Συνεχης ενημερωση

    ΚΤΗΜΑ ΚΩΣΤΑΣ ΛΑΖΑΡΙΔΗΣ Α.Ε. (ΚΤΗΛΑ)

    1,9100

    0,0000 (0,00%)

    • Άνοιγμα 1,9100
    • Υψηλό 1,9100
    • Χαμηλό 1,9100
    • Όγκος 4.000
    • Τζίρος 7.640 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/7/2021 1,9100 0,00% 1,9100 1,9100 1,9100 4.000 7.640,00
    26/7/2021 1,9100 5,52% 1,7500 1,9100 1,7500 170 305,50
    23/7/2021 1,8100 0,00% 1,8100 1,8100 1,8100 ,00
    22/7/2021 1,8100 -4,74% 1,7600 1,8100 1,7600 4.221 7.442,96
    21/7/2021 1,9000 -1,55% 1,9000 1,9000 1,9000 3.740 7.106,00
    20/7/2021 1,9300 -1,53% 1,9300 1,9300 1,9300 800 1.544,00
    19/7/2021 1,9600 0,51% 1,9600 1,9600 1,9600 10.000 19.600,00
    16/7/2021 1,9500 0,00% 1,9500 1,9500 1,9500 7.000 13.650,00
    15/7/2021 1,9500 0,52% 1,9500 1,9500 1,9500 15.000 29.250,00
    14/7/2021 1,9400 1,04% 1,9400 1,9400 1,9400 14.761 28.636,34
    13/7/2021 1,9200 1,05% 1,9200 1,9300 1,8500 3.521 6.748,98
    12/7/2021 1,9000 2,70% 1,8500 1,9000 1,8500 13.000 24.200,00
    09/7/2021 1,8500 5,71% 1,8500 1,8500 1,8500 5.000 9.250,00
    08/7/2021 1,7500 -5,91% 1,7500 1,7500 1,7400 838 ,00
    07/7/2021 1,8600 -1,59% 1,8800 1,8800 1,8500 14.956 ,00
    06/7/2021 1,8900 -1,56% 1,9000 1,9000 1,8900 10.599 20.133,10
    05/7/2021 1,9200 -1,03% 1,9400 1,9500 1,9000 17.500 33.730,00
    02/7/2021 1,9400 2,11% 1,9000 1,9500 1,9000 20.399 39.474,30
    01/7/2021 1,9000 2,15% 1,9000 1,9100 1,9000 28.628 54.409,40
    30/6/2021 1,8600 3,33% 1,7700 1,8600 1,7700 957 1.724,82
    29/6/2021 1,8000 9,76% 1,7700 1,8000 1,7700 28.556 51.261,94
    28/6/2021 1,6400 -2,38% 1,6900 1,7100 1,6200 11.580 19.536,13
    25/6/2021 1,6800 9,09% 1,5500 1,6900 1,5500 24.354 ,00
    24/6/2021 1,5400 0,00% 1,5400 1,5400 1,5400 ,00
    23/6/2021 1,5400 0,00% 1,5200 1,5600 1,5200 21.818 ,00
    22/6/2021 1,5400 2,67% 1,5400 1,5400 1,5400 20.000 ,00
    18/6/2021 1,5000 -1,32% 1,5300 1,5400 1,4600 7.955 ,00
    17/6/2021 1,5200 1,33% 1,5000 1,5200 1,5000 20.135 ,00
    16/6/2021 1,5000 0,00% 1,4300 1,4300 1,4300 45 ,00
    15/6/2021 1,5000 -1,32% 1,5000 1,5200 1,5000 1.925 ,00
    14/6/2021 1,5200 0,00% 1,5200 1,5200 1,5200 ,00
    11/6/2021 1,5200 0,00% 1,6000 1,6000 1,6000 5 ,00
    10/6/2021 1,5200 0,00% 1,5200 1,5200 1,5200 ,00
    09/6/2021 1,5200 0,00% 1,5200 1,5200 1,5200 ,00
    08/6/2021 1,5200 0,66% 1,5200 1,5200 1,5200 200 ,00
    07/6/2021 1,5100 0,00% 1,5100 1,5100 1,5100 2.648 ,00
    04/6/2021 1,5100 0,67% 1,4800 1,5900 1,4800 4.526 ,00
    03/6/2021 1,5000 5,63% 1,4700 1,5000 1,4200 13.940 ,00
    02/6/2021 1,4200 -1,39% 1,5300 1,5400 1,3800 2.741 ,00
    01/6/2021 1,4400 0,00% 1,5500 1,5500 1,3400 2.991 ,00
    31/5/2021 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
    28/5/2021 1,4400 -8,28% 1,4700 1,4700 1,4200 4.121 ,00
    27/5/2021 1,5700 -3,09% 1,4600 1,5700 1,4600 230 ,00
    26/5/2021 1,6200 0,00% 1,6200 1,6200 1,6200 ,00
    25/5/2021 1,6200 0,00% 1,6200 1,6200 1,6200 ,00
    24/5/2021 1,6200 0,00% 1,6200 1,6200 1,6200 ,00
