| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
LAVIPHARM Α.Ε. (ΛΑΒΙ)
0,9860 €
-0,0120 (-1,20%)
- Άνοιγμα 0,9880
- Υψηλό 0,9980
- Χαμηλό 0,9750
- Όγκος 69.373
- Τζίρος 68.065 €
- Πράξεις 107
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/3/2021 | 1,3160 | 2,33% | 1,3090 | 1,3160 | 1,3090 | 2.743 | 3.604,00 |
| 10/3/2021 | 1,2860 | -2,28% | 1,2970 | 1,2970 | 1,2860 | 4.014 | 5.166,00 |
| 09/3/2021 | 1,3160 | 9,48% | 1,3160 | 1,3160 | 1,3160 | 3.028 | 3.982,00 |
| 08/3/2021 | 1,2020 | -4,30% | 1,2560 | 1,2620 | 1,1960 | 10.825 | 12.970,00 |
| 05/3/2021 | 1,2560 | -4,05% | 1,1960 | 1,2970 | 1,1960 | 12.076 | 15.163,00 |
| 04/3/2021 | 1,3090 | -0,53% | 1,3160 | 1,3210 | 1,2860 | 2.746 | 3.597,00 |
| 03/3/2021 | 1,3160 | -10,17% | 1,4650 | 1,4650 | 1,3160 | 3.661 | 4.962,00 |
| 02/3/2021 | 1,4650 | 8,92% | 1,2970 | 1,4650 | 1,2970 | 3.517 | 5.128,00 |
| 01/3/2021 | 1,3450 | -1,75% | 1,3690 | 1,3690 | 1,3450 | 227 | 307,00 |
| 26/2/2021 | 1,3690 | -0,44% | 1,2860 | 1,3690 | 1,2860 | 2.316 | 3.089,00 |
| 25/2/2021 | 1,3750 | 0,00% | 1,4110 | 1,4110 | 1,4110 | 100 | 141,00 |
| 24/2/2021 | 1,3750 | 0,00% | 1,3750 | 1,3750 | 1,3750 | 348 | 478,00 |
| 23/2/2021 | 1,3750 | -1,29% | 1,3030 | 1,3750 | 1,3030 | 717 | 976,00 |
| 22/2/2021 | 1,3930 | -0,85% | 1,3510 | 1,3930 | 1,3510 | 1.411 | 1.930,00 |
| 19/2/2021 | 1,4050 | 0,00% | 1,4050 | 1,4050 | 1,4050 | 134 | 188,00 |
| 18/2/2021 | 1,4050 | 4,46% | 1,2080 | 1,4050 | 1,2080 | 1.204 | 1.619,00 |
| 17/2/2021 | 1,3450 | -5,48% | 1,3750 | 1,3750 | 1,3450 | 1.121 | 1.517,00 |
| 16/2/2021 | 1,4230 | 5,80% | 1,3990 | 1,4350 | 1,3990 | 669 | 952,00 |
| 15/2/2021 | 1,3450 | -7,05% | 1,2680 | 1,4050 | 1,2680 | 3.950 | 5.301,00 |
| 12/2/2021 | 1,4470 | 17,45% | 1,2620 | 1,4470 | 1,2620 | 1.097 | 1.433,00 |
| 11/2/2021 | 1,2320 | -6,38% | 1,2440 | 1,3160 | 1,2320 | 2.767 | 3.467,00 |
| 10/2/2021 | 1,3160 | -1,72% | 1,3160 | 1,3450 | 1,3160 | 1.840 | 2.425,00 |
| 09/2/2021 | 1,3390 | 1,75% | 1,3390 | 1,3390 | 1,2080 | 656 | 875,00 |
| 08/2/2021 | 1,3160 | 4,28% | 1,2620 | 1,3450 | 1,2620 | 1.323 | 1.677,00 |
| 05/2/2021 | 1,2620 | -1,87% | 1,3160 | 1,3160 | 1,2620 | 1.256 | 1.593,00 |
| 04/2/2021 | 1,2860 | 2,39% | 1,2020 | 1,2860 | 1,2020 | 1.856 | 2.302,00 |
| 03/2/2021 | 1,2560 | -4,56% | 1,3160 | 1,3160 | 1,2560 | 2.159 | 2.719,00 |
| 02/2/2021 | 1,3160 | 4,78% | 1,3160 | 1,3160 | 1,2910 | 2.591 | 3.384,00 |
| 01/2/2021 | 1,2560 | -0,48% | 1,3090 | 1,3090 | 1,2560 | 743 | 936,00 |
| 29/1/2021 | 1,2620 | -6,17% | 1,2620 | 1,2620 | 1,2620 | 3.949 | 4.982,00 |
| 28/1/2021 | 1,3450 | 0,00% | 1,3160 | 1,3450 | 1,2860 | 1.572 | 2.065,00 |
| 27/1/2021 | 1,3450 | -5,48% | 1,2680 | 1,4170 | 1,2680 | 769 | 1.032,00 |
| 26/1/2021 | 1,4230 | 3,94% | 1,3690 | 1,4230 | 1,3690 | 2.970 | 4.174,00 |
| 25/1/2021 | 1,3690 | 2,24% | 1,4950 | 1,4950 | 1,3690 | 2.680 | 3.863,00 |
