| 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
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1400 €
-0,0100 (-0,87%)
- Άνοιγμα 1,1400
- Υψηλό 1,1400
- Χαμηλό 1,1400
- Όγκος 1.000
- Τζίρος 1.140 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/5/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 227 | 249,70 |
| 20/5/2022 | 1,1000 | -0,90% | 1,0900 | 1,1000 | 1,0900 | 2.090 | 2.279,10 |
| 19/5/2022 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.040 | 1.154,40 |
| 18/5/2022 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 17/5/2022 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0800 | 4.500 | 4.941,00 |
| 16/5/2022 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.145 | 1.270,95 |
| 13/5/2022 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,1100 | 4.700 | 5.271,00 |
| 12/5/2022 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 7.000 | 7.870,00 |
| 11/5/2022 | 1,1200 | -2,61% | 1,1400 | 1,1400 | 1,1200 | 11.505 | 12.911,65 |
| 10/5/2022 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 40 | 46,00 |
| 09/5/2022 | 1,1300 | -0,88% | 1,1200 | 1,1500 | 1,1200 | 17.005 | 19.255,75 |
| 06/5/2022 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 5.722 | 6.483,08 |
| 05/5/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 04/5/2022 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,1200 | 9.220 | 10.443,00 |
| 03/5/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 29/4/2022 | 1,1200 | -2,61% | 1,1300 | 1,1300 | 1,1200 | 8.760 | 9.815,90 |
| 28/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 27/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 14.304 | 16.507,79 |
| 21/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/4/2022 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1300 | 5.265 | 6.000,05 |
| 14/4/2022 | 1,1600 | 3,57% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,20 |
| 13/4/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 721 | 807,52 |
| 12/4/2022 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 5.000 | 5.627,70 |
| 11/4/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 08/4/2022 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 8.730 | 9.878,90 |
| 07/4/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/4/2022 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1400 | 2.200 | 2.515,00 |
| 05/4/2022 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/4/2022 | 1,1400 | -0,87% | 1,1300 | 1,1400 | 1,1300 | 11.262 | 12.768,68 |
| 31/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 4.269 | 4.859,35 |
| 29/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/3/2022 | 1,1500 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 13.275 | 15.152,75 |
| 25/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 23/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 22/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 3.000 | 3.450,00 |
| 18/3/2022 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1500 | 5.100 | 5.867,00 |
| 17/3/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/3/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 163 | 190,71 |
| 15/3/2022 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 1.000 | 1.170,00 |
| 14/3/2022 | 1,1800 | 4,42% | 1,1500 | 1,1800 | 1,1500 | 7.300 | 8.521,00 |
| 11/3/2022 | 1,1300 | -1,74% | 1,1800 | 1,1800 | 1,1200 | 8.900 | 10.048,00 |
| 10/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/3/2022 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 200 | 230,00 |
| 08/3/2022 | 1,1400 | -3,39% | 1,1400 | 1,1500 | 1,1400 | 2.037 | 2.323,18 |
| 04/3/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/3/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/3/2022 | 1,1800 | 2,61% | 1,1600 | 1,1800 | 1,1500 | 11.167 | 13.072,86 |
| 01/3/2022 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 900 | 1.035,00 |
| 28/2/2022 | 1,1900 | -0,83% | 1,1600 | 1,1900 | 1,1300 | 7.300 | 8.399,00 |
| 25/2/2022 | 1,2000 | 6,19% | 1,1600 | 1,2200 | 1,1600 | 14.528 | 17.383,67 |
| 24/2/2022 | 1,1300 | -5,83% | 1,1800 | 1,1900 | 1,1300 | 20.614 | 23.801,10 |
| 23/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 20.000 | 24.066,45 |
| 21/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 18/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/2/2022 | 1,2000 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 11.000 | 13.190,00 |
| 16/2/2022 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 8.850 | 10.553,00 |
| 15/2/2022 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 507 | 592,50 |
| 14/2/2022 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 1.415 | 1.628,40 |
| 11/2/2022 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 3.375 | 3.908,00 |
| 10/2/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 865 | 994,75 |
| 09/2/2022 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 1.500 | 1.725,00 |
| 08/2/2022 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 10.000 | 11.400,00 |
| 07/2/2022 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1200 | 7.500 | 8.562,10 |
| 04/2/2022 | 1,1400 | -2,56% | 1,1400 | 1,1400 | 1,1400 | 3.000 | 3.420,00 |
| 03/2/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/2/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/2/2022 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 300 | 351,00 |
| 31/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 28/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 5.000 | 5.650,00 |
| 27/1/2022 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 2.828 | 3.170,64 |
| 26/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 332 | 375,16 |
| 25/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 24/1/2022 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 10 | 11,30 |
| 21/1/2022 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 1.700 | 1.876,00 |
| 20/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 19/1/2022 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 400 | 451,08 |
| 18/1/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 17/1/2022 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 1.750 | 1.960,00 |
| 14/1/2022 | 1,1100 | 0,91% | 1,1100 | 1,1200 | 1,1000 | 3.548 | 3.930,96 |
| 13/1/2022 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,1000 | 7.831 | 8.618,60 |
| 12/1/2022 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 32.909 | 35.858,69 |
| 11/1/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/1/2022 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 3.600 | 3.858,00 |
| 07/1/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 3.000 | 3.210,00 |
| 05/1/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.890 | 2.022,30 |
| 04/1/2022 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 13.000 | 13.910,00 |
| 03/1/2022 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 5.000 | 5.380,00 |
