| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2021 | 2,1800 | 0,00% | 2,1200 | 2,1800 | 2,1200 | 604 | 1.306,00 |
| 19/4/2021 | 2,1800 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1 | 2,00 |
| 16/4/2021 | 2,1800 | 0,00% | 2,1800 | 2,2400 | 2,1800 | 301 | 656,00 |
| 15/4/2021 | 2,1800 | -0,91% | 2,1800 | 2,2000 | 2,1600 | 1.904 | 4.156,00 |
| 14/4/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 13/4/2021 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 1.504 | 3.308,00 |
| 12/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 09/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 08/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 07/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/4/2021 | 2,2600 | 2,73% | 2,2600 | 2,2600 | 2,1800 | 3.205 | 7.085,00 |
| 01/4/2021 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 488 | 1.077,00 |
| 31/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 26/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 19/3/2021 | 2,2000 | -1,79% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 18/3/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 247 | 553,00 |
| 17/3/2021 | 2,2400 | -1,75% | 2,2400 | 2,2400 | 2,2400 | 250 | 560,00 |
| 16/3/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/3/2021 | 2,2800 | -0,87% | 2,2800 | 2,3400 | 2,2800 | 370 | 845,00 |
| 11/3/2021 | 2,3000 | 4,55% | 2,3000 | 2,3000 | 2,3000 | 130 | 299,00 |
| 10/3/2021 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 09/3/2021 | 2,2600 | 3,67% | 2,2000 | 2,3000 | 2,2000 | 6.216 | 13.948,00 |
| 08/3/2021 | 2,1800 | 1,87% | 2,1800 | 2,2000 | 2,1800 | 850 | 1.855,00 |
| 05/3/2021 | 2,1400 | -5,31% | 2,1400 | 2,1800 | 2,1400 | 1.766 | 3.785,00 |
| 04/3/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/3/2021 | 2,2600 | 0,00% | 2,2400 | 2,2600 | 2,2000 | 3.306 | 7.342,00 |
| 02/3/2021 | 2,2600 | 2,73% | 2,2000 | 2,2600 | 2,2000 | 25 | 55,00 |
| 01/3/2021 | 2,2000 | 3,77% | 2,1400 | 2,2000 | 2,1400 | 164 | 351,00 |
| 26/2/2021 | 2,1200 | -1,85% | 2,1200 | 2,1200 | 2,1200 | 60 | 127,00 |
| 25/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 24/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 23/2/2021 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 269 | 581,00 |
| 22/2/2021 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 550 | 1.210,00 |
| 19/2/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/2/2021 | 2,2600 | 3,67% | 2,2600 | 2,2600 | 2,2600 | 500 | 1.130,00 |
| 17/2/2021 | 2,1800 | -2,68% | 2,1800 | 2,1800 | 2,1800 | 1.693 | 3.690,00 |
| 16/2/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/2/2021 | 2,2400 | 2,75% | 2,2400 | 2,2800 | 2,2400 | 600 | 1.348,00 |
| 12/2/2021 | 2,1800 | -1,80% | 2,1800 | 2,1800 | 2,1800 | 10 | 21,00 |
| 11/2/2021 | 2,2200 | 3,74% | 2,2400 | 2,2400 | 2,2200 | 510 | 1.132,00 |
| 10/2/2021 | 2,1400 | 0,00% | 2,1200 | 2,1400 | 2,1200 | 885 | 1.876,00 |
| 09/2/2021 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1400 | 555 | 1.188,00 |
| 08/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 04/2/2021 | 2,1600 | -6,09% | 2,1800 | 2,2000 | 2,1400 | 950 | 2.065,00 |
| 03/2/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/2/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/2/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 29/1/2021 | 2,3000 | 0,00% | 2,2400 | 2,3000 | 2,2400 | 880 | 1.994,00 |
| 28/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/1/2021 | 2,3000 | 2,68% | 2,1800 | 2,3000 | 2,1800 | 459.444 | 1.111.364,00 |
| 25/1/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/1/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/1/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/1/2021 | 2,2400 | 2,75% | 2,1600 | 2,2400 | 2,1600 | 468 | 1.011,00 |