| 22/1/2021 | 1,3390 | -2,62% | 1,4650 | 1,4650 | 1,2740 | 1.087 | 1.414,00 |
| 21/1/2021 | 1,3750 | 0,00% | 1,4050 | 1,4050 | 1,3750 | 134 | 185,00 |
| 20/1/2021 | 1,3750 | -4,58% | 1,4650 | 1,4650 | 1,3750 | 847 | 1.180,00 |
| 19/1/2021 | 1,4410 | -1,64% | 1,2910 | 1,4590 | 1,2910 | 1.739 | 2.388,00 |
| 18/1/2021 | 1,4650 | 11,32% | 1,4650 | 1,4650 | 1,4650 | 251 | 367,00 |
| 15/1/2021 | 1,3160 | -3,45% | 1,4530 | 1,4530 | 1,2860 | 1.304 | 1.712,00 |
| 14/1/2021 | 1,3630 | 0,00% | 1,3160 | 1,3630 | 1,3160 | 3.428 | 4.670,00 |
| 13/1/2021 | 1,3630 | -4,62% | 1,4290 | 1,4290 | 1,2080 | 2.672 | 3.484,00 |
| 12/1/2021 | 1,4290 | 0,00% | 1,4290 | 1,4290 | 1,4290 | 209 | 298,00 |
| 11/1/2021 | 1,4290 | 6,25% | 1,4350 | 1,4350 | 1,2740 | 594 | 807,00 |
| 08/1/2021 | 1,3450 | 0,00% | 1,3450 | 1,3450 | 1,3450 | 1.840 | 2.475,00 |
| 07/1/2021 | 1,3450 | -2,18% | 1,3510 | 1,3510 | 1,3210 | 7.065 | 9.467,00 |
| 05/1/2021 | 1,3750 | -4,18% | 1,3810 | 1,3810 | 1,3750 | 3.923 | 5.405,00 |
| 04/1/2021 | 1,4350 | 2,14% | 1,4350 | 1,4350 | 1,4350 | 674 | 967,00 |
| 31/12/2020 | 1,4050 | 2,18% | 1,3570 | 1,4050 | 1,3570 | 6.618 | 9.189,00 |
| 30/12/2020 | 1,3750 | 0,00% | 1,3750 | 1,3750 | 1,3750 | 6.181 | 8.500,00 |
| 29/12/2020 | 1,3750 | 0,00% | 1,3750 | 1,3750 | 1,3160 | 3.847 | 5.248,00 |
| 28/12/2020 | 1,3750 | 4,48% | 1,3750 | 1,3750 | 1,3750 | 3.144 | 4.324,00 |
| 23/12/2020 | 1,3160 | 4,78% | 1,2560 | 1,3160 | 1,2560 | 3.840 | 4.914,00 |
| 22/12/2020 | 1,2560 | 5,55% | 1,2260 | 1,2560 | 1,2260 | 7.736 | 9.663,00 |
| 21/12/2020 | 1,1900 | -8,25% | 1,2260 | 1,2260 | 1,1780 | 10.400 | 12.403,00 |
| 18/12/2020 | 1,2970 | 3,26% | 1,2560 | 1,2970 | 1,2560 | 3.336 | 4.296,00 |
| 17/12/2020 | 1,2560 | -4,56% | 1,2910 | 1,3090 | 1,2560 | 3.101 | 3.907,00 |
| 16/12/2020 | 1,3160 | -2,16% | 1,2860 | 1,3160 | 1,2860 | 4.431 | 5.759,00 |
| 15/12/2020 | 1,3450 | 0,00% | 1,3450 | 1,3450 | 1,3450 | 421 | 567,00 |
| 14/12/2020 | 1,3450 | -0,88% | 1,3630 | 1,3630 | 1,3450 | 4.745 | 6.431,00 |
| 11/12/2020 | 1,3570 | 0,89% | 1,3160 | 1,3570 | 1,3160 | 669 | 887,00 |
| 10/12/2020 | 1,3450 | 0,00% | 1,3450 | 1,3450 | 1,3450 | 201 | 270,00 |
| 09/12/2020 | 1,3450 | -4,27% | 1,4050 | 1,4050 | 1,3450 | 5.185 | 6.998,00 |
| 08/12/2020 | 1,4050 | 1,74% | 1,4170 | 1,4350 | 1,4050 | 2.107 | 2.989,00 |
| 07/12/2020 | 1,3810 | 0,00% | 1,3810 | 1,3810 | 1,3810 | 334 | 462,00 |
| 04/12/2020 | 1,3810 | -3,76% | 1,3870 | 1,3870 | 1,3810 | 1.618 | 2.234,00 |
| 03/12/2020 | 1,4350 | -2,05% | 1,4650 | 1,4650 | 1,4230 | 1.235 | 1.765,00 |
| 02/12/2020 | 1,4650 | 2,09% | 1,4350 | 1,4650 | 1,4350 | 2.509 | 3.644,00 |
| 01/12/2020 | 1,4350 | 1,27% | 1,4350 | 1,4350 | 1,4350 | 4.977 | 7.142,00 |
| 30/11/2020 | 1,4170 | -4,45% | 1,4590 | 1,4590 | 1,4050 | 3.732 | 5.326,00 |
| 27/11/2020 | 1,4830 | 5,55% | 1,4050 | 1,4830 | 1,4050 | 860 | 1.266,00 |
| 26/11/2020 | 1,4050 | 2,18% | 1,4050 | 1,4050 | 1,4050 | 5.636 | 7.919,00 |