| 31/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.300 | 1.391,00 |
| 30/12/2021 | 1,0700 | 0,94% | 1,0600 | 1,0900 | 1,0600 | 9.561 | 10.198,73 |
| 29/12/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 1.488 | 1.577,28 |
| 28/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 10.000 | 10.500,00 |
| 23/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/12/2021 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 6.096 | 6.349,84 |
| 21/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/12/2021 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 10.000 | 10.450,00 |
| 17/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 600 | 630,00 |
| 16/12/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 15/12/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 5.000 | 5.150,00 |
| 14/12/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 5.000 | 5.150,00 |
| 13/12/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 6.000 | 6.180,00 |
| 10/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/12/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 5.050 | 5.252,00 |
| 08/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/12/2021 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0300 | 2.298 | 2.386,10 |
| 06/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 03/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.100 | 2.184,00 |
| 02/12/2021 | 1,0400 | -0,95% | 1,0400 | 1,0500 | 1,0200 | 22.268 | 23.103,90 |
| 01/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/11/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 1.135 | 1.191,75 |
| 29/11/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.650 | 2.729,50 |
| 26/11/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 15.000 | 15.500,00 |
| 25/11/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/11/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0300 | 3.063 | 3.184,89 |
| 23/11/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 948 | 995,40 |
| 22/11/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 2.000 | 2.080,00 |
| 19/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 15.740 | 16.212,20 |
| 12/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0600 | 1,0500 | 16.430 | 17.301,50 |
| 11/11/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 3.500 | 3.675,00 |
| 10/11/2021 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 10.900 | 11.456,00 |
| 09/11/2021 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 10.400 | 10.960,86 |
| 08/11/2021 | 1,0500 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 15.000 | 15.618,50 |
| 05/11/2021 | 1,0500 | 1,94% | 1,0400 | 1,0500 | 1,0400 | 6.200 | 6.491,50 |
| 04/11/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 94.700 | 94.700,00 |
| 03/11/2021 | 1,0300 | -1,90% | 1,0300 | 1,0300 | 1,0300 | 5.300 | 5.459,00 |
| 02/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.602 | 1.682,10 |
| 01/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 226 | 237,30 |
| 29/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 30 | 31,50 |
| 25/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.025 | 1.076,25 |
| 22/10/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 50 | 52,50 |
| 21/10/2021 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 1,0100 | 6.335 | 6.479,03 |
| 20/10/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 19/10/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 18/10/2021 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 1,0300 | 3.602 | 3.726,42 |
| 15/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 595 | 624,75 |
| 14/10/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 4.003 | 4.203,15 |
| 13/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/10/2021 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 4.800 | 5.040,50 |
| 07/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.647 | 1.729,35 |
| 06/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/10/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 5.680 | 5.964,00 |
| 30/9/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 864 | 898,56 |
| 29/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 100 | 105,00 |
| 27/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 3.999 | 4.198,95 |
| 24/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 300 | 315,00 |
| 23/9/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1 | 1,05 |
| 22/9/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 2.738 | 2.902,28 |
| 21/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 6.775 | 7.098,75 |
| 16/9/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 25 | 26,25 |
| 15/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.300 | 1.352,00 |
| 14/9/2021 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 4.100 | 4.244,00 |
| 13/9/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 9.502 | 9.797,08 |
| 10/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.000 | 2.080,00 |
| 08/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/9/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 13.385 | 13.920,40 |
| 06/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 4.100 | 4.305,00 |
| 03/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 7.000 | 7.350,00 |
| 31/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 2.000 | 2.100,00 |
| 27/8/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 3.000 | 3.150,00 |
| 26/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 25/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 50 | 53,00 |
| 24/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 500 | 530,00 |
| 23/8/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 26 | 27,56 |
| 20/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/8/2021 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0500 | 3.145 | 3.312,25 |
| 18/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 17/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10 | 10,60 |
| 16/8/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 25 | 26,50 |
| 13/8/2021 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 6.500 | 6.819,00 |
| 12/8/2021 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 13.589 | 14.263,50 |
| 11/8/2021 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0400 | 9.910 | 10.311,63 |
| 10/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 30.000 | 31.500,00 |
| 09/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0600 | 1,0300 | 3.400 | 3.543,04 |
| 04/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/7/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/7/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 95 | 99,75 |
| 28/7/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 7.046 | 7.392,84 |
| 27/7/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 1.500 | 1.575,00 |
