Συνεχης ενημερωση

    ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α.Ε. (ΚΥΡΙΟ)

    1,2350

    0,0000 (0,00%)

    • Άνοιγμα 1,2350
    • Υψηλό 1,2350
    • Χαμηλό 1,2350
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/7/2021 1,2350 0,00% 1,2350 1,2350 1,2350 ,00
    22/7/2021 1,2350 -1,20% 1,2050 1,2350 1,2050 481 585,61
    21/7/2021 1,2500 4,60% 1,2900 1,2900 1,2500 571 733,79
    20/7/2021 1,1950 -4,02% 1,1400 1,2450 1,1400 10 11,93
    19/7/2021 1,2450 -1,97% 1,2500 1,2500 1,2450 131 163,20
    16/7/2021 1,2700 8,09% 1,2700 1,2700 1,2700 5 6,35
    15/7/2021 1,1750 -8,56% 1,2850 1,2850 1,1750 638 757,83
    14/7/2021 1,2850 1,58% 1,2250 1,2850 1,2250 26 32,46
    13/7/2021 1,2650 -3,44% 1,2800 1,2850 1,2500 1.085 1.371,07
    12/7/2021 1,3100 -2,60% 1,3400 1,3400 1,2800 1.676 2.146,09
    09/7/2021 1,3450 1,89% 1,2900 1,3450 1,2900 1.427 1.872,18
    08/7/2021 1,3200 0,00% 1,3200 1,3200 1,3200 10 ,00
    07/7/2021 1,3200 2,72% 1,3350 1,3350 1,3100 2.155 ,00
    06/7/2021 1,2850 1,58% 1,2700 1,3100 1,2300 11.471 14.345,27
    05/7/2021 1,2650 -10,28% 1,3500 1,3850 1,2650 3.010 3.885,81
    02/7/2021 1,4100 0,00% 1,3800 1,4100 1,3800 755 1.051,20
    01/7/2021 1,4100 1,08% 1,4950 1,4950 1,3500 432 584,46
    30/6/2021 1,3950 -2,45% 1,5300 1,5300 1,3950 12 17,45
    29/6/2021 1,4300 4,38% 1,4300 1,4300 1,4300 5 7,15
    28/6/2021 1,3700 -2,84% 1,3600 1,3800 1,3600 8.364 11.521,57
    25/6/2021 1,4100 -1,40% 1,4750 1,4750 1,3950 10.862 ,00
    24/6/2021 1,4300 5,93% 1,3700 1,5200 1,3500 12.036 ,00
    23/6/2021 1,3500 -2,17% 1,3800 1,4000 1,3500 5.655 ,00
    22/6/2021 1,3800 1,47% 1,3600 1,4250 1,3400 7.939 ,00
    18/6/2021 1,3600 -2,16% 1,3800 1,3850 1,3300 1.911 ,00
    17/6/2021 1,3900 -0,71% 1,3900 1,4250 1,3500 5.655 ,00
    16/6/2021 1,4000 4,87% 1,3200 1,4200 1,2800 21.227 ,00
    15/6/2021 1,3350 -3,61% 1,3300 1,3850 1,3200 1.822 ,00
    14/6/2021 1,3850 0,73% 1,3350 1,3900 1,3100 10.691 ,00
    11/6/2021 1,3750 1,85% 1,3400 1,4100 1,3350 3.150 ,00
    10/6/2021 1,3500 -0,37% 1,3600 1,3600 1,3300 2.317 ,00
    09/6/2021 1,3550 -2,52% 1,3900 1,3900 1,3400 4.222 ,00
    08/6/2021 1,3900 2,58% 1,3900 1,5000 1,3500 401 ,00
    07/6/2021 1,3550 -1,45% 1,3950 1,3950 1,3500 5.269 ,00
    04/6/2021 1,3750 -1,79% 1,4300 1,4300 1,3700 649 ,00