    21/5/2021 1,6200 0,00% 1,4600 1,6300 1,4600 55 ,00
    20/5/2021 1,6200 0,00% 1,6200 1,6200 1,6200 ,00
    19/5/2021 1,6200 3,18% 1,6900 1,6900 1,4900 2.196 ,00
    18/5/2021 1,5700 6,08% 1,4600 1,5800 1,4400 7.000 ,00
    17/5/2021 1,4800 -0,67% 1,4800 1,4800 1,4800 200 ,00
    14/5/2021 1,4900 0,00% 1,4900 1,5000 1,4800 450 ,00
    13/5/2021 1,4900 0,00% 1,4900 1,5000 1,4800 3.300 ,00
    12/5/2021 1,4900 0,00% 1,4900 1,4900 1,4900 ,00
    11/5/2021 1,4900 0,00% 1,4900 1,4900 1,4900 ,00
    10/5/2021 1,4900 -0,67% 1,5000 1,5000 1,4700 4.879 ,00
    07/5/2021 1,5000 0,00% 1,4700 1,5000 1,4700 3.656 ,00
    06/5/2021 1,5000 2,04% 1,5000 1,5000 1,5000 135 ,00
    05/5/2021 1,4700 0,00% 1,6100 1,6100 1,3300 6.315 ,00
    29/4/2021 1,4700 3,52% 1,4800 1,5000 1,4600 20.000 ,00
    28/4/2021 1,4200 1,43% 1,4200 1,4200 1,3900 530 ,00
    27/4/2021 1,4000 -4,76% 1,4000 1,4000 1,4000 200 ,00
    26/4/2021 1,4700 0,00% 1,4700 1,4700 1,4700 ,00
    23/4/2021 1,4700 2,08% 1,4900 1,4900 1,4700 26.500 ,00
    22/4/2021 1,4400 0,00% 1,5000 1,5000 1,5000 100 ,00
    21/4/2021 1,4400 0,00% 1,3100 1,4400 1,3000 291 ,00
    20/4/2021 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
    19/4/2021 1,4400 -0,69% 1,4900 1,4900 1,4400 200 ,00
    16/4/2021 1,4500 3,57% 1,4500 1,4500 1,4500 385 ,00
    15/4/2021 1,4000 0,00% 1,3900 1,4000 1,3900 3.000 ,00
    14/4/2021 1,4000 -4,76% 1,3300 1,4400 1,3300 2.950 ,00
    13/4/2021 1,4700 -0,68% 1,3400 1,4700 1,3400 1.991 ,00
    12/4/2021 1,4800 2,78% 1,4800 1,4800 1,4800 500 ,00
    09/4/2021 1,4400 6,67% 1,4000 1,4400 1,3800 3.549 ,00
    08/4/2021 1,3500 3,05% 1,3300 1,3700 1,2700 5.432 ,00
    07/4/2021 1,3100 2,34% 1,2500 1,3100 1,2200 3.500 ,00
    06/4/2021 1,2800 1,59% 1,2600 1,3800 1,2600 8.761 ,00
    01/4/2021 1,2600 3,28% 1,2100 1,2600 1,2100 1.283 ,00
    31/3/2021 1,2200 -3,17% 1,2250 1,2250 1,2200 500 ,00
    30/3/2021 1,2600 4,13% 1,2600 1,2600 1,2600 100 ,00
    29/3/2021 1,2100 0,83% 1,2100 1,2100 1,2100 500 ,00
    26/3/2021 1,2000 0,00% 1,2000 1,2000 1,2000 150 ,00
    24/3/2021 1,2000 -2,44% 1,2000 1,2000 1,2000 1.000 ,00
    23/3/2021 1,2300 0,00% 1,2300 1,2300 1,2300 ,00
    22/3/2021 1,2300 2,93% 1,2000 1,2300 1,1500 2.659 ,00
    19/3/2021 1,1950 -2,05% 1,2000 1,2000 1,1950 1.254 ,00
    18/3/2021 1,2200 -4,69% 1,2250 1,2250 1,2100 500 ,00
    17/3/2021 1,2800 7,56% 1,2000 1,2800 1,1950 1.417 ,00
    16/3/2021 1,1900 -2,86% 1,1900 1,1900 1,1900 938 ,00
    12/3/2021 1,2250 -4,67% 1,2050 1,2250 1,2050 2.445 ,00
    11/3/2021 1,2850 4,90% 1,2850 1,2850 1,2850 100 ,00
    10/3/2021 1,2250 0,00% 1,2250 1,2250 1,2250 100 ,00
    09/3/2021 1,2250 -1,61% 1,2250 1,2250 1,2250 1.750 ,00
    08/3/2021 1,2450 0,00% 1,2450 1,2450 1,2450 250 ,00
    05/3/2021 1,2450 4,62% 1,2450 1,2450 1,2450 1.420 ,00
    04/3/2021 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    03/3/2021 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    02/3/2021 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    01/3/2021 1,1900 4,85% 1,1300 1,1900 1,1300 1.835 ,00