| 19/1/2021 | 2,1800 | 1,87% | 2,0800 | 2,1800 | 2,0800 | 1.381 | 2.896,00 |
| 18/1/2021 | 2,1400 | 1,90% | 2,0400 | 2,1400 | 2,0400 | 677 | 1.396,00 |
| 15/1/2021 | 2,1000 | 0,00% | 2,0600 | 2,1000 | 2,0600 | 954 | 1.966,00 |
| 14/1/2021 | 2,1000 | -1,87% | 2,2000 | 2,2000 | 2,0800 | 849 | 1.789,00 |
| 13/1/2021 | 2,1400 | -2,73% | 2,1000 | 2,1800 | 2,1000 | 668 | 1.428,00 |
| 12/1/2021 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 1 | 2,00 |
| 11/1/2021 | 2,1800 | 3,81% | 2,2000 | 2,2000 | 2,1400 | 235 | 508,00 |
| 08/1/2021 | 2,1000 | -4,55% | 2,0800 | 2,1600 | 2,0800 | 2.078 | 4.354,00 |
| 07/1/2021 | 2,2000 | 0,00% | 2,1000 | 2,1800 | 2,1000 | 21 | 44,00 |
| 05/1/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1600 | 440 | 967,00 |
| 04/1/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/12/2020 | 2,2000 | 0,00% | 2,1000 | 2,2200 | 2,1000 | 800 | 1.698,00 |
| 30/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 96 | 211,00 |
| 29/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 340 | ,00 |
| 28/12/2020 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 805 | 1.762,00 |
| 23/12/2020 | 2,1800 | 2,83% | 2,1200 | 2,1800 | 2,0800 | 10.908 | 23.145,00 |
| 22/12/2020 | 2,1200 | -0,93% | 2,1800 | 2,2400 | 2,1200 | 5.671 | 12.520,00 |
| 21/12/2020 | 2,1400 | -4,46% | 2,3400 | 2,3400 | 2,0000 | 4.493 | 9.286,00 |
| 18/12/2020 | 2,2400 | -3,45% | 2,2400 | 2,2400 | 2,2400 | 100 | 224,00 |
| 17/12/2020 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/12/2020 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 15/12/2020 | 2,3200 | 5,45% | 2,2400 | 2,3400 | 2,2400 | 2.245 | 5.143,00 |
| 14/12/2020 | 2,2000 | 2,80% | 2,1200 | 2,2000 | 2,1200 | 1.000 | 2.144,00 |
| 11/12/2020 | 2,1400 | 0,00% | 2,1000 | 2,1800 | 2,1000 | 1.490 | 3.153,00 |
| 10/12/2020 | 2,1400 | -6,14% | 2,1800 | 2,1800 | 2,1000 | 132 | 282,00 |
| 09/12/2020 | 2,2800 | -4,20% | 2,2000 | 2,2800 | 2,2000 | 1.660 | 3.684,00 |
| 08/12/2020 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 07/12/2020 | 2,3800 | 11,21% | 2,1200 | 2,3800 | 2,1200 | 487.050 | 1.178.008,00 |
| 04/12/2020 | 2,1400 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 70 | 154,00 |
| 03/12/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/12/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 01/12/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/11/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 27/11/2020 | 2,1400 | 3,88% | 2,1000 | 2,2000 | 2,0800 | 144 | 306,00 |
| 26/11/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 330 | 679,00 |
| 25/11/2020 | 2,0600 | 0,00% | 1,9500 | 2,0600 | 1,9500 | 453 | 889,00 |
| 24/11/2020 | 2,0600 | 1,98% | 1,9500 | 2,0600 | 1,9500 | 332 | 658,00 |
| 23/11/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/11/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 19/11/2020 | 2,0200 | 0,00% | 1,9400 | 2,0200 | 1,9400 | 906 | 1.778,00 |
| 18/11/2020 | 2,0200 | 1,51% | 2,0400 | 2,0400 | 2,0200 | 423 | 856,00 |
| 17/11/2020 | 1,9900 | 2,05% | 2,0600 | 2,0600 | 1,9800 | 2.176 | 4.401,00 |
| 16/11/2020 | 1,9500 | -1,02% | 2,0200 | 2,0200 | 1,9500 | 1.425 | 2.779,00 |
| 13/11/2020 | 1,9700 | 1,03% | 1,9700 | 2,0200 | 1,8500 | 2.112 | 4.091,00 |
| 12/11/2020 | 1,9500 | -2,50% | 1,9900 | 2,0000 | 1,9400 | 1.052 | 2.056,00 |
| 11/11/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 10/11/2020 | 2,0000 | -2,91% | 2,0000 | 2,0400 | 2,0000 | 505 | 1.010,00 |
| 09/11/2020 | 2,0600 | 4,57% | 2,0200 | 2,0800 | 1,9800 | 609 | 1.231,00 |
| 06/11/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 200 | 394,00 |
| 05/11/2020 | 1,9700 | 0,00% | 1,9500 | 2,0400 | 1,9500 | 13 | 26,00 |
| 04/11/2020 | 1,9700 | -3,43% | 2,0400 | 2,0400 | 1,9700 | 1.085 | 2.148,00 |