    03/6/2021 1,4000 -0,71% 1,4100 1,4450 1,3650 4.305 ,00
    02/6/2021 1,4100 -0,35% 1,3700 1,4400 1,3700 8.786 ,00
    01/6/2021 1,4150 -0,35% 1,4500 1,4500 1,3800 37 ,00
    31/5/2021 1,4200 2,53% 1,4850 1,4850 1,3850 400 ,00
    28/5/2021 1,3850 0,73% 1,4200 1,4200 1,3850 110 ,00
    27/5/2021 1,3750 -5,17% 1,4100 1,4150 1,3750 1.949 ,00
    26/5/2021 1,4500 -2,03% 1,4250 1,4500 1,3950 1.711 ,00
    25/5/2021 1,4800 2,78% 1,4300 1,4800 1,4200 226 ,00
    24/5/2021 1,4400 -3,03% 1,4100 1,4400 1,4000 4.151 ,00
    21/5/2021 1,4850 0,00% 1,4850 1,4850 1,4850 ,00
    20/5/2021 1,4850 -0,34% 1,4650 1,4900 1,4300 3.930 ,00
    19/5/2021 1,4900 -2,61% 1,5400 1,5500 1,4800 9.729 ,00
    18/5/2021 1,5300 5,52% 1,4700 1,5400 1,4700 17.525 ,00
    17/5/2021 1,4500 3,57% 1,4150 1,4700 1,4150 10.307 ,00
    14/5/2021 1,4000 4,48% 1,3900 1,4200 1,3400 7.147 ,00
    13/5/2021 1,3400 -1,47% 1,3300 1,4250 1,3300 1.633 ,00
    12/5/2021 1,3600 0,37% 1,3000 1,3600 1,3000 643 ,00
    11/5/2021 1,3550 -1,09% 1,2950 1,3800 1,2800 1.814 ,00
    10/5/2021 1,3700 1,48% 1,4050 1,4050 1,3200 3.385 ,00
    07/5/2021 1,3500 -1,46% 1,4100 1,4100 1,3300 471 ,00
    06/5/2021 1,3700 1,48% 1,4050 1,4050 1,3350 196 ,00
    05/5/2021 1,3500 -3,91% 1,3550 1,4200 1,3500 7.200 ,00
    29/4/2021 1,4050 0,36% 1,4200 1,4200 1,4000 2.060 ,00
    28/4/2021 1,4000 -1,06% 1,4000 1,4000 1,4000 1.371 ,00
    27/4/2021 1,4150 1,07% 1,4450 1,4450 1,3600 972 ,00
    26/4/2021 1,4000 4,87% 1,4150 1,4200 1,3700 3.726 ,00
    23/4/2021 1,3350 0,38% 1,3600 1,4700 1,3100 201 ,00
    22/4/2021 1,3300 0,76% 1,2750 1,3500 1,2700 2.695 ,00
    21/4/2021 1,3200 3,13% 1,3250 1,3250 1,3200 35 ,00
    20/4/2021 1,2800 -5,88% 1,3000 1,3000 1,2700 11.115 ,00
    19/4/2021 1,3600 -1,81% 1,3600 1,3600 1,3600 187 ,00
    16/4/2021 1,3850 -0,72% 1,3800 1,4150 1,3000 1.186 ,00
    15/4/2021 1,3950 1,82% 1,3700 1,3950 1,3700 500 ,00
    14/4/2021 1,3700 0,00% 1,3900 1,3950 1,3500 3.893 ,00
    13/4/2021 1,3700 2,62% 1,3650 1,3700 1,2500 26.249 ,00
    12/4/2021 1,3350 3,49% 1,3000 1,3500 1,2600 646 ,00
    09/4/2021 1,2900 -1,53% 1,3450 1,3450 1,2850 4.535 ,00
    08/4/2021 1,3100 -1,13% 1,3100 1,4000 1,2550 16.420 ,00
    07/4/2021 1,3250 -0,75% 1,4200 1,4200 1,3050 2.277 ,00