    26/2/2021 1,1350 0,00% 1,1650 1,1850 1,1650 70 ,00
    25/2/2021 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    24/2/2021 1,1350 -0,87% 1,1200 1,1500 1,1200 3.016 ,00
    23/2/2021 1,1450 0,00% 1,1450 1,1450 1,1450 ,00
    22/2/2021 1,1450 -0,87% 1,0800 1,1500 1,0800 5.066 ,00
    19/2/2021 1,1550 0,00% 1,1550 1,1550 1,1550 ,00
    18/2/2021 1,1550 -0,43% 1,1100 1,1550 1,1100 750 ,00
    17/2/2021 1,1600 4,98% 1,1000 1,1600 1,1000 300 ,00
    16/2/2021 1,1050 -1,34% 1,0950 1,1200 1,0950 456 ,00
    15/2/2021 1,1200 -4,68% 1,1150 1,1900 1,1100 3.745 ,00
    12/2/2021 1,1750 -9,62% 1,1700 1,1800 1,1700 2.503 ,00
    11/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    10/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    09/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    08/2/2021 1,3000 0,00% 1,1850 1,3000 1,1850 108 ,00
    05/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    04/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    03/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    02/2/2021 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    01/2/2021 1,3000 1,17% 1,2750 1,3000 1,2600 5.263 ,00
    29/1/2021 1,2850 0,00% 1,2600 1,2850 1,2600 3.570 ,00
    28/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    27/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    26/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    25/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    22/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    21/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    20/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    19/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    18/1/2021 1,2850 0,00% 1,2000 1,2600 1,2000 49 ,00
    15/1/2021 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    14/1/2021 1,2850 0,00% 1,2500 1,2500 1,2500 1 ,00
    13/1/2021 1,2850 -3,02% 1,2000 1,2850 1,2000 210 ,00
    12/1/2021 1,3250 0,00% 1,3250 1,3250 1,3250 ,00
    11/1/2021 1,3250 0,00% 1,3250 1,3250 1,3250 ,00
    08/1/2021 1,3250 -0,38% 1,3250 1,3250 1,3250 400 ,00
    07/1/2021 1,3300 0,00% 1,3300 1,3300 1,3300 ,00
    05/1/2021 1,3300 0,00% 1,3300 1,3300 1,3300 ,00
    04/1/2021 1,3300 0,00% 1,3300 1,3300 1,3300 ,00
    31/12/2020 1,3300 0,00% 1,3300 1,3300 1,3300 ,00
    30/12/2020 1,3300 5,98% 1,3100 1,3400 1,3100 1.700 ,00
    29/12/2020 1,2550 1,21% 1,2400 1,3550 1,1850 6.850 ,00
    28/12/2020 1,2400 5,08% 1,1800 1,2400 1,1100 13.643 ,00
    23/12/2020 1,1800 0,00% 1,1800 1,1800 1,1800 ,00
    22/12/2020 1,1800 2,61% 1,1800 1,1800 1,1800 100 ,00
    21/12/2020 1,1500 -0,86% 1,1300 1,1600 1,0800 5.308 ,00
    18/12/2020 1,1600 2,65% 1,1600 1,1700 1,1500 753 ,00
    17/12/2020 1,1300 -1,74% 1,1700 1,1750 1,1300 2.630 ,00
    16/12/2020 1,1500 0,00% 1,1500 1,1500 1,1500 ,00