| 25/11/2020 | 1,3750 | -5,37% | 1,3750 | 1,4050 | 1,3750 | 823 | 1.133,00 |
| 24/11/2020 | 1,4530 | 1,25% | 1,4890 | 1,4890 | 1,3990 | 5.987 | 8.449,00 |
| 23/11/2020 | 1,4350 | -4,01% | 1,5100 | 1,5100 | 1,3750 | 6.272 | 9.000,00 |
| 20/11/2020 | 1,4950 | 13,60% | 1,3160 | 1,4950 | 1,2860 | 9.605 | 13.399,00 |
| 19/11/2020 | 1,3160 | -2,16% | 1,3450 | 1,3450 | 1,3160 | 866 | 1.145,00 |
| 18/11/2020 | 1,3450 | -4,27% | 1,3750 | 1,3750 | 1,3450 | 7.970 | 10.762,00 |
| 17/11/2020 | 1,4050 | -1,26% | 1,4230 | 1,4350 | 1,4050 | 6.862 | 9.720,00 |
| 16/11/2020 | 1,4230 | 8,13% | 1,4050 | 1,4350 | 1,4050 | 17.659 | 25.137,00 |
| 13/11/2020 | 1,3160 | 10,59% | 1,0820 | 1,3160 | 1,0820 | 5.960 | 7.256,00 |
| 12/11/2020 | 1,1900 | -0,50% | 1,1960 | 1,1960 | 1,1120 | 5.276 | 6.199,00 |
| 11/11/2020 | 1,1960 | 12,41% | 1,0580 | 1,1960 | 1,0580 | 2.471 | 2.825,00 |
| 10/11/2020 | 1,0640 | 19,43% | 0,8909 | 1,0640 | 0,8909 | 3.025 | 3.060,00 |
| 09/11/2020 | 0,8909 | -0,67% | 0,8790 | 0,9029 | 0,8790 | 3.208 | 2.830,00 |
| 06/11/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | 3.747 | 3.360,00 |
| 05/11/2020 | 0,8969 | -0,66% | 0,8969 | 0,8969 | 0,8969 | 669 | 600,00 |
| 04/11/2020 | 0,9029 | -1,30% | 0,8551 | 0,9148 | 0,8551 | 889 | 787,00 |
| 03/11/2020 | 0,9148 | 1,32% | 0,8790 | 1,0460 | 0,8790 | 2.512 | 2.283,00 |
| 02/11/2020 | 0,9029 | 3,42% | 0,8909 | 0,9029 | 0,8909 | 4.733 | 4.236,00 |
| 30/10/2020 | 0,8730 | -1,34% | 0,8670 | 0,8969 | 0,8670 | 1.907 | 1.658,00 |
| 29/10/2020 | 0,8849 | -14,42% | 0,8730 | 0,8849 | 0,8730 | 3.328 | 2.914,00 |
| 27/10/2020 | 1,0340 | 8,08% | 1,0340 | 1,0340 | 1,0220 | 1.181 | 1.221,00 |
| 26/10/2020 | 0,9567 | -11,09% | 1,0760 | 1,0760 | 0,9567 | 836 | 880,00 |
| 23/10/2020 | 1,0760 | 0,00% | 1,0760 | 1,0760 | 1,0760 | ,00 | |
| 22/10/2020 | 1,0760 | 0,00% | 1,0760 | 1,0760 | 1,0760 | ,00 | |
| 21/10/2020 | 1,0760 | -3,24% | 1,0760 | 1,0760 | 1,0760 | 669 | 720,00 |
| 20/10/2020 | 1,1120 | -4,63% | 1,1000 | 1,1120 | 1,1000 | 2.141 | 2.370,00 |
| 19/10/2020 | 1,1660 | 2,64% | 1,1360 | 1,1660 | 1,1360 | 2.206 | 2.571,00 |
| 16/10/2020 | 1,1360 | 2,71% | 1,1060 | 1,1360 | 1,1060 | 2.949 | 3.277,00 |
| 15/10/2020 | 1,1060 | 0,00% | 1,1060 | 1,1060 | 1,1060 | ,00 | |
| 14/10/2020 | 1,1060 | 0,00% | 1,1960 | 1,1960 | 1,1960 | 67 | 80,00 |
| 13/10/2020 | 1,1060 | 0,00% | 1,1060 | 1,1060 | 1,1060 | 5.509 | 6.094,00 |
| 12/10/2020 | 1,1060 | -4,66% | 1,1600 | 1,1600 | 1,1060 | 3.584 | 4.148,00 |
| 09/10/2020 | 1,1600 | 4,32% | 1,1840 | 1,1840 | 1,1600 | 16.189 | 18.866,00 |
| 08/10/2020 | 1,1120 | 19,98% | 0,9926 | 1,1120 | 0,9926 | 20.507 | 21.307,00 |
| 07/10/2020 | 0,9268 | 12,31% | 0,8849 | 0,9268 | 0,8849 | 20.574 | 18.732,00 |
| 06/10/2020 | 0,8252 | -13,75% | 0,8551 | 0,8670 | 0,8252 | 6.297 | 5.377,00 |
| 05/10/2020 | 0,9567 | 7,39% | 0,9567 | 0,9567 | 0,9567 | 669 | 640,00 |