    06/4/2021 1,3350 -5,32% 1,4200 1,4200 1,3300 7.312 ,00
    01/4/2021 1,4100 0,36% 1,4700 1,4700 1,3600 2.363 ,00
    31/3/2021 1,4050 -4,42% 1,4000 1,4500 1,4000 267 ,00
    30/3/2021 1,4700 2,08% 1,4700 1,4800 1,3850 9.172 ,00
    29/3/2021 1,4400 7,06% 1,3450 1,4450 1,3450 16.780 ,00
    26/3/2021 1,3450 17,98% 1,2350 1,3500 1,1800 30.436 ,00
    24/3/2021 1,1400 -3,39% 1,1750 1,1750 1,0900 6.394 ,00
    23/3/2021 1,1800 -1,67% 1,1800 1,1800 1,1800 4 ,00
    22/3/2021 1,2000 0,00% 1,2200 1,2200 1,1350 365 ,00
    19/3/2021 1,2000 1,69% 1,2000 1,2200 1,1250 2.859 ,00
    18/3/2021 1,1800 3,51% 1,1100 1,1800 1,1100 4.250 ,00
    17/3/2021 1,1400 0,44% 1,1500 1,1500 1,1100 3.192 ,00
    16/3/2021 1,1350 -8,84% 1,2500 1,2500 1,1350 8.239 ,00
    12/3/2021 1,2450 -1,58% 1,2550 1,2550 1,1850 1.943 ,00
    11/3/2021 1,2650 0,40% 1,2550 1,3000 1,2300 2.741 ,00
    10/3/2021 1,2600 1,61% 1,3000 1,3000 1,2050 5.362 ,00
    09/3/2021 1,2400 8,77% 1,1400 1,2850 1,1400 23.697 ,00
    08/3/2021 1,1400 6,05% 1,0950 1,1450 1,0400 9.243 ,00
    05/3/2021 1,0750 -0,92% 1,0750 1,0750 1,0750 264 ,00
    04/3/2021 1,0850 0,00% 1,0850 1,0850 1,0850 ,00
    03/3/2021 1,0850 1,40% 1,0900 1,0900 1,0850 253 ,00
    02/3/2021 1,0700 -0,47% 1,0500 1,0900 1,0400 2.943 ,00
    01/3/2021 1,0750 1,42% 1,1100 1,1100 1,0600 3.026 ,00
    26/2/2021 1,0600 -7,02% 1,0400 1,0800 1,0400 3.306 ,00
    25/2/2021 1,1400 7,04% 1,1400 1,1400 1,1400 11 ,00
    24/2/2021 1,0650 1,43% 1,1350 1,1350 1,0500 3.084 ,00
    23/2/2021 1,0500 -0,47% 1,0500 1,0500 1,0500 503 ,00
    22/2/2021 1,0550 -1,40% 1,1450 1,1450 1,0500 2.322 ,00
    19/2/2021 1,0700 -0,93% 1,1350 1,1350 1,0700 1.467 ,00
    18/2/2021 1,0800 1,41% 1,0950 1,0950 1,0700 331 ,00
    17/2/2021 1,0650 -0,93% 1,0600 1,0650 1,0600 1.989 ,00
    16/2/2021 1,0750 0,94% 1,0900 1,0900 1,0400 7 ,00
    15/2/2021 1,0650 1,43% 1,0850 1,0850 1,0300 1.501 ,00
    12/2/2021 1,0500 -0,94% 1,0400 1,0500 1,0300 909 ,00
    11/2/2021 1,0600 0,00% 1,0600 1,0900 1,0500 2.646 ,00
    10/2/2021 1,0600 0,00% 1,0600 1,0700 1,0300 532 ,00
    09/2/2021 1,0600 -0,47% 1,1200 1,1200 1,0500 4.307 ,00
    08/2/2021 1,0650 -4,91% 1,0500 1,1300 1,0500 4.170 ,00
    05/2/2021 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    04/2/2021 1,1200 -1,75% 1,1050 1,1200 1,1050 1.050 ,00