    15/12/2020 1,1500 0,00% 1,1500 1,1500 1,1500 ,00
    14/12/2020 1,1500 -2,13% 1,1750 1,1750 1,1300 10.014 ,00
    11/12/2020 1,1750 0,00% 1,1850 1,1850 1,1850 50 ,00
    10/12/2020 1,1750 0,86% 1,1700 1,1750 1,1700 1.650 ,00
    09/12/2020 1,1650 0,00% 1,1650 1,1650 1,1650 ,00
    08/12/2020 1,1650 5,91% 1,1450 1,1700 1,1000 6.192 ,00
    07/12/2020 1,1000 -2,65% 1,1050 1,1050 1,1000 1.110 ,00
    04/12/2020 1,1300 -2,59% 1,1100 1,1500 1,1100 19.173 ,00
    03/12/2020 1,1600 -3,33% 1,1600 1,1600 1,1600 200 ,00
    02/12/2020 1,2000 3,90% 1,2000 1,2000 1,2000 92 ,00
    01/12/2020 1,1550 -5,33% 1,1400 1,2050 1,1200 1.342 ,00
    30/11/2020 1,2200 0,00% 1,2200 1,2200 1,2200 ,00
    27/11/2020 1,2200 2,52% 1,1700 1,2200 1,1700 1.092 ,00
    26/11/2020 1,1900 -2,06% 1,1200 1,1900 1,1100 1.347 ,00
    25/11/2020 1,2150 -9,67% 1,2150 1,2150 1,2150 660 ,00
    24/11/2020 1,3450 7,60% 1,3700 1,3700 1,3450 105 ,00
    23/11/2020 1,2500 0,00% 1,2500 1,2500 1,2500 ,00
    20/11/2020 1,2500 0,00% 1,2500 1,2500 1,2500 ,00
    19/11/2020 1,2500 0,00% 1,2500 1,2500 1,2500 ,00
    18/11/2020 1,2500 0,00% 1,1250 1,2500 1,1250 53 65,88
    17/11/2020 1,2500 2,46% 1,2700 1,2800 1,1000 1.087 1.350,83
    16/11/2020 1,2200 4,27% 1,2200 1,2200 1,2200 95 115,90
    13/11/2020 1,1700 0,00% 1,1700 1,1700 1,1700 1 1,17
    12/11/2020 1,1700 0,00% 1,1700 1,1700 1,1700 5 5,85
    11/11/2020 1,1700 0,00% 1,1650 1,1650 1,1650 5 5,83
    10/11/2020 1,1700 0,00% 1,0550 1,1700 1,0550 719 770,68
    09/11/2020 1,1700 4,46% 1,1600 1,1800 1,1600 198 230,74
    06/11/2020 1,1200 0,00% 1,1200 1,1200 1,1200 20 22,40
    05/11/2020 1,1200 0,00% 1,1000 1,1000 1,1000 45 49,50
    04/11/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    03/11/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    02/11/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    30/10/2020 1,1200 8,74% 1,1100 1,1200 1,1000 105 117,43
    29/10/2020 1,0300 -9,25% 1,0300 1,1000 1,0250 201 206,58
    27/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    26/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    23/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    22/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    21/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    20/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    19/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    16/10/2020 1,1350 0,00% 1,1350 1,1350 1,1350 ,00
    15/10/2020 1,1350 9,13% 1,1400 1,1400 1,0100 294 308,70
    14/10/2020 1,0400 -0,95% 1,0500 1,1500 1,0400 297 317,35
    13/10/2020 1,0500 -6,25% 1,0200 1,0800 1,0200 665 703,50
    12/10/2020 1,1200 0,00% 1,0400 1,1300 1,0200 101 104,73
    09/10/2020 1,1200 0,90% 1,0700 1,1200 1,0700 2.098 2.250,01
    08/10/2020 1,1100 2,78% 1,1100 1,1100 1,1100 92 102,12
    07/10/2020 1,0800 -9,24% 1,0800 1,1600 1,0800 1.660 1.793,20
    06/10/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    05/10/2020 1,1900 3,03% 1,1900 1,1900 1,0950 1.768 2.058,14