| 03/11/2020 | 2,0400 | 3,03% | 1,9600 | 2,0800 | 1,9600 | 2.633 | 5.314,00 |
| 02/11/2020 | 1,9800 | -2,94% | 2,0400 | 2,0600 | 1,9400 | 1.445 | 2.858,00 |
| 30/10/2020 | 2,0400 | 5,70% | 1,9100 | 2,0400 | 1,9100 | 2.083 | 4.016,00 |
| 29/10/2020 | 1,9300 | -6,31% | 1,9500 | 1,9900 | 1,8700 | 7.524 | 14.515,00 |
| 27/10/2020 | 2,0600 | 0,98% | 2,0400 | 2,0600 | 2,0000 | 206 | 423,00 |
| 26/10/2020 | 2,0400 | 3,55% | 1,9700 | 2,0400 | 1,9000 | 10.031 | 19.605,00 |
| 23/10/2020 | 1,9700 | -2,48% | 2,0400 | 2,0600 | 1,9700 | 5.479 | 10.951,00 |
| 22/10/2020 | 2,0200 | -8,18% | 2,1200 | 2,1600 | 2,0000 | 6.014 | 12.402,00 |
| 21/10/2020 | 2,2000 | 4,76% | 2,1800 | 2,2000 | 2,0400 | 3.941 | 8.385,00 |
| 20/10/2020 | 2,1000 | 5,53% | 2,0400 | 2,1800 | 1,9800 | 9.746 | 20.447,00 |
| 19/10/2020 | 1,9900 | -10,36% | 2,0400 | 2,1600 | 1,9700 | 10.734 | 21.949,00 |
| 16/10/2020 | 2,2200 | 11,00% | 2,1000 | 2,2600 | 2,0000 | 14.339 | 30.737,00 |
| 15/10/2020 | 2,0000 | 8,11% | 1,7400 | 2,0800 | 1,6900 | 946.521 | 2.256.148,00 |
| 14/10/2020 | 1,8500 | 25,00% | 1,4200 | 1,8500 | 1,4200 | 14.998 | 25.658,00 |
| 13/10/2020 | 1,4800 | -1,99% | 1,4400 | 1,4800 | 1,4400 | 1.150 | 1.689,00 |
| 12/10/2020 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 09/10/2020 | 1,5100 | 4,86% | 1,4700 | 1,5100 | 1,4700 | 1.078 | 1.598,00 |
| 08/10/2020 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 970 | 1.396,00 |
| 07/10/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/10/2020 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 600 | 852,00 |
| 05/10/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/10/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/10/2020 | 1,4000 | 0,00% | 1,4900 | 1,4900 | 1,4000 | 61 | 86,00 |
| 30/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 29/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 519 | 726,00 |
| 16/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/9/2020 | 1,4000 | -2,10% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 11/9/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/9/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/9/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/9/2020 | 1,4300 | -5,92% | 1,4300 | 1,4300 | 1,4300 | 1.200 | 1.716,00 |
| 07/9/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 04/9/2020 | 1,5200 | 7,04% | 1,5200 | 1,5200 | 1,5200 | 250 | 380,00 |
| 03/9/2020 | 1,4200 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 34 | 51,00 |
| 02/9/2020 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 966 | 1.371,00 |
| 01/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/8/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 455 | 637,00 |
| 28/8/2020 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 745 | 1.043,00 |
| 27/8/2020 | 1,4100 | -2,76% | 1,4100 | 1,4100 | 1,4100 | 1.200 | 1.692,00 |
| 26/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 25/8/2020 | 1,4500 | -2,03% | 1,4500 | 1,4500 | 1,4500 | 800 | 1.160,00 |
| 24/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 21/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 20/8/2020 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 600 | 888,00 |
| 19/8/2020 | 1,4600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 58 | 90,00 |
| 18/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 14/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 13/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 12/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 07/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 57 | 83,00 |
| 06/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 05/8/2020 | 1,4600 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 4 | 5,00 |
