| 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
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,3500 €
0,0400 (3,05%)
- Άνοιγμα 1,3300
- Υψηλό 1,3500
- Χαμηλό 1,3300
- Όγκος 222
- Τζίρος 296 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 10/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 09/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 08/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 05/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 04/3/2021 | 0,7500 | 0,67% | 0,7500 | 0,7500 | 0,7500 | 5 | 3,00 |
| 03/3/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 02/3/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 01/3/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 20 | 14,00 |
| 26/2/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 25/2/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 7 | 5,00 |
| 24/2/2021 | 0,7450 | 9,56% | 0,6600 | 0,7450 | 0,6300 | 1.875 | 1.210,00 |
| 23/2/2021 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 22/2/2021 | 0,6800 | -0,73% | 0,6800 | 0,6800 | 0,6600 | 9.876 | 6.698,00 |
| 19/2/2021 | 0,6850 | -2,14% | 0,6850 | 0,6850 | 0,6850 | 250 | 171,00 |
| 18/2/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 900 | 630,00 |
| 17/2/2021 | 0,7000 | 9,38% | 0,7000 | 0,7000 | 0,7000 | 2 | 1,00 |
| 16/2/2021 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 15/2/2021 | 0,6400 | -9,86% | 0,6400 | 0,6400 | 0,6400 | 506 | 323,00 |
| 12/2/2021 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 11/2/2021 | 0,7100 | -4,70% | 0,6100 | 0,7100 | 0,6100 | 627 | 419,00 |
| 10/2/2021 | 0,7450 | 5,67% | 0,6700 | 0,7450 | 0,6700 | 65 | 46,00 |
| 09/2/2021 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 08/2/2021 | 0,7050 | 1,44% | 0,7050 | 0,7050 | 0,7050 | 90 | 63,00 |
| 05/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 04/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 03/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 02/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 01/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 29/1/2021 | 0,6950 | -10,90% | 0,6950 | 0,6950 | 0,6950 | 47 | 32,00 |
| 28/1/2021 | 0,7800 | 12,23% | 0,7800 | 0,7800 | 0,7800 | 10 | 7,00 |
| 27/1/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | 50 | 34,00 |
| 26/1/2021 | 0,6950 | -12,03% | 0,6950 | 0,6950 | 0,6950 | 400 | 278,00 |
| 25/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 22/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 21/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 20/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 19/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 18/1/2021 | 0,7900 | 13,67% | 0,7000 | 0,7900 | 0,7000 | 551 | 386,00 |
| 15/1/2021 | 0,6950 | -13,13% | 0,6850 | 0,6950 | 0,6850 | 900 | 622,00 |
| 14/1/2021 | 0,8000 | -3,03% | 0,6650 | 0,8000 | 0,6650 | 725 | 490,00 |
| 13/1/2021 | 0,8250 | -0,60% | 0,6000 | 0,8250 | 0,6000 | 22 | 15,00 |
| 12/1/2021 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 11/1/2021 | 0,8300 | 28,68% | 0,6450 | 0,8300 | 0,6450 | 527 | 344,00 |
| 08/1/2021 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6100 | 7.732 | 4.901,00 |
| 07/1/2021 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6200 | 292 | 187,00 |
| 05/1/2021 | 0,6450 | -7,86% | 0,7000 | 0,7000 | 0,6400 | 923 | 628,00 |
| 04/1/2021 | 0,7000 | 5,26% | 0,6650 | 0,7000 | 0,6100 | 3.200 | 2.115,00 |
| 31/12/2020 | 0,6650 | -2,92% | 0,6250 | 0,7000 | 0,6250 | 16.356 | 10.473,00 |
| 30/12/2020 | 0,6850 | -9,87% | 0,6850 | 0,6850 | 0,6850 | 1.174 | 804,00 |
| 29/12/2020 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 28/12/2020 | 0,7600 | 0,00% | 0,8350 | 0,8350 | 0,8350 | 5 | 4,00 |
| 23/12/2020 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 22/12/2020 | 0,7600 | 0,00% | 0,8000 | 0,8000 | 0,7600 | 1.355 | 1.030,00 |
| 21/12/2020 | 0,7600 | -5,00% | 0,8000 | 0,8000 | 0,7600 | 1.237 | 948,00 |
| 18/12/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 50 | 40,00 |
| 17/12/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 16/12/2020 | 0,8000 | -8,05% | 0,7900 | 0,8250 | 0,7850 | 2.170 | 1.711,00 |
| 15/12/2020 | 0,8700 | 8,07% | 0,8700 | 0,8700 | 0,8700 | 200 | 174,00 |
| 14/12/2020 | 0,8050 | -7,47% | 0,8900 | 0,8900 | 0,8000 | 1.855 | 1.489,00 |
| 11/12/2020 | 0,8700 | -5,43% | 0,8600 | 0,9000 | 0,8600 | 1.621 | 1.407,00 |
| 10/12/2020 | 0,9200 | -5,64% | 0,9000 | 0,9650 | 0,8800 | 1.604 | 1.474,00 |
| 09/12/2020 | 0,9750 | -9,72% | 0,9750 | 0,9750 | 0,9750 | 41.141 | 40.112,00 |
| 08/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 03/12/2020 | 1,0800 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 155 | 151,00 |
