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    24/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    21/8/2020 1,8000 0,00% 1,8100 1,8100 1,8100 100 181,00
    20/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    19/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    18/8/2020 1,8000 0,00% 1,8200 1,8200 1,8000 601 1.088,51
    17/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    14/8/2020 1,8000 -8,63% 1,8100 1,8100 1,8000 683 1.229,93
    13/8/2020 1,9700 0,00% 1,9700 1,9700 1,9700 ,00
    12/8/2020 1,9700 9,44% 1,9700 1,9700 1,9700 323 636,31
    11/8/2020 1,8000 -4,26% 1,7100 1,8000 1,7100 1.071 1.921,41
    10/8/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    07/8/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    06/8/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    05/8/2020 1,8800 0,00% 1,9200 1,9200 1,9200 17 32,64
    04/8/2020 1,8800 0,00% 1,7000 1,8800 1,7000 33 61,32
    03/8/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    31/7/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    30/7/2020 1,8800 0,00% 2,0400 2,0400 2,0400 3 6,12
    29/7/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    28/7/2020 1,8800 0,00% 1,8800 1,8800 1,8800 116 218,08
    27/7/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    24/7/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    23/7/2020 1,8800 -6,00% 1,8100 1,9000 1,8000 568 1.039,02
    22/7/2020 2,0000 0,00% 1,8100 1,9000 1,8100 30 56,28
    21/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    20/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    17/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    16/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    15/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    14/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    13/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    10/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    09/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    08/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    07/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    06/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 150 300,00
    03/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    02/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    01/7/2020 2,0000 6,95% 1,8300 2,0000 1,8300 50 91,92
    30/6/2020 1,8700 0,00% 1,8700 1,8700 1,8700 82 153,34
    29/6/2020 1,8700 -1,58% 1,8000 1,8700 1,7900 1.408 2.534,47
    26/6/2020 1,9000 3,26% 1,9000 1,9000 1,9000 4 7,60
    25/6/2020 1,8400 0,00% 1,8400 1,8400 1,8400 ,00
    24/6/2020 1,8400 -3,16% 1,8400 1,8400 1,8400 90 165,60
    23/6/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    22/6/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    19/6/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    18/6/2020 1,9000 -4,52% 1,8500 1,9000 1,8400 1.416 2.613,74
    17/6/2020 1,9900 3,11% 1,9900 1,9900 1,9900 2 3,98
    16/6/2020 1,9300 -2,03% 2,0000 2,0800 1,8600 753 1.515,92
    15/6/2020 1,9700 7,07% 1,9700 1,9700 1,9700 2 3,94
    12/6/2020 1,8400 0,00% 1,8200 1,8500 1,8200 1.698 3.119,86
    11/6/2020 1,8400 -3,16% 1,8600 1,8600 1,8400 250 462,00
    10/6/2020 1,9000 -3,06% 1,9000 1,9000 1,9000 120 228,00
    09/6/2020 1,9600 0,00% 1,9600 1,9600 1,9600 ,00
    05/6/2020 1,9600 -2,00% 1,9600 1,9800 1,9600 600 1.177,68
    04/6/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    03/6/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    02/6/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    01/6/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    29/5/2020 2,0000 2,56% 2,0000 2,0000 2,0000 2 4,00