    03/2/2021 1,1400 7,55% 1,1400 1,1400 1,1400 1 ,00
    02/2/2021 1,0600 -0,93% 1,0900 1,0900 1,0550 7.674 ,00
    01/2/2021 1,0700 -0,93% 1,1000 1,1000 1,0400 6.496 ,00
    29/1/2021 1,0800 -0,46% 1,0900 1,0900 0,9700 50.479 ,00
    28/1/2021 1,0850 3,33% 1,0400 1,0850 1,0000 6.365 ,00
    27/1/2021 1,0500 5,42% 1,0000 1,0650 1,0000 20.840 ,00
    26/1/2021 0,9960 0,61% 1,0050 1,0050 0,9900 253 ,00
    25/1/2021 0,9900 -2,46% 1,0400 1,0450 0,9620 16.487 ,00
    22/1/2021 1,0150 -6,88% 1,0250 1,0400 1,0000 13.316 ,00
    21/1/2021 1,0900 -0,46% 1,0900 1,0900 1,0900 38 ,00
    20/1/2021 1,0950 3,30% 1,0850 1,1000 1,0850 750 ,00
    19/1/2021 1,0600 -0,93% 1,0450 1,0600 1,0350 418 ,00
    18/1/2021 1,0700 0,00% 1,0400 1,0700 1,0300 1.294 ,00
    15/1/2021 1,0700 -2,28% 1,0500 1,0700 1,0350 2.597 ,00
    14/1/2021 1,0950 3,30% 1,0950 1,1000 1,0500 2.522 ,00
    13/1/2021 1,0600 -4,93% 1,0700 1,1400 1,0600 3.611 ,00
    12/1/2021 1,1150 1,36% 1,1200 1,1200 1,0800 3.402 ,00
    11/1/2021 1,1000 -1,79% 1,0750 1,1350 1,0700 1.322 ,00
    08/1/2021 1,1200 -2,61% 1,1850 1,1850 1,0850 2.658 ,00
    07/1/2021 1,1500 2,22% 1,1400 1,1500 1,0900 6.360 ,00
    05/1/2021 1,1250 -4,26% 1,1300 1,1750 1,0900 2.120 ,00
    04/1/2021 1,1750 -0,42% 1,1800 1,1900 1,1700 1.701 ,00
    31/12/2020 1,1800 0,85% 1,1850 1,1850 1,1750 651 ,00
    30/12/2020 1,1700 8,33% 1,1500 1,1700 1,0700 4.709 ,00
    29/12/2020 1,0800 -2,26% 1,1400 1,1400 1,0800 3.277 ,00
    28/12/2020 1,1050 2,79% 1,0700 1,1050 1,0700 102 ,00
    23/12/2020 1,0750 -4,87% 1,0800 1,0950 1,0700 6.413 ,00
    22/12/2020 1,1300 -3,42% 1,1900 1,1900 1,1000 5.942 ,00
    21/12/2020 1,1700 -2,09% 1,1000 1,1700 1,1000 1.409 ,00
    18/12/2020 1,1950 6,22% 1,1200 1,1950 1,1200 1.592 ,00
    17/12/2020 1,1250 -0,44% 1,0700 1,1250 1,0700 3.637 ,00
    16/12/2020 1,1300 -3,00% 1,1650 1,1650 1,1300 85 ,00
    15/12/2020 1,1650 -0,43% 1,1650 1,1650 1,1650 180 ,00
    14/12/2020 1,1700 3,08% 1,1700 1,1800 1,1350 2.683 ,00
    11/12/2020 1,1350 -5,81% 1,1300 1,1550 1,1050 9.907 ,00
    10/12/2020 1,2050 -11,40% 1,3600 1,3600 1,2000 345 ,00
    09/12/2020 1,3600 9,24% 1,2450 1,3600 1,2450 156 ,00
    08/12/2020 1,2450 0,40% 1,2550 1,2550 1,2000 768 ,00