| 02/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 25/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 06/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 05/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 03/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 29/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 21/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/10/2020 | 1,0800 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 4 | 3,00 |
| 16/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 15/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 06/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 05/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/10/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 29/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 25/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 21/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/9/2020 | 1,0800 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 30 | 29,00 |
| 15/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 03/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/9/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 25/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 21/8/2020 | 1,0800 | 9,09% | 1,0100 | 1,0800 | 1,0100 | 250 | 261,00 |
| 20/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 18/8/2020 | 0,9900 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 30 | 27,00 |
| 17/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 11/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 10/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 07/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 06/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 05/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 04/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 03/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 31/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 30/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 29/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 28/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 27/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 24/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 22/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 20/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/7/2020 | 0,9900 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 15 | 16,00 |
| 16/7/2020 | 0,9900 | 10,00% | 0,8100 | 0,9900 | 0,8100 | 190 | 179,00 |
| 15/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 80 | 72,00 |
| 10/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 09/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 08/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/7/2020 | 0,9000 | 0,00% | 0,8100 | 0,9900 | 0,8100 | 70 | 63,00 |
| 03/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 01/7/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 29/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 25/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 40 | 36,00 |
| 24/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/6/2020 | 0,9000 | 0,00% | 0,8100 | 0,9000 | 0,8100 | 48 | 42,00 |
| 22/6/2020 | 0,9000 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 5 | 4,00 |
| 19/6/2020 | 0,9000 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 14 | 11,00 |
| 18/6/2020 | 0,9000 | 0,00% | 0,8100 | 0,9900 | 0,8100 | 111 | 92,00 |
| 17/6/2020 | 0,9000 | -0,55% | 0,8150 | 0,9000 | 0,8150 | 930 | 772,00 |
| 16/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 15/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 12/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 11/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 10/6/2020 | 0,9050 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 5 | 4,00 |
| 09/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 05/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 04/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 03/6/2020 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 02/6/2020 | 0,9050 | -1,09% | 0,9000 | 0,9950 | 0,9000 | 1.050 | 949,00 |
| 01/6/2020 | 0,9150 | 0,00% | 0,9150 | 0,9150 | 0,9150 | ,00 | |
| 29/5/2020 | 0,9150 | 0,00% | 0,9150 | 0,9150 | 0,9150 | ,00 | |
| 28/5/2020 | 0,9150 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 5 | 5,00 |
| 27/5/2020 | 0,9150 | 8,93% | 0,9100 | 0,9150 | 0,9100 | 125 | 114,00 |
| 26/5/2020 | 0,8400 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 1 | ,00 |
| 25/5/2020 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 22/5/2020 | 0,8400 | -9,68% | 0,8400 | 0,8950 | 0,8400 | 501 | 420,00 |
| 21/5/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 20/5/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 19/5/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 18/5/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 15/5/2020 | 0,9300 | -9,71% | 0,9600 | 1,1300 | 0,9300 | 1.860 | 1.767,00 |