    02/10/2020 1,1550 3,13% 1,1300 1,1550 1,1000 2.086 2.349,69
    01/10/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    30/9/2020 1,1200 0,00% 1,1200 1,1200 1,1200 15 16,80
    29/9/2020 1,1200 2,75% 1,0050 1,1200 1,0000 9.210 9.223,70
    28/9/2020 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    25/9/2020 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    24/9/2020 1,0900 5,83% 1,0400 1,0900 0,9980 945 960,80
    23/9/2020 1,0300 -2,83% 1,0300 1,0300 1,0300 4.500 4.635,00
    22/9/2020 1,0600 -9,40% 1,0600 1,0600 1,0600 100 106,00
    21/9/2020 1,1700 3,54% 1,1700 1,1700 1,1700 100 117,00
    18/9/2020 1,1300 0,00% 1,1300 1,1300 1,1300 ,00
    17/9/2020 1,1300 0,89% 1,1100 1,2000 1,1100 2.367 2.676,17
    16/9/2020 1,1200 0,00% 1,0100 1,0100 1,0100 90 90,90
    15/9/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    14/9/2020 1,1200 2,75% 1,1200 1,1200 1,1200 100 112,00
    11/9/2020 1,0900 8,46% 0,9920 1,0900 0,9900 633 637,16
    10/9/2020 1,0050 0,00% 1,0050 1,0050 1,0050 ,00
    09/9/2020 1,0050 -6,51% 1,0500 1,0500 1,0000 932 945,98
    08/9/2020 1,0750 -9,66% 1,0750 1,0750 1,0750 7.100 7.632,50
    07/9/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    04/9/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    03/9/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    02/9/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    01/9/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    31/8/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    28/8/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    27/8/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    26/8/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    25/8/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    24/8/2020 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    21/8/2020 1,1900 6,25% 1,1900 1,1900 1,1900 300 357,00
    20/8/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    19/8/2020 1,1200 3,70% 1,0800 1,1800 1,0800 5.000 5.803,80
    18/8/2020 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    17/8/2020 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    14/8/2020 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    13/8/2020 1,0800 4,85% 1,0800 1,0800 1,0800 100 108,00
    12/8/2020 1,0300 0,00% 1,0000 1,0000 1,0000 130 130,00
    11/8/2020 1,0300 -3,74% 0,9900 1,0400 0,9860 450 455,40
    10/8/2020 1,0700 0,00% 0,9700 0,9700 0,9700 200 194,00
    07/8/2020 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
    06/8/2020 1,0700 6,47% 1,0700 1,0700 1,0700 145 155,15
    05/8/2020 1,0050 0,00% 1,0300 1,0300 1,0300 160 164,80
    04/8/2020 1,0050 -6,94% 1,0800 1,1100 1,0050 415 433,23
    03/8/2020 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    31/7/2020 1,0800 4,85% 1,0800 1,0800 1,0800 200 216,00
    30/7/2020 1,0300 0,00% 1,0300 1,0300 1,0300 ,00
    29/7/2020 1,0300 0,00% 1,0000 1,0000 1,0000 70 70,00