| 04/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 03/8/2020 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 600 | 876,00 |
| 31/7/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/7/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/7/2020 | 1,4800 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 12 | 18,00 |
| 28/7/2020 | 1,4800 | -2,63% | 1,4800 | 1,5400 | 1,4800 | 512 | 758,00 |
| 27/7/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 24/7/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 23/7/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4800 | 14 | 20,00 |
| 22/7/2020 | 1,5200 | -5,00% | 1,5200 | 1,5200 | 1,5200 | 800 | 1.216,00 |
| 21/7/2020 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 500 | 800,00 |
| 20/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 17/7/2020 | 1,5400 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 100 | 162,00 |
| 16/7/2020 | 1,5400 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 50 | 78,00 |
| 15/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/7/2020 | 1,5400 | -1,91% | 1,5400 | 1,5400 | 1,5400 | 800 | 1.232,00 |
| 13/7/2020 | 1,5700 | -3,09% | 1,5700 | 1,5700 | 1,5700 | 600 | 942,00 |
| 10/7/2020 | 1,6200 | 0,62% | 1,6200 | 1,6200 | 1,6200 | 800 | 1.296,00 |
| 09/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 08/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 07/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 06/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 02/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 400 | 644,00 |
| 29/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 466 | 750,26 |
| 26/6/2020 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,6000 | 1.800 | 2.890,00 |
| 25/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/6/2020 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 1.300 | 2.080,00 |
| 17/6/2020 | 1,6100 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 100 | 160,00 |
| 16/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 15/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 12/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 11/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 10/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 09/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 144 | 231,00 |
| 05/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/6/2020 | 1,6100 | 1,90% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 03/6/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.000 | 1.580,00 |
| 02/6/2020 | 1,5800 | 5,33% | 1,6000 | 1,6000 | 1,5800 | 1.400 | 2.228,00 |
| 01/6/2020 | 1,5000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 29/5/2020 | 1,5000 | -6,25% | 1,5000 | 1,5200 | 1,5000 | 210 | 315,00 |
| 28/5/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/5/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/5/2020 | 1,6000 | 5,26% | 1,5000 | 1,6000 | 1,5000 | 260 | 415,00 |
| 25/5/2020 | 1,5200 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 9 | 13,00 |
| 22/5/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/5/2020 | 1,5200 | -1,30% | 1,5200 | 1,5900 | 1,5200 | 207 | 315,00 |
| 20/5/2020 | 1,5400 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,00 |
| 19/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 18/5/2020 | 1,5400 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 15 | 24,00 |
| 15/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 13/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/5/2020 | 1,5400 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 4 | 6,00 |
| 11/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/5/2020 | 1,5400 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 90 | 135,00 |
| 07/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 500 | 770,00 |