| 14/5/2020 | 1,0300 | -9,65% | 1,0300 | 1,1300 | 1,0300 | 595 | 613,00 |
| 13/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 11/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/5/2020 | 1,1400 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5 | 5,00 |
| 07/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/5/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 30/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 29/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 28/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 27/4/2020 | 1,1400 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 50 | 56,50 |
| 24/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/4/2020 | 1,1400 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 50 | 51,50 |
| 21/4/2020 | 1,1400 | 0,00% | 1,0800 | 1,0800 | 1,0300 | 70 | 74,60 |
| 16/4/2020 | 1,1400 | 0,00% | 1,1000 | 1,1000 | 1,0300 | 30 | 32,30 |
| 15/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/4/2020 | 1,1400 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 13 | 14,30 |
| 09/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 07/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 03/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 02/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 01/4/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 31/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 30/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 27/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 26/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 13/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 11/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 10/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/3/2020 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 03/3/2020 | 1,1400 | 3,64% | 1,0200 | 1,1400 | 1,0200 | 1.011 | 1.032,54 |
| 28/2/2020 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 5 | 5,50 |
| 27/2/2020 | 1,0000 | -3,85% | 0,9500 | 1,0200 | 0,9500 | 325 | 325,75 |
| 26/2/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 5 | 5,20 |
| 25/2/2020 | 1,0400 | 1,96% | 1,1200 | 1,1200 | 0,9800 | 1.951 | 1.919,44 |
| 24/2/2020 | 1,0200 | -6,42% | 1,1900 | 1,1900 | 1,0200 | 518 | 530,57 |
| 21/2/2020 | 1,0900 | -9,17% | 1,0800 | 1,0900 | 1,0000 | 2.419 | 2.557,80 |
| 20/2/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/2/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/2/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/2/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/2/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/2/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/2/2020 | 1,2000 | 8,11% | 1,2100 | 1,2100 | 1,2000 | 75 | 90,20 |
| 11/2/2020 | 1,1100 | 0,91% | 1,1000 | 1,1400 | 1,1000 | 87 | 96,44 |
| 10/2/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 07/2/2020 | 1,1000 | 3,77% | 1,0600 | 1,1300 | 1,0600 | 19 | 20,84 |
| 06/2/2020 | 1,0600 | -8,62% | 1,0600 | 1,0600 | 1,0600 | 5 | 5,30 |
| 05/2/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/2/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/2/2020 | 1,1600 | 7,41% | 0,9800 | 1,1800 | 0,9800 | 11 | 12,78 |
| 31/1/2020 | 1,0800 | -11,48% | 1,0700 | 1,1200 | 1,0700 | 199 | 213,00 |
| 30/1/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 29/1/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/1/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 27/1/2020 | 1,2200 | 0,83% | 1,2100 | 1,2300 | 1,2100 | 50 | 60,81 |
| 24/1/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 10 | 12,10 |
| 23/1/2020 | 1,2100 | -5,47% | 1,2900 | 1,2900 | 1,1800 | 530 | 627,10 |
| 22/1/2020 | 1,2800 | 19,63% | 1,2900 | 1,2900 | 1,2600 | 15 | 19,20 |
| 21/1/2020 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 20/1/2020 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/1/2020 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/1/2020 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 15/1/2020 | 1,0700 | -0,93% | 1,0100 | 1,0700 | 1,0100 | 1.173 | 1.188,81 |
| 14/1/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/1/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/1/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 09/1/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/1/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0000 | 911 | 937,12 |
| 07/1/2020 | 1,0800 | 2,86% | 1,0300 | 1,0800 | 1,0300 | 60 | 62,55 |
| 03/1/2020 | 1,0500 | -19,23% | 1,0200 | 1,0500 | 1,0000 | 591 | 604,05 |
| 02/1/2020 | 1,3000 | 25,00% | 1,3000 | 1,3000 | 1,3000 | 190 | 247,00 |
| 31/12/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 30/12/2019 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 154 | 160,74 |
| 27/12/2019 | 1,0400 | 0,00% | 1,0700 | 1,0700 | 1,0300 | 150 | 156,50 |
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.% |
|---|