    28/5/2020 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    27/5/2020 1,9500 -1,02% 1,9700 1,9700 1,9500 60 117,30
    26/5/2020 1,9700 4,23% 1,9100 1,9700 1,9000 3.205 6.121,55
    25/5/2020 1,8900 -4,06% 1,8500 1,9500 1,8000 855 1.580,50
    22/5/2020 1,9700 0,00% 1,9700 1,9700 1,9700 10 19,70
    21/5/2020 1,9700 1,03% 1,8500 1,9700 1,8500 252 466,44
    20/5/2020 1,9500 1,04% 1,9700 1,9700 1,9300 318 615,23
    19/5/2020 1,9300 4,89% 1,8900 1,9300 1,8600 1.073 2.012,48
    18/5/2020 1,8400 -8,00% 1,9000 1,9000 1,8200 1.273 2.349,32
    15/5/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    14/5/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    13/5/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    12/5/2020 2,0000 0,00% 1,9000 2,0000 1,8400 2.602 4.902,30

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΓΕΚ 0,4350 13,28 % 0,0510 84.560
    ΦΙΕΡ 0,4980 8,26 % 0,0380 12.060
    ΣΙΔΜΑ 1,8500 7,56 % 0,1300 1.800
    ΕΠΣΙΛ 11,0000 7,32 % 0,7500 19.530
    ΕΚΤΕΡ 1,2700 6,72 % 0,0800 112.724
    ΣΕΝΤΡ 0,2900 6,62 % 0,0180 96.164
    ΝΑΥΠ 1,2900 6,61 % 0,0800 40.796
    ΔΡΟΜΕ 0,4860 5,65 % 0,0260 111.996
    ΒΙΟΚΑ 1,6200 3,85 % 0,0600 4.623
    ΜΟΝΤΑ 0,5900 3,51 % 0,0200 10
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΠΤΚ 0,5500 -5,17 % -0,0300 1.072
    ΠΡΕΜΙΑ 1,6400 -4,09 % -0,0700 3.147
    ΕΠΙΛΚ 0,2980 -3,87 % -0,0120 84.950
    ΦΛΕΞΟ 8,0000 -3,61 % -0,3000 5.505
    ΙΛΥΔΑ 1,3550 -3,56 % -0,0500 9.989
    ΝΙΚΑΣ 1,2600 -3,08 % -0,0400 1.000
    ΚΜΟΛ 3,3200 -2,35 % -0,0800 235
    ΑΤΤΙΚΑ 0,9360 -2,09 % -0,0200 2.590
    ΜΕΒΑ 1,9000 -2,06 % -0,0400 1.000
    ΕΒΡΟΦ 1,0800 -1,82 % -0,0200 3.600
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,7200 -0,51 % -0,0750 4.566.756
    ΑΛΦΑ 1,0600 1,10 % 0,0115 4.263.643
    ΟΠΑΠ 11,5000 -0,95 % -0,1100 3.004.234
    ΜΥΤΙΛ 14,1000 -0,49 % -0,0700 2.794.946
    ΠΕΙΡ 1,3740 1,78 % 0,0240 2.648.732
    ΕΥΡΩΒ 0,7826 2,78 % 0,0212 1.638.580
    ΕΤΕ 2,2250 1,23 % 0,0270 1.375.725
    ΜΠΕΛΑ 13,8700 1,61 % 0,2200 1.302.299
    ΔΕΗ 8,8000 2,09 % 0,1800 1.290.466
    ΛΑΜΔΑ 7,9200 -1,00 % -0,0800 1.190.713
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0600 1,10 % 4.048.939 4,26εκ.
    ΚΑΙΡΟΜΕΖ 0,1188 -0,83 % 3.175.351 377,2χιλ.
    ΕΥΡΩΒ 0,7826 2,78 % 2.104.616 1,64εκ.
    ΠΕΙΡ 1,3740 1,78 % 1.962.588 2,65εκ.
    ΜΙΓ 0,0262 2,75 % 1.026.059 26.644
    ΕΤΕ 2,2250 1,23 % 617.779 1,38εκ.
    ΙΚΤΙΝ 0,8460 3,42 % 329.116 276χιλ.
    ΟΤΕ 14,7200 -0,51 % 309.451 4,57εκ.
    ΟΠΑΠ 11,5000 -0,95 % 259.744 3,00εκ.
    ΑΤΤ 0,1460 0,00 % 228.076 33.512
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΑΙΡΟΜΕΖ 0,1188 -0,83 % 3.175.351 1,03 %
    ΕΚΤΕΡ 1,2700 6,72 % 112.724 1,00 %
    ΝΑΥΠ 1,2900 6,61 % 40.796 0,35 %
    ΞΥΛΚ 0,1820 0,55 % 122.012 0,35 %
    ΔΡΟΜΕ 0,4860 5,65 % 111.996 0,32 %
    ΙΚΤΙΝ 0,8460 3,42 % 329.116 0,29 %
    ΑΛΦΑ 1,0600 1,10 % 4.048.939 0,17 %
    ΕΠΙΛΚ 0,2980 -3,87 % 84.950 0,16 %
    ΠΛΑΘ 7,8800 1,29 % 70.337 0,16 %
    ΠΕΙΡ 1,3740 1,78 % 1.962.588 0,16 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΠΤΚ 0,5500 -5,17 % 1.072 13,45 %
    ΕΛΓΕΚ 0,4350 13,28 % 84.560 12,50 %
    ΠΡΕΜΙΑ 1,6400 -4,09 % 3.147 9,94 %
    ΚΑΜΠ 2,3900 -1,24 % 1.842 9,92 %
    ΕΧ 0,7700 -0,65 % 1.200 9,03 %
    ΕΚΤΕΡ 1,2700 6,72 % 112.724 8,82 %
    ΕΠΣΙΛ 11,0000 7,32 % 19.530 8,78 %
    ΝΑΥΠ 1,2900 6,61 % 40.796 8,26 %
    ΣΙΔΜΑ 1,8500 7,56 % 1.800 7,56 %
    ΑΝΕΚ 0,0425 0,00 % 4.059 7,06 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%