| 02/10/2020 | 0,8909 | -0,67% | 0,8969 | 0,8969 | 0,8371 | 6.963 | 6.120,00 |
| 01/10/2020 | 0,8969 | 17,18% | 0,8969 | 0,8969 | 0,8969 | 1.003 | 900,00 |
| 30/9/2020 | 0,7654 | 0,00% | 0,7534 | 0,8610 | 0,7534 | 1.077 | 815,00 |
| 29/9/2020 | 0,7654 | 0,00% | 0,7654 | 0,8072 | 0,7654 | 144 | 114,00 |
| 28/9/2020 | 0,7654 | 0,00% | 0,7654 | 0,7654 | 0,7654 | 1.973 | 1.510,00 |
| 25/9/2020 | 0,7654 | 0,00% | 0,7654 | 0,7654 | 0,7654 | 25 | 19,00 |
| 24/9/2020 | 0,7654 | -1,53% | 0,7654 | 0,7654 | 0,7654 | 328 | 251,00 |
| 23/9/2020 | 0,7773 | -0,77% | 0,7773 | 0,7773 | 0,7773 | 1.433 | 1.114,00 |
| 22/9/2020 | 0,7833 | 0,00% | 0,7833 | 0,7833 | 0,7833 | 1.003 | 786,00 |
| 21/9/2020 | 0,7833 | 0,00% | 0,8849 | 0,8849 | 0,8849 | 17 | 14,00 |
| 18/9/2020 | 0,7833 | 0,00% | 0,7654 | 0,7833 | 0,7654 | 2.044 | 1.600,00 |
| 17/9/2020 | 0,7833 | 0,00% | 0,8849 | 0,8849 | 0,8849 | 84 | 74,00 |
| 16/9/2020 | 0,7833 | 0,00% | 0,7833 | 0,7833 | 0,7833 | ,00 | |
| 15/9/2020 | 0,7833 | -1,51% | 0,7833 | 0,7833 | 0,7833 | 2.396 | 1.876,00 |
| 14/9/2020 | 0,7953 | 0,76% | 0,7893 | 0,7953 | 0,7893 | 1.525 | 1.207,00 |
| 11/9/2020 | 0,7893 | 0,00% | 0,8670 | 0,8670 | 0,7833 | 20 | 17,00 |
| 10/9/2020 | 0,7893 | -8,33% | 0,7893 | 0,7893 | 0,7893 | 401 | 316,00 |
| 09/9/2020 | 0,8610 | 0,00% | 0,8610 | 0,8610 | 0,8610 | ,00 | |
| 08/9/2020 | 0,8610 | 0,00% | 0,8610 | 0,8610 | 0,8610 | ,00 | |
| 07/9/2020 | 0,8610 | -0,69% | 0,8610 | 0,8610 | 0,8610 | 301 | 259,00 |
| 04/9/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | ,00 | |
| 03/9/2020 | 0,8670 | 0,00% | 0,6936 | 0,9447 | 0,6936 | 131 | 107,00 |
| 02/9/2020 | 0,8670 | 0,00% | 0,8371 | 0,8371 | 0,8371 | 64 | 53,00 |
| 01/9/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | ,00 | |
| 31/8/2020 | 0,8670 | 3,57% | 0,8670 | 0,8670 | 0,8670 | 401 | 348,00 |
| 28/8/2020 | 0,8371 | 0,00% | 0,8371 | 0,8371 | 0,8371 | ,00 | |
| 27/8/2020 | 0,8371 | -4,77% | 0,8371 | 0,8371 | 0,8371 | 1.580 | 1.322,00 |
| 26/8/2020 | 0,8790 | -0,67% | 0,8909 | 0,8909 | 0,8072 | 440 | 386,00 |
| 25/8/2020 | 0,8849 | -1,34% | 0,8551 | 0,8969 | 0,8551 | 2.016 | 1.787,00 |
| 24/8/2020 | 0,8969 | -3,23% | 0,9567 | 0,9567 | 0,8969 | 1.440 | 1.361,00 |
| 21/8/2020 | 0,9268 | -0,64% | 0,9268 | 0,9268 | 0,9268 | 3.355 | 3.109,00 |
| 20/8/2020 | 0,9328 | 7,59% | 0,8969 | 0,9328 | 0,8969 | 4.095 | 3.699,00 |
| 19/8/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 196 | 169,00 |
| 18/8/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 334 | 290,00 |
| 17/8/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 217 | 188,00 |
| 14/8/2020 | 0,8670 | 0,00% | 0,8969 | 0,8969 | 0,8670 | 5.385 | 4.671,00 |
| 13/8/2020 | 0,8670 | -0,69% | 0,8670 | 0,8670 | 0,8670 | 20.730 | 17.973,00 |
| 12/8/2020 | 0,8730 | 8,15% | 0,8371 | 0,8909 | 0,8371 | 4.188 | 3.656,00 |
| 11/8/2020 | 0,8072 | -17,68% | 0,9567 | 0,9567 | 0,8072 | 779 | 638,00 |