    07/12/2020 1,2400 0,81% 1,2500 1,2500 1,1400 2.491 ,00
    04/12/2020 1,2300 6,96% 1,1900 1,2600 1,1200 12.730 ,00
    03/12/2020 1,1500 0,88% 1,1100 1,1700 1,0200 3.102 ,00
    02/12/2020 1,1400 0,00% 1,1100 1,1400 1,1100 1.370 ,00
    01/12/2020 1,1400 7,04% 1,1000 1,1400 1,0300 8.089 ,00
    30/11/2020 1,0650 -3,18% 1,0700 1,1100 1,0200 3.701 ,00
    27/11/2020 1,1000 1,85% 1,0950 1,1000 1,0800 5.896 ,00
    26/11/2020 1,0800 -2,70% 1,0900 1,0950 1,0250 3.266 ,00
    25/11/2020 1,1100 1,83% 1,0800 1,1100 1,0800 351 ,00
    24/11/2020 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    23/11/2020 1,0900 -3,11% 1,0600 1,0900 1,0500 3.730 ,00
    20/11/2020 1,1250 0,45% 1,1300 1,1300 1,1100 583 657,15
    19/11/2020 1,1200 2,75% 1,1500 1,1500 1,0600 1.314 1.409,92
    18/11/2020 1,0900 -0,91% 1,1500 1,1500 1,0700 840 912,09
    17/11/2020 1,1000 3,77% 1,0850 1,1700 1,0550 7.866 8.665,83
    16/11/2020 1,0600 5,47% 1,0400 1,0950 1,0400 3.918 4.125,23
    13/11/2020 1,0050 -3,37% 1,1200 1,1200 1,0000 4.169 4.292,68
    12/11/2020 1,0400 2,46% 1,0150 1,0900 1,0150 578 599,97
    11/11/2020 1,0150 0,50% 1,0300 1,0800 0,9720 2.368 2.408,46
    10/11/2020 1,0100 -0,98% 1,0200 1,0500 1,0000 4.835 4.940,21
    09/11/2020 1,0200 10,87% 0,9400 1,0800 0,9400 4.110 4.057,01
    06/11/2020 0,9200 -2,13% 0,9200 0,9200 0,9200 100 92,00
    05/11/2020 0,9400 10,59% 0,9480 0,9480 0,9400 16 15,12
    04/11/2020 0,8500 -3,41% 0,8480 0,8500 0,8480 400 339,90
    03/11/2020 0,8800 6,54% 0,8780 0,9000 0,8780 112 98,48
    02/11/2020 0,8260 1,47% 0,8140 0,8740 0,8140 1.240 1.022,95
    30/10/2020 0,8140 -4,01% 0,7980 0,8760 0,7980 3.197 2.605,23
    29/10/2020 0,8480 -10,36% 0,9460 0,9460 0,7260 60 50,91
    27/10/2020 0,9460 6,29% 0,9460 0,9460 0,9460 1 ,95
    26/10/2020 0,8900 0,23% 0,8800 0,8960 0,8600 3.997 3.520,35
    23/10/2020 0,8880 -0,67% 0,9340 0,9340 0,8880 953 846,72
    22/10/2020 0,8940 -5,30% 0,8820 0,9340 0,8800 1.518 1.341,46
    21/10/2020 0,9440 2,83% 0,9440 0,9440 0,9440 1 ,94
    20/10/2020 0,9180 -4,38% 0,8820 0,9400 0,8800 4.062 3.636,26
    19/10/2020 0,9600 6,67% 0,9600 0,9600 0,9600 1 ,96
    16/10/2020 0,9000 -2,17% 0,9000 0,9880 0,9000 8.374 7.538,74
    15/10/2020 0,9200 -4,17% 0,9900 0,9900 0,9200 1.457 1.350,40
    14/10/2020 0,9600 6,67% 0,9500 0,9740 0,9100 1.020 931,30