| 26/7/2021 | 1,0300 | 0,00% | 1,0400 | 1,0500 | 1,0300 | 3.579 | 3.728,51 |
| 23/7/2021 | 1,0300 | -2,83% | 1,0300 | 1,0400 | 1,0100 | 3.592 | 3.677,92 |
| 22/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 20/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 60 | 63,60 |
| 16/7/2021 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 118 | 125,08 |
| 15/7/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 4 | 4,16 |
| 14/7/2021 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0500 | 1.050 | 1.112,50 |
| 13/7/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 12/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.500 | 2.650,00 |
| 08/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 992 | 1.051,52 |
| 07/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.960 | 3.137,60 |
| 06/7/2021 | 1,0600 | -2,75% | 1,0600 | 1,0600 | 1,0600 | 8.000 | 8.480,00 |
| 05/7/2021 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 40 | 43,60 |
| 02/7/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 500 | 540,00 |
| 01/7/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/6/2021 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 6.000 | 6.480,00 |
| 29/6/2021 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 6.345 | 6.790,50 |
| 28/6/2021 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 225 | 243,50 |
| 25/6/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 24/6/2021 | 1,0800 | 2,86% | 1,0500 | 1,0900 | 1,0500 | 10.900 | 11.677,38 |
| 23/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.200 | 1.260,00 |
| 18/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5.033 | 5.284,65 |
| 17/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/6/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 60 | 63,00 |
| 11/6/2021 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0300 | 2.165 | 2.250,45 |
| 10/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 09/6/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 30 | 31,50 |
| 07/6/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 04/6/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 100 | 104,00 |
| 03/6/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 5.350 | 5.553,68 |
| 02/6/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 639 | 664,56 |
| 01/6/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 31/5/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 361 | 375,44 |
| 28/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 500 | 515,00 |
| 27/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 31.681 | 32.464,70 |
| 26/5/2021 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 500 | 515,00 |
| 25/5/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 210 | 214,20 |
| 24/5/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 7.626 | 7.778,52 |
| 21/5/2021 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0200 | 5.139 | 5.243,29 |
| 19/5/2021 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 5.150 | 5.304,50 |
| 18/5/2021 | 1,0200 | -1,92% | 1,0300 | 1,0300 | 1,0200 | 2.290 | 2.336,43 |
| 17/5/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 835 | 868,40 |
| 14/5/2021 | 1,0300 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 5.182 | 5.339,28 |
| 13/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 18.867 | 19.433,01 |
| 12/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.000 | 2.060,00 |
| 11/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 14.000 | 14.420,00 |
| 10/5/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 2.180 | 2.247,20 |
| 07/5/2021 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 7.000 | 7.230,00 |
| 06/5/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 4.000 | 4.120,00 |
| 05/5/2021 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 7.792 | 8.046,86 |
| 29/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.000 | 1.030,00 |
| 28/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 6.250 | 6.437,50 |
| 27/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 17.000 | 17.510,00 |
| 26/4/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 3.000 | 3.090,00 |
| 23/4/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 3.030 | 3.151,20 |
| 22/4/2021 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 3.142 | 3.269,10 |
| 21/4/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0400 | 364 | 381,46 |
| 20/4/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 4.596 | 4.779,84 |
| 19/4/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 48 | 49,92 |
| 16/4/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/4/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 50 | 52,50 |
| 14/4/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 9.215 | 9.583,60 |
| 13/4/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0300 | 2.265 | 2.353,60 |
| 12/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.100 | 1.133,00 |
| 09/4/2021 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 4.100 | 4.193,00 |
| 08/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 14.100 | 14.523,00 |
| 07/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 13.900 | 14.321,00 |
| 06/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 14.870 | 15.317,30 |
| 31/3/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/3/2021 | 1,0300 | 3,00% | 1,0200 | 1,0300 | 1,0200 | 19.635 | 20.134,57 |
| 29/3/2021 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 3.000 | 3.000,00 |
| 26/3/2021 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 1.500 | 1.505,00 |
| 23/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/3/2021 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 8.830 | 8.830,00 |
| 19/3/2021 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 300 | 306,00 |
| 18/3/2021 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 1.530 | 1.530,00 |
| 17/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 12/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.010 | 1.030,20 |
| 10/3/2021 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0100 | 3.742 | 3.786,84 |
| 09/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 557 | 557,00 |
| 08/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 4.416 | 4.416,00 |
| 05/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 23.239 | 23.235,00 |
| 04/3/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 11.515 | 11.530,15 |
| 03/3/2021 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 100 | 100,50 |
| 02/3/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 6.000 | 6.030,00 |
| 01/3/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.950 | 1.969,50 |
| 25/2/2021 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 50 | 50,50 |
| 24/2/2021 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 4.500 | 4.520,00 |
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.% |
|---|