| 10/8/2020 | 0,9806 | 10,81% | 0,9806 | 0,9806 | 0,9806 | 552 | 541,00 |
| 07/8/2020 | 0,8849 | 5,71% | 0,8969 | 0,8969 | 0,8371 | 1.051 | 931,00 |
| 06/8/2020 | 0,8371 | 0,00% | 0,8371 | 0,8371 | 0,8371 | 79.594 | 66.628,00 |
| 05/8/2020 | 0,8371 | 15,70% | 0,8371 | 0,8371 | 0,8371 | 1.461 | 1.223,00 |
| 04/8/2020 | 0,7235 | -6,92% | 0,7175 | 0,8311 | 0,7175 | 1.134 | 819,00 |
| 03/8/2020 | 0,7773 | 0,00% | 0,7773 | 0,7773 | 0,7773 | ,00 | |
| 31/7/2020 | 0,7773 | -2,98% | 0,7773 | 0,7773 | 0,7773 | 749 | 582,00 |
| 30/7/2020 | 0,8012 | 0,00% | 0,8012 | 0,8012 | 0,8012 | ,00 | |
| 29/7/2020 | 0,8012 | 0,00% | 0,8012 | 0,8012 | 0,8012 | ,00 | |
| 28/7/2020 | 0,8012 | -1,48% | 0,8670 | 0,8670 | 0,8012 | 371 | 297,00 |
| 27/7/2020 | 0,8132 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 183 | 158,00 |
| 24/7/2020 | 0,8132 | 4,62% | 0,7474 | 0,8551 | 0,7474 | 276 | 224,00 |
| 23/7/2020 | 0,7773 | -3,70% | 0,7175 | 0,7773 | 0,7175 | 1.940 | 1.428,00 |
| 22/7/2020 | 0,8072 | 0,00% | 0,8072 | 0,8072 | 0,8072 | ,00 | |
| 21/7/2020 | 0,8072 | 0,00% | 0,8072 | 0,8072 | 0,8072 | ,00 | |
| 20/7/2020 | 0,8072 | 0,00% | 0,8072 | 0,8072 | 0,8072 | ,00 | |
| 17/7/2020 | 0,8072 | 0,00% | 0,8072 | 0,8072 | 0,8072 | ,00 | |
| 16/7/2020 | 0,8072 | 0,75% | 0,8072 | 0,8072 | 0,8072 | 4.653 | 3.755,00 |
| 15/7/2020 | 0,8012 | 0,00% | 0,8012 | 0,8012 | 0,8012 | ,00 | |
| 14/7/2020 | 0,8012 | -0,74% | 0,6637 | 0,8012 | 0,6637 | 1.412 | 1.121,00 |
| 13/7/2020 | 0,8072 | -6,25% | 0,8371 | 0,8371 | 0,8072 | 2.676 | 2.180,00 |
| 10/7/2020 | 0,8610 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 1.003 | 864,00 |
| 09/7/2020 | 0,8610 | 0,00% | 0,9507 | 0,9507 | 0,8610 | 1.539 | 1.328,00 |
| 08/7/2020 | 0,8610 | 0,00% | 0,8610 | 0,8610 | 0,8610 | ,00 | |
| 07/7/2020 | 0,8610 | 0,00% | 0,8610 | 0,8610 | 0,8610 | ,00 | |
| 06/7/2020 | 0,8610 | 2,86% | 0,8670 | 0,8670 | 0,8371 | 316 | 272,00 |
| 03/7/2020 | 0,8371 | -1,41% | 0,8371 | 0,8371 | 0,8371 | 941 | 787,00 |
| 02/7/2020 | 0,8491 | 0,00% | 0,8072 | 0,8072 | 0,8072 | 23 | 18,00 |
| 01/7/2020 | 0,8491 | -5,33% | 0,8491 | 0,8491 | 0,8491 | 669 | 568,00 |
| 30/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | ,00 | |
| 29/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | ,00 | |
| 26/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | ,00 | |
| 25/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | 23 | 21,00 |
| 24/6/2020 | 0,8969 | 0,00% | 0,7534 | 0,7534 | 0,7534 | 5 | 3,00 |
| 23/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | ,00 | |
| 22/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | ,00 | |
| 19/6/2020 | 0,8969 | 7,14% | 0,8969 | 0,8969 | 0,8969 | 2.766 | 2.480,00 |
| 18/6/2020 | 0,8371 | 3,70% | 0,7355 | 0,8371 | 0,7355 | 1.203 | 962,00 |
| 17/6/2020 | 0,8072 | -3,57% | 0,9268 | 0,9268 | 0,8072 | 1.720 | 1.410,00 |
| 16/6/2020 | 0,8371 | 0,00% | 0,8670 | 0,9208 | 0,8670 | 134 | 117,00 |