    13/10/2020 0,9000 -3,43% 0,9000 0,9380 0,9000 7.020 6.318,76
    12/10/2020 0,9320 -4,51% 0,9320 0,9740 0,9200 1.261 1.175,77
    09/10/2020 0,9760 1,67% 0,9880 0,9880 0,9760 1.001 976,99
    08/10/2020 0,9600 0,21% 0,9880 0,9880 0,9300 2.751 2.639,09
    07/10/2020 0,9580 1,91% 0,9580 0,9580 0,9580 1 ,96
    06/10/2020 0,9400 0,64% 0,9480 0,9740 0,9400 1.213 1.151,83
    05/10/2020 0,9340 2,86% 0,8740 0,9400 0,8740 6.082 5.510,17
    02/10/2020 0,9080 -0,22% 0,9500 0,9500 0,8840 11.195 10.067,59
    01/10/2020 0,9100 -5,01% 0,9640 0,9640 0,9000 5.355 4.890,82
    30/9/2020 0,9580 -3,43% 0,9300 0,9900 0,9200 3.245 3.028,36
    29/9/2020 0,9920 0,40% 0,9920 0,9920 0,9920 2 1,98
    28/9/2020 0,9880 2,70% 0,9900 0,9900 0,9860 901 890,39
    25/9/2020 0,9620 -5,69% 1,0000 1,0050 0,9600 7.203 6.983,97
    24/9/2020 1,0200 -0,97% 1,0200 1,0200 1,0200 300 306,00
    23/9/2020 1,0300 0,98% 1,0300 1,0300 1,0300 1 1,03
    22/9/2020 1,0200 2,00% 1,0000 1,0200 1,0000 603 609,18
    21/9/2020 1,0000 -3,85% 1,0700 1,0700 0,9900 1.556 1.549,35
    18/9/2020 1,0400 1,46% 1,0850 1,0850 1,0400 3.552 3.744,38
    17/9/2020 1,0250 -4,21% 1,0700 1,1100 1,0050 4.401 4.467,38
    16/9/2020 1,0700 0,94% 1,0900 1,0900 0,9920 5.053 5.158,49
    15/9/2020 1,0600 0,47% 1,0100 1,0600 1,0050 6.558 6.686,17
    14/9/2020 1,0550 5,50% 1,0000 1,1100 1,0000 1.701 1.739,61
    11/9/2020 1,0000 -7,41% 1,0250 1,0550 1,0000 7.208 7.237,44
    10/9/2020 1,0800 3,35% 1,1050 1,1050 0,9860 4.233 4.351,26
    09/9/2020 1,0450 -3,69% 1,1300 1,1300 1,0000 1.469 1.510,99
    08/9/2020 1,0850 3,83% 1,1300 1,1300 0,9800 1.213 1.204,10
    07/9/2020 1,0450 -1,42% 1,1200 1,1200 0,9860 203 200,41
    04/9/2020 1,0600 7,29% 1,0600 1,0600 1,0600 1 1,06
    03/9/2020 0,9880 -5,00% 1,0950 1,0950 0,9800 3.500 3.493,37
    02/9/2020 1,0400 -1,42% 1,0950 1,0950 1,0400 2.281 2.385,30
    01/9/2020 1,0550 3,43% 1,0550 1,0550 1,0550 1 1,06
    31/8/2020 1,0200 2,00% 1,0400 1,0400 1,0100 802 813,39
    28/8/2020 1,0000 -3,85% 1,0200 1,0250 1,0000 1.930 1.949,52
    27/8/2020 1,0400 1,96% 1,0400 1,0400 1,0400 36 37,44
    26/8/2020 1,0200 0,00% 1,0350 1,0350 0,9900 2.191 2.189,96
    25/8/2020 1,0200 3,45% 1,0000 1,0200 0,9900 2.215 2.217,65