    28/7/2020 1,0300 4,04% 1,0300 1,0300 1,0300 200 206,00
    27/7/2020 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    24/7/2020 0,9900 -3,88% 1,0000 1,0100 0,9900 8.500 8.495,00
    23/7/2020 1,0300 0,00% 1,0300 1,0300 1,0100 2.000 2.050,00
    22/7/2020 1,0300 3,00% 1,0250 1,0300 1,0250 200 205,75
    21/7/2020 1,0000 -6,10% 1,0200 1,0200 1,0000 2.162 2.166,40
    20/7/2020 1,0650 -4,91% 1,0300 1,0650 1,0200 6.149 6.307,48
    17/7/2020 1,1200 0,00% 1,0500 1,1000 1,0500 85 91,75
    16/7/2020 1,1200 0,00% 1,2300 1,2300 1,0800 3.555 3.980,21
    15/7/2020 1,1200 1,82% 1,0000 1,1400 1,0000 1.621 1.799,69
    14/7/2020 1,1000 -5,98% 1,0550 1,1000 1,0550 300 321,00
    13/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    10/7/2020 1,1700 0,00% 1,0550 1,0550 1,0550 1 1,06
    09/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    08/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    07/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    06/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    03/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    02/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    01/7/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    30/6/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    29/6/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    26/6/2020 1,1700 0,00% 1,1700 1,1700 1,1700 ,00
    25/6/2020 1,1700 8,33% 1,0000 1,1700 1,0000 412 429,00
    24/6/2020 1,0800 0,93% 1,0800 1,0800 1,0500 4.200 4.530,00
    23/6/2020 1,0700 0,94% 1,0700 1,0700 1,0700 2.700 2.889,00
    22/6/2020 1,0600 0,00% 1,0600 1,0600 1,0600 ,00
    19/6/2020 1,0600 3,92% 1,0600 1,0600 1,0300 250 262,00
    18/6/2020 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    17/6/2020 1,0200 -1,92% 1,0100 1,0850 1,0000 378 384,88
    16/6/2020 1,0400 0,00% 1,1200 1,1200 1,1200 10 11,20
    15/6/2020 1,0400 -0,48% 1,0000 1,0400 0,9680 589 608,93
    12/6/2020 1,0450 0,00% 1,0450 1,1000 1,0450 810 847,00
    11/6/2020 1,0450 -0,48% 1,0500 1,0500 1,0200 1.111 1.162,82
    10/6/2020 1,0500 -0,94% 1,0500 1,0500 1,0500 2.000 2.100,00
    09/6/2020 1,0600 -4,50% 1,0300 1,0950 1,0300 1.022 1.075,32
    05/6/2020 1,1100 0,00% 1,1100 1,1100 1,1100 ,00
    04/6/2020 1,1100 -1,77% 1,0500 1,1100 1,0500 1.065 1.134,15
    03/6/2020 1,1300 0,00% 1,1300 1,1300 1,1300 15 16,95
    02/6/2020 1,1300 2,73% 1,0700 1,1300 1,0700 1.200 1.296,00
    01/6/2020 1,1000 -1,79% 1,1000 1,1000 1,1000 400 440,00
    29/5/2020 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    28/5/2020 1,1200 2,28% 1,1000 1,1200 1,0600 4.347 4.785,60
    27/5/2020 1,0950 0,00% 1,0400 1,1000 1,0300 2.310 2.484,65
    26/5/2020 1,0950 0,00% 1,0950 1,0950 1,0950 9 9,86
    25/5/2020 1,0950 0,00% 1,0950 1,0950 1,0950 ,00
    22/5/2020 1,0950 4,78% 1,0900 1,0950 1,0900 195 213,13
    21/5/2020 1,0450 -1,42% 1,0050 1,1050 1,0050 450 469,50
    20/5/2020 1,0600 -4,50% 1,0550 1,0600 1,0500 1.490 1.569,68