| 15/6/2020 | 0,8371 | -6,67% | 0,8969 | 0,8969 | 0,8371 | 334 | 280,00 |
| 12/6/2020 | 0,8969 | 0,00% | 0,8371 | 0,8969 | 0,8371 | 3.975 | 3.545,00 |
| 11/6/2020 | 0,8969 | 0,00% | 0,8969 | 0,8969 | 0,8969 | ,00 | |
| 10/6/2020 | 0,8969 | -5,66% | 0,9089 | 0,9328 | 0,8969 | 2.124 | 1.909,00 |
| 09/6/2020 | 0,9507 | -0,63% | 0,9567 | 0,9567 | 0,8730 | 706 | 645,00 |
| 05/6/2020 | 0,9567 | 0,63% | 0,9507 | 0,9567 | 0,9507 | 5.099 | 4.877,00 |
| 04/6/2020 | 0,9507 | -0,63% | 0,9148 | 0,9507 | 0,9148 | 518 | 480,00 |
| 03/6/2020 | 0,9567 | -0,62% | 0,9567 | 0,9567 | 0,9567 | 7.011 | 6.707,00 |
| 02/6/2020 | 0,9627 | 3,87% | 0,9567 | 0,9866 | 0,9567 | 334 | 321,00 |
| 01/6/2020 | 0,9268 | 6,90% | 0,8969 | 0,9567 | 0,8969 | 14.152 | 12.755,00 |
| 29/5/2020 | 0,8670 | 3,57% | 0,8371 | 0,8670 | 0,8371 | 8.258 | 7.032,00 |
| 28/5/2020 | 0,8371 | -6,67% | 0,8371 | 0,8371 | 0,8371 | 4.281 | 3.584,00 |
| 27/5/2020 | 0,8969 | 0,00% | 0,8551 | 0,8551 | 0,8551 | 3 | 2,00 |
| 26/5/2020 | 0,8969 | 3,45% | 0,7893 | 0,8969 | 0,7893 | 318 | 272,00 |
| 25/5/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 6.539 | 5.669,00 |
| 22/5/2020 | 0,8670 | 2,83% | 0,8909 | 0,8909 | 0,8670 | 2.308 | 2.016,00 |
| 21/5/2020 | 0,8431 | 0,72% | 0,7534 | 0,8670 | 0,7534 | 4.382 | 3.562,00 |
| 20/5/2020 | 0,8371 | 0,00% | 0,8371 | 0,8371 | 0,7355 | 10.232 | 8.551,00 |
| 19/5/2020 | 0,8371 | 0,00% | 0,8371 | 0,8371 | 0,8371 | 5.586 | 4.676,00 |
| 18/5/2020 | 0,8371 | 6,06% | 0,8371 | 0,8371 | 0,8371 | 6.690 | 5.600,00 |
| 15/5/2020 | 0,7893 | 1,54% | 0,6458 | 0,7893 | 0,6458 | 3.512 | 2.747,00 |
| 14/5/2020 | 0,7773 | 198,96% | 0,7474 | 0,7474 | 0,7474 | 28 | 21,00 |
| 13/5/2020 | 0,2600 | -69,38% | 0,2520 | 0,2600 | 0,2520 | 11.850 | 3.061,00 |
| 12/5/2020 | 0,8491 | 18,34% | 0,7175 | 0,8491 | 0,7175 | 684 | 526,00 |
| 11/5/2020 | 0,7175 | 0,00% | 0,7175 | 0,7474 | 0,7175 | 4.492 | 3.229,00 |
| 08/5/2020 | 0,7175 | 0,00% | 0,7175 | 0,7175 | 0,7175 | 16.942 | 12.156,00 |
| 07/5/2020 | 0,7175 | 0,00% | 0,7175 | 0,7175 | 0,7175 | ,00 | |
| 06/5/2020 | 0,7175 | 0,00% | 0,6876 | 0,7175 | 0,6876 | 6.977 | 4.995,00 |
| 05/5/2020 | 0,7175 | 0,00% | 0,6876 | 0,6876 | 0,6876 | 84 | 57,00 |
| 04/5/2020 | 0,7175 | 0,00% | 0,7175 | 0,7175 | 0,7175 | 3.913 | 2.808,00 |
| 30/4/2020 | 0,7175 | 0,00% | 0,6876 | 0,7175 | 0,6876 | 1.338 | 940,00 |
| 29/4/2020 | 0,7175 | 0,00% | 0,6996 | 0,6996 | 0,6996 | 202 | 141,00 |
| 28/4/2020 | 0,7175 | -4,00% | 0,7474 | 0,7474 | 0,7175 | 5.047 | 3.622,00 |
| 27/4/2020 | 0,7474 | 0,00% | 0,7474 | 0,7474 | 0,7474 | 5.519 | 4.125,00 |
| 24/4/2020 | 0,7474 | -7,41% | 0,7474 | 0,7474 | 0,7474 | 6.977 | 5.215,00 |
| 23/4/2020 | 0,8072 | 0,00% | 0,7175 | 0,7175 | 0,7175 | 17 | 12,00 |
| 22/4/2020 | 0,8072 | -2,18% | 0,8072 | 0,8072 | 0,8072 | 1.338 | 1.080,00 |
| 21/4/2020 | 0,8252 | -1,42% | 0,8670 | 0,8670 | 0,8072 | 518 | 428,00 |