    24/8/2020 0,9860 -5,19% 0,9880 1,0150 0,9860 6.998 6.936,23
    21/8/2020 1,0400 -12,24% 1,0300 1,0700 1,0000 11.293 11.667,24
    20/8/2020 1,1850 4,41% 1,1850 1,1850 1,1850 1 1,19
    19/8/2020 1,1350 -3,81% 1,1300 1,1350 1,0000 73 81,21
    18/8/2020 1,1800 -0,84% 1,1800 1,1800 1,1800 4 4,72
    17/8/2020 1,1900 6,25% 1,1900 1,1900 1,1900 2 2,38
    14/8/2020 1,1200 9,27% 1,1500 1,1500 0,9800 254 272,36
    13/8/2020 1,0250 -1,44% 1,0550 1,0550 1,0100 556 581,90
    12/8/2020 1,0400 -7,14% 1,0150 1,0700 1,0100 3.302 3.412,46
    11/8/2020 1,1200 8,74% 1,1200 1,1200 0,9500 659 652,17
    10/8/2020 1,0300 -6,36% 1,2350 1,2350 1,0300 11.180 11.520,99
    07/8/2020 1,1000 -5,98% 1,2000 1,2300 1,0300 4.885 5.095,63
    06/8/2020 1,1700 -2,50% 1,2400 1,2400 1,1600 45 52,76
    05/8/2020 1,2000 0,84% 1,2000 1,2000 1,2000 1 1,20
    04/8/2020 1,1900 6,25% 1,1900 1,1900 1,1900 1 1,19
    03/8/2020 1,1200 -0,88% 1,1800 1,1800 1,0350 107 117,62
    31/7/2020 1,1300 5,61% 1,1900 1,1900 1,0350 14 15,03
    30/7/2020 1,0700 -7,76% 1,1800 1,1800 1,0400 818 863,37
    29/7/2020 1,1600 0,00% 1,1600 1,1600 1,1600 10 11,60
    28/7/2020 1,1600 8,92% 1,2100 1,2100 1,1600 37 44,02
    27/7/2020 1,0650 -0,47% 1,2000 1,2000 1,0600 1.417 1.507,72
    24/7/2020 1,0700 1,42% 1,0300 1,0800 1,0200 2.113 2.191,93
    23/7/2020 1,0550 -4,09% 1,2400 1,2400 1,0450 2.703 2.901,21
    22/7/2020 1,1000 2,33% 1,1700 1,1700 1,0400 2.845 2.993,46
    21/7/2020 1,0750 -2,71% 1,1100 1,1100 1,0750 5.217 5.711,08
    20/7/2020 1,1050 -5,56% 1,0850 1,1450 1,0700 8.273 9.065,71
    17/7/2020 1,1700 0,00% 1,0800 1,1750 1,0800 452 509,61
    16/7/2020 1,1700 4,93% 1,0700 1,1750 1,0700 380 420,43
    15/7/2020 1,1150 -2,19% 1,1900 1,1900 1,0650 636 685,47
    14/7/2020 1,1400 0,00% 1,2000 1,2000 1,0600 414 440,10
    13/7/2020 1,1400 1,79% 1,1200 1,1400 1,0900 932 1.021,80
    10/7/2020 1,1200 -6,67% 1,0750 1,1200 1,0700 10.794 11.721,22
    09/7/2020 1,2000 4,80% 1,0700 1,2000 1,0500 508 538,89
    08/7/2020 1,1450 0,00% 1,0850 1,1450 1,0850 11 12,06
    07/7/2020 1,1450 -1,29% 1,1050 1,1450 1,1000 410 453,23
    06/7/2020 1,1600 0,00% 1,1600 1,1600 1,1600 2.094 2.429,04
    03/7/2020 1,1600 -4,13% 1,1700 1,1700 1,1200 3.088 3.541,33
    02/7/2020 1,2100 8,52% 1,1200 1,2100 1,1200 10.340 11.921,94