    19/5/2020 1,1100 0,91% 1,1500 1,1500 1,0300 1.611 1.692,03
    18/5/2020 1,1000 0,00% 1,1000 1,1000 1,1000 ,00
    15/5/2020 1,1000 0,00% 1,1000 1,1000 1,1000 ,00
    14/5/2020 1,1000 0,00% 1,1000 1,1000 1,1000 5.134 5.647,40

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,8800 15,79 % 0,1200 45.913
    ΣΕΝΤΡ 0,3280 13,10 % 0,0380 545.273
    ΙΛΥΔΑ 1,5200 8,57 % 0,1200 41.806
    ΚΕΚΡ 2,1200 7,07 % 0,1400 69.892
    ΚΟΥΕΣ 14,7000 5,15 % 0,7200 25.879
    ΚΟΡΔΕ 0,4730 5,11 % 0,0230 46.070
    ΟΤΟΕΛ 7,4500 4,93 % 0,3500 31.636
    ΑΒΕ 0,4900 4,26 % 0,0200 89.550
    ΜΟΥΖΚ 0,6460 4,19 % 0,0260 17.111
    ΠΛΑΚΡ 17,5000 4,17 % 0,7000 472
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 3,6000 -14,29 % -0,6000 2.065
    ΣΙΔΜΑ 1,7000 -8,11 % -0,1500 919
    ΕΠΙΛΚ 0,2700 -7,53 % -0,0220 59.001
    ΑΝΕΚ 0,0405 -4,71 % -0,0020 9.170
    ΔΡΟΜΕ 0,4670 -4,69 % -0,0230 69.912
    ΕΠΣΙΛ 11,4000 -3,80 % -0,4500 10.518
    ΒΙΟΚΑ 1,5600 -3,11 % -0,0500 2.598
    ΠΑΙΡ 0,9800 -2,97 % -0,0300 2.005
    ΕΣΥΜΒ 0,5200 -2,80 % -0,0150 8.490
    ΛΑΝΑΚ 1,2900 -2,27 % -0,0300 12.386
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,1900 2,29 % 0,3400 5.981.871
    ΟΠΑΠ 11,8800 2,06 % 0,2400 5.882.982
    ΑΛΦΑ 1,0680 0,75 % 0,0080 4.622.188
    ΕΤΕ 2,2260 -0,63 % -0,0140 3.951.198
    ΜΥΤΙΛ 15,0400 2,80 % 0,4100 3.732.980
    ΜΠΕΛΑ 13,6300 -0,87 % -0,1200 3.618.047
    ΕΥΡΩΒ 0,7738 -1,02 % -0,0080 2.498.582
    ΛΑΜΔΑ 8,2700 0,85 % 0,0700 2.017.109
    ΠΕΙΡ 1,3560 0,00 % 0,0000 1.761.998
    ΜΟΗ 13,7600 1,33 % 0,1800 1.246.577
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0680 0,75 % 4.328.621 4,62εκ.
    ΕΥΡΩΒ 0,7738 -1,02 % 3.219.199 2,50εκ.
    ΕΤΕ 2,2260 -0,63 % 1.767.893 3,95εκ.
    ΠΕΙΡ 1,3560 0,00 % 1.305.827 1,76εκ.
    ΜΙΓ 0,0264 1,54 % 751.692 19.724
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 172,5χιλ.
    ΕΛΛΑΚΤΩΡ 1,3390 3,40 % 510.011 672,5χιλ.
    ΟΠΑΠ 11,8800 2,06 % 499.768 5,88εκ.
    ΟΤΕ 15,1900 2,29 % 397.834 5,98εκ.
    ΚΑΙΡΟΜΕΖ 0,1188 0,00 % 364.175 43.147
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,2800 0,88 % 37.651 1,24 %
    ΕΚΤΕΡ 1,3400 3,08 % 105.376 0,94 %
    ΙΝΤΕΤ 0,8800 15,79 % 45.913 0,54 %
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 0,54 %
    ΙΛΥΔΑ 1,5200 8,57 % 41.806 0,51 %
    ΒΙΟΣΚ 0,4210 -0,71 % 77.690 0,50 %
    ΦΙΕΡ 0,5400 1,89 % 48.673 0,48 %
    ΠΡΟΦ 5,0800 3,67 % 52.324 0,44 %
    ΚΕΚΡ 2,1200 7,07 % 69.892 0,35 %
    ΙΝΤΚΑ 1,8380 1,21 % 251.382 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΤ 0,8800 15,79 % 45.913 21,05 %
    ΚΜΟΛ 3,6000 -14,29 % 2.065 18,57 %
    ΑΚΡΙΤ 0,6600 0,00 % 21 17,42 %
    ΜΙΝ 0,5900 0,00 % 994 16,10 %
    ΝΤΟΠΛΕΡ 0,6900 2,99 % 400 11,94 %
    ΕΠΣΙΛ 11,4000 -3,80 % 10.518 11,39 %
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 11,38 %
    ΛΑΝΑΚ 1,2900 -2,27 % 12.386 10,61 %
    ΙΛΥΔΑ 1,5200 8,57 % 41.806 10,36 %
    ΜΑΘΙΟ 0,5800 3,57 % 2.025 9,82 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%