| 16/4/2020 | 0,8371 | 3,70% | 0,7534 | 0,8371 | 0,7534 | 196 | 161,00 |
| 15/4/2020 | 0,8072 | 0,00% | 0,8969 | 0,8969 | 0,8072 | 134 | 117,00 |
| 14/4/2020 | 0,8072 | 3,85% | 0,7773 | 0,8072 | 0,7773 | 4.016 | 3.202,00 |
| 09/4/2020 | 0,7773 | 0,00% | 0,7594 | 0,7773 | 0,7594 | 4.415 | 3.378,00 |
| 08/4/2020 | 0,7773 | 0,00% | 0,7773 | 0,7773 | 0,7773 | 167 | 130,00 |
| 07/4/2020 | 0,7773 | -3,70% | 0,8072 | 0,8072 | 0,7773 | 1.171 | 935,00 |
| 06/4/2020 | 0,8072 | 3,05% | 0,8072 | 0,8072 | 0,8072 | 736 | 594,00 |
| 03/4/2020 | 0,7833 | -6,43% | 0,8371 | 0,8371 | 0,7833 | 1.064 | 845,00 |
| 02/4/2020 | 0,8371 | 2,94% | 0,8371 | 0,8371 | 0,8371 | 12.041 | 10.080,00 |
| 01/4/2020 | 0,8132 | 3,82% | 0,7833 | 0,8311 | 0,7833 | 3.035 | 2.414,00 |
| 31/3/2020 | 0,7833 | 0,00% | 0,8670 | 0,8670 | 0,8072 | 37 | 31,00 |
| 30/3/2020 | 0,7833 | -12,08% | 0,8909 | 0,8909 | 0,7833 | 836 | 727,00 |
| 27/3/2020 | 0,8909 | 0,00% | 0,8909 | 0,8909 | 0,8909 | 636 | 566,00 |
| 26/3/2020 | 0,8909 | 0,00% | 0,8909 | 0,8909 | 0,8909 | ,00 | |
| 24/3/2020 | 0,8909 | 6,43% | 0,8371 | 0,8969 | 0,8371 | 3.793 | 3.337,00 |
| 23/3/2020 | 0,8371 | 0,00% | 0,8371 | 0,8371 | 0,8371 | 733 | 613,00 |
| 20/3/2020 | 0,8371 | 3,70% | 0,8969 | 0,8969 | 0,8371 | 2.408 | 2.017,00 |
| 19/3/2020 | 0,8072 | 0,00% | 0,8072 | 0,8072 | 0,8072 | 7.363 | 5.943,00 |
| 18/3/2020 | 0,8072 | -2,88% | 0,8311 | 0,8311 | 0,8072 | 20.584 | 16.631,00 |
| 17/3/2020 | 0,8311 | 11,20% | 0,7474 | 0,8311 | 0,7474 | 1.572 | 1.231,00 |
| 16/3/2020 | 0,7474 | -3,85% | 0,6219 | 0,7474 | 0,6219 | 2.907 | 2.164,00 |
| 13/3/2020 | 0,7773 | 4,00% | 0,7235 | 0,8371 | 0,7235 | 10.173 | 7.791,00 |
| 12/3/2020 | 0,7474 | -8,09% | 0,6577 | 0,8909 | 0,6577 | 2.104 | 1.552,00 |
| 11/3/2020 | 0,8132 | -6,21% | 0,8670 | 0,8670 | 0,8132 | 1.472 | 1.227,00 |
| 10/3/2020 | 0,8670 | 14,17% | 0,7594 | 0,8670 | 0,7594 | 11.744 | 10.005,00 |
| 09/3/2020 | 0,7594 | 1,61% | 0,6338 | 0,7594 | 0,6338 | 19.644 | 14.745,00 |
| 06/3/2020 | 0,7474 | 0,00% | 0,7474 | 0,7474 | 0,7474 | 18.488 | 13.818,00 |
| 05/3/2020 | 0,7474 | 0,00% | 0,6278 | 0,7474 | 0,6278 | 7.559 | 5.632,00 |
| 04/3/2020 | 0,7474 | 3,30% | 0,7474 | 0,7474 | 0,7474 | 25.554 | 19.100,00 |
| 03/3/2020 | 0,7235 | 10,00% | 0,6577 | 0,7175 | 0,6577 | 709 | 500,00 |
| 28/2/2020 | 0,6577 | -18,52% | 0,6577 | 0,6577 | 0,6577 | 27.976 | 18.400,00 |
| 27/2/2020 | 0,8072 | 0,00% | 0,8072 | 0,8072 | 0,8072 | 669 | 540,00 |
| 26/2/2020 | 0,8072 | -3,57% | 0,7893 | 0,8072 | 0,7893 | 55.390 | 44.676,00 |
| 25/2/2020 | 0,8371 | 0,00% | 0,7773 | 0,8371 | 0,7773 | 31.257 | 25.829,00 |
| 24/2/2020 | 0,8371 | -15,15% | 0,8909 | 0,8909 | 0,8371 | 51.494 | 43.327,00 |
| 21/2/2020 | 0,9866 | 0,00% | 1,0110 | 1,0110 | 0,9866 | 54.855 | 54.136,00 |
| 20/2/2020 | 0,9866 | 3,13% | 0,8969 | 0,9866 | 0,8969 | 34.276 | 33.456,00 |