| 05/5/2020 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 500 | 770,00 |
| 04/5/2020 | 1,5500 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 20 | 28,00 |
| 30/4/2020 | 1,5500 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 29/4/2020 | 1,5500 | 6,16% | 1,5500 | 1,5500 | 1,5500 | 600 | 930,00 |
| 28/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 27/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 23/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 22/4/2020 | 1,4600 | -5,19% | 1,4600 | 1,4600 | 1,4600 | 150 | 219,00 |
| 21/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 164 | 252,56 |
| 14/4/2020 | 1,5400 | 5,48% | 1,5400 | 1,5400 | 1,5400 | 350 | 539,00 |
| 09/4/2020 | 1,4600 | 11,45% | 1,4600 | 1,4600 | 1,4600 | 144 | 210,24 |
| 08/4/2020 | 1,3100 | -7,09% | 1,3100 | 1,3100 | 1,3100 | 3.356 | 4.396,36 |
| 07/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 644 | 908,04 |
| 06/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 101 | 142,41 |
| 03/4/2020 | 1,4100 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 30 | 40,50 |
| 02/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/3/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 30/3/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/3/2020 | 1,4100 | 0,00% | 1,3600 | 1,4700 | 1,3600 | 129 | 178,63 |
| 26/3/2020 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 4.210 | 5.936,10 |
| 24/3/2020 | 1,4000 | -11,39% | 1,5000 | 1,5000 | 1,4000 | 1.412 | 2.000,30 |
| 23/3/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/3/2020 | 1,5800 | 12,86% | 1,5800 | 1,5800 | 1,5800 | 110 | 173,80 |
| 19/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/3/2020 | 1,4000 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 6 | 8,76 |
| 12/3/2020 | 1,4000 | -1,41% | 1,2400 | 1,4000 | 1,2400 | 650 | 822,00 |
| 11/3/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/3/2020 | 1,4200 | 4,41% | 1,4200 | 1,4200 | 1,4200 | 150 | 213,00 |
| 09/3/2020 | 1,3600 | -21,39% | 1,4200 | 1,4200 | 1,3600 | 1.550 | 2.142,00 |
| 06/3/2020 | 1,7300 | -3,35% | 1,7000 | 1,7300 | 1,7000 | 359 | 615,07 |
| 05/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 04/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 03/3/2020 | 1,7900 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 40 | 69,60 |
| 28/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 27/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 26/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 25/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 24/2/2020 | 1,7900 | -3,24% | 1,8400 | 1,8400 | 1,7300 | 980 | 1.750,90 |
| 21/2/2020 | 1,8500 | -5,13% | 1,9000 | 1,9000 | 1,8500 | 1.000 | 1.875,00 |
| 20/2/2020 | 1,9500 | 5,41% | 1,9800 | 1,9800 | 1,9500 | 71 | 138,48 |
| 19/2/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/2/2020 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8000 | 1.500 | 2.735,00 |
| 17/2/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 400 | 740,00 |
| 14/2/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 13/2/2020 | 1,8500 | -2,12% | 2,0000 | 2,0000 | 1,8500 | 680 | 1.262,30 |
| 12/2/2020 | 1,8900 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 5 | 10,00 |
| 11/2/2020 | 1,8900 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 5 | 9,75 |
| 10/2/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/2/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/2/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 36 | 68,04 |
| 05/2/2020 | 1,8900 | 5,00% | 1,8600 | 1,8900 | 1,8600 | 1.549 | 2.909,00 |
| 04/2/2020 | 1,8000 | -4,26% | 1,8000 | 1,8000 | 1,8000 | 500 | 900,00 |
| 03/2/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 500 | 940,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|