    01/7/2020 1,1150 -1,76% 1,1200 1,1350 1,0800 4.532 5.025,31
    30/6/2020 1,1350 -0,44% 1,1350 1,1400 1,1350 1.014 1.150,98
    29/6/2020 1,1400 -2,56% 1,1100 1,1400 1,1100 866 961,41
    26/6/2020 1,1700 0,00% 1,1550 1,1700 1,1550 1.365 1.590,75
    25/6/2020 1,1700 -0,85% 1,1100 1,1700 1,1100 568 642,80
    24/6/2020 1,1800 -2,48% 1,1800 1,1800 1,1000 802 899,89
    23/6/2020 1,2100 -2,42% 1,1200 1,2350 1,1200 105 122,40
    22/6/2020 1,2400 -1,59% 1,2400 1,2400 1,2400 500 620,00
    19/6/2020 1,2600 1,61% 1,3500 1,3500 1,1650 4.177 4.999,81
    18/6/2020 1,2400 2,48% 1,3000 1,3000 1,2100 3.747 4.613,09
    17/6/2020 1,2100 3,42% 1,2600 1,2600 1,1100 1.240 1.477,05
    16/6/2020 1,1700 3,08% 1,1350 1,1700 1,1350 2.034 2.365,71
    15/6/2020 1,1350 -2,58% 1,1350 1,1350 1,1350 77 87,40
    12/6/2020 1,1650 3,56% 1,1750 1,1750 1,1250 2.983 3.425,72
    11/6/2020 1,1250 -0,44% 1,1100 1,2700 1,0950 13.604 16.470,81
    10/6/2020 1,1300 0,00% 1,1550 1,1550 1,0950 4.707 5.160,68
    09/6/2020 1,1300 0,44% 1,1400 1,1500 1,1100 4.485 5.071,25
    05/6/2020 1,1250 -3,85% 1,0850 1,1700 1,0850 10.299 11.739,05
    04/6/2020 1,1700 3,54% 1,1150 1,1700 1,1100 400 453,78
    03/6/2020 1,1300 -4,64% 1,1850 1,1900 1,1250 3.275 3.755,33
    02/6/2020 1,1850 0,00% 1,1650 1,1850 1,1200 2.353 2.703,66
    01/6/2020 1,1850 6,28% 1,1800 1,1850 1,1400 695 805,61
    29/5/2020 1,1150 -7,08% 1,1850 1,1850 1,1150 900 1.017,50
    28/5/2020 1,2000 0,00% 1,1950 1,2000 1,1950 1.360 1.629,25
    27/5/2020 1,2000 3,45% 1,1800 1,2000 1,1500 7.184 8.411,06
    26/5/2020 1,1600 -2,52% 1,1700 1,1700 1,1000 2.690 3.081,30
    25/5/2020 1,1900 -0,83% 1,1800 1,1900 1,1600 1.757 2.058,52
    22/5/2020 1,2000 0,84% 1,2000 1,2000 1,2000 31 37,20
    21/5/2020 1,1900 0,00% 1,1900 1,2000 1,1800 3.959 4.710,78
    20/5/2020 1,1900 1,71% 1,1950 1,2000 1,1600 2.377 2.782,01
    19/5/2020 1,1700 -0,85% 1,1850 1,1850 1,1600 240 284,15
    18/5/2020 1,1800 0,85% 1,1700 1,1900 1,1700 211 248,49
    15/5/2020 1,1700 4,93% 1,1850 1,1850 1,1650 85 99,55
    14/5/2020 1,1150 -1,33% 1,1600 1,1700 1,0750 112 125,10
    13/5/2020 1,1300 -3,42% 1,1800 1,1800 1,1100 3.029 3.428,82
    12/5/2020 1,1700 0,00% 1,1900 1,1900 1,1300 1.860 2.151,10

    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.%