| 19/2/2020 | 0,9567 | 10,35% | 0,8670 | 0,9567 | 0,8670 | 4.435 | 3.975,00 |
| 18/2/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 4.369 | 3.787,00 |
| 17/2/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 334 | 290,00 |
| 14/2/2020 | 0,8670 | 0,00% | 0,8670 | 0,8670 | 0,8670 | 13.463 | 11.672,00 |
| 13/2/2020 | 0,8670 | 6,62% | 0,8909 | 0,8909 | 0,8670 | 17.560 | 15.225,00 |
| 12/2/2020 | 0,8132 | 0,00% | 0,8072 | 0,8670 | 0,8072 | 4.398 | 3.612,00 |
| 11/2/2020 | 0,8132 | -5,55% | 0,8491 | 0,8491 | 0,8132 | 669 | 556,00 |
| 10/2/2020 | 0,8610 | -0,69% | 0,8610 | 0,8610 | 0,8610 | 803 | 691,00 |
| 07/2/2020 | 0,8670 | 0,70% | 0,7773 | 0,8670 | 0,7773 | 10.147 | 8.767,00 |
| 06/2/2020 | 0,8610 | 1,40% | 0,8371 | 0,8610 | 0,8371 | 3.588 | 3.044,00 |
| 05/2/2020 | 0,8491 | -2,06% | 0,8551 | 0,8551 | 0,8491 | 15.152 | 12.869,00 |
| 04/2/2020 | 0,8670 | 0,00% | 0,8909 | 0,8909 | 0,8670 | 13.797 | 12.030,00 |
| 03/2/2020 | 0,8670 | 3,57% | 0,8969 | 0,8969 | 0,8670 | 12.661 | 10.994,00 |
| 31/1/2020 | 0,8371 | 0,00% | 0,8371 | 0,8371 | 0,8371 | 57.128 | 47.822,00 |
| 30/1/2020 | 0,8371 | 2,94% | 0,7594 | 0,8371 | 0,7594 | 11.490 | 9.534,00 |
| 29/1/2020 | 0,8132 | -2,86% | 0,8670 | 0,8670 | 0,7833 | 2.238 | 1.819,00 |
| 28/1/2020 | 0,8371 | 0,00% | 0,8072 | 0,8371 | 0,8072 | 20.923 | 17.488,00 |
| 27/1/2020 | 0,8371 | 7,69% | 0,7773 | 0,8371 | 0,7773 | 5.057 | 4.090,00 |
| 24/1/2020 | 0,7773 | -2,26% | 0,8072 | 0,8072 | 0,7773 | 14.592 | 11.344,00 |
| 23/1/2020 | 0,7953 | 2,32% | 0,7773 | 0,7953 | 0,7773 | 2.258 | 1.791,00 |
| 22/1/2020 | 0,7773 | 1,55% | 0,7953 | 0,7953 | 0,7773 | 25.143 | 19.559,00 |
| 21/1/2020 | 0,7654 | 4,07% | 0,7355 | 0,7654 | 0,6876 | 4.056 | 3.076,00 |
| 20/1/2020 | 0,7355 | 6,97% | 0,7355 | 0,7355 | 0,7355 | 923 | 678,00 |
| 17/1/2020 | 0,6876 | 0,00% | 0,6876 | 0,6876 | 0,6876 | 19.974 | 13.734,00 |
| 16/1/2020 | 0,6876 | 0,88% | 0,6876 | 0,6876 | 0,6876 | 9.767 | 6.716,00 |
| 15/1/2020 | 0,6816 | -0,87% | 0,6697 | 0,7474 | 0,6697 | 2.316 | 1.580,00 |
| 14/1/2020 | 0,6876 | 4,55% | 0,6577 | 0,6876 | 0,6577 | 14.717 | 10.110,00 |
| 13/1/2020 | 0,6577 | -9,84% | 0,7115 | 0,7115 | 0,6577 | 1.585 | 1.060,00 |
| 10/1/2020 | 0,7295 | 1,67% | 0,7175 | 0,7474 | 0,7115 | 19.166 | 13.794,00 |
| 09/1/2020 | 0,7175 | 9,09% | 0,7175 | 0,7175 | 0,6876 | 4.716 | 3.358,00 |
| 08/1/2020 | 0,6577 | -4,35% | 0,6577 | 0,6577 | 0,6577 | 4.582 | 3.014,00 |
| 07/1/2020 | 0,6876 | 0,00% | 0,6876 | 0,6876 | 0,6876 | 368 | 253,00 |
| 03/1/2020 | 0,6876 | 0,00% | 0,7115 | 0,7115 | 0,6876 | 4.908 | 3.443,00 |
| 02/1/2020 | 0,6876 | 4,55% | 0,6876 | 0,7056 | 0,6876 | 2.713 | 1.866,00 |
| 31/12/2019 | 0,6577 | 4,76% | 0,6577 | 0,6577 | 0,6577 | 834 | 548,00 |
| 30/12/2019 | 0,6278 | 0,00% | 0,6876 | 0,6876 | 0,6278 | 1.003 | 650,00 |
| 27/12/2019 | 0,6278 | 0,00% | 0,5979 | 0,6278 | 0,5979 | 1.304 | 791,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|