Συνεχης ενημερωση

    ΜΕΝΤΙΤΕΡΡΑ ΑΝ.ΒΙΟ.ΕΜΠ.ΣΥΝ. Α.Ε. (ΜΑΣΟΠ)

    1,7700

    0,0000 (0,00%)

    • Άνοιγμα 1,7700
    • Υψηλό 1,7700
    • Χαμηλό 1,7700
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    11/6/2021 1,7700 0,00% 1,7700 1,7700 1,7700 ,00
    10/6/2021 1,7700 1,72% 1,7700 1,7700 1,7700 300 531,00
    09/6/2021 1,7400 -0,57% 1,6500 1,7400 1,6500 719 1.249,35
    07/6/2021 1,7500 0,00% 1,7500 1,7500 1,7500 ,00
    04/6/2021 1,7500 0,00% 1,7500 1,7500 1,7500 100 175,00
    03/6/2021 1,7500 6,06% 1,6500 1,7500 1,6500 5.650 9.697,67
    02/6/2021 1,6500 -0,60% 1,5300 1,6600 1,5200 735 1.151,00
    01/6/2021 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    31/5/2021 1,6600 1,84% 1,6600 1,6600 1,6600 30 49,80
    28/5/2021 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    27/5/2021 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    26/5/2021 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    25/5/2021 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    24/5/2021 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    21/5/2021 1,6300 5,84% 1,6200 1,6300 1,6200 300 487,95
    19/5/2021 1,5400 -1,28% 1,5600 1,6000 1,5300 405 626,00
    18/5/2021 1,5600 -2,50% 1,5600 1,5700 1,5600 385 601,20
    17/5/2021 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    14/5/2021 1,6000 0,00% 1,6000 1,6000 1,6000 54 86,40
    13/5/2021 1,6000 -1,84% 1,6000 1,6000 1,6000 300 480,00
    12/5/2021 1,6300 1,87% 1,5600 1,6400 1,5600 1.270 1.999,30
    11/5/2021 1,6000 -0,62% 1,5700 1,6100 1,4500 1.075 1.614,85
    10/5/2021 1,6100 -4,73% 1,6100 1,6100 1,6100 20 32,20
    07/5/2021 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    06/5/2021 1,6900 0,60% 1,6000 1,7400 1,5800 1.462 2.346,28
    05/5/2021 1,6800 -1,18% 1,7000 1,7000 1,6800 894 1.514,36
    29/4/2021 1,7000 6,25% 1,7000 1,7000 1,7000 10 17,00
    28/4/2021 1,6000 -6,98% 1,6100 1,6100 1,6000 900 1.440,76
    27/4/2021 1,7200 0,00% 1,7200 1,7200 1,7200 ,00
    26/4/2021 1,7200 -1,71% 1,6500 1,7200 1,6000 790 1.290,10
    23/4/2021 1,7500 0,00% 1,7500 1,7500 1,7500 ,00
    22/4/2021 1,7500 0,00% 1,7500 1,7500 1,7500 ,00
    21/4/2021 1,7500 2,94% 1,7500 1,7500 1,7500 20 35,00
    20/4/2021 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    19/4/2021 1,7000 -1,16% 1,6200 1,7000 1,6200 530 861,00
    16/4/2021 1,7200 9,55% 1,6500 1,8400 1,6500 3.005 5.107,86
    15/4/2021 1,5700 -1,88% 1,6500 1,6500 1,5700 1.362 2.160,26
    14/4/2021 1,6000 -2,44% 1,6000 1,6000 1,6000 650 1.040,00
    13/4/2021 1,6400 -7,87% 1,6200 1,6900 1,6200 915 1.496,95
    12/4/2021 1,7800 0,00% 1,7800 1,7800 1,7800 ,00
    09/4/2021 1,7800 -0,56% 1,8200 1,8200 1,6300 1.610 2.677,00
    08/4/2021 1,7900 0,00% 1,7900 1,7900 1,7900 ,00
    07/4/2021 1,7900 2,87% 1,7900 1,8700 1,7100 2.110 3.677,57
    06/4/2021 1,7400 4,82% 1,6600 1,7500 1,6600 6.649 11.424,01
    01/4/2021 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    31/3/2021 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    30/3/2021 1,6600 6,41% 1,6600 1,6600 1,6600 30 49,80
    29/3/2021 1,5600 -8,24% 1,7300 1,7300 1,5400 1.223 1.915,45
    26/3/2021 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    23/3/2021 1,7000 1,19% 1,7000 1,7000 1,7000 15 25,50
    22/3/2021 1,6800 0,00% 1,6800 1,6800 1,6800 32 53,76
    19/3/2021 1,6800 0,00% 1,6800 1,6800 1,6800 ,00
    18/3/2021 1,6800 0,00% 1,6800 1,6800 1,6800 ,00
    17/3/2021 1,6800 1,82% 1,6800 1,6800 1,6800 4 6,72
    16/3/2021 1,6500 3,12% 1,6500 1,6500 1,6500 10 16,50
    12/3/2021 1,6000 -2,44% 1,5900 1,6400 1,5700 1.030 1.630,20
    11/3/2021 1,6400 0,00% 1,6400 1,6400 1,6400 ,00
    10/3/2021 1,6400 -0,61% 1,5900 1,6400 1,5900 68 108,62
    09/3/2021 1,6500 0,00% 1,6500 1,6500 1,6500 ,00
    08/3/2021 1,6500 3,12% 1,5500 1,6500 1,5500 654 1.047,81
    05/3/2021 1,6000 -3,61% 1,6000 1,6000 1,6000 485 776,00
    04/3/2021 1,6600 3,11% 1,6600 1,6600 1,6600 11 18,26
    03/3/2021 1,6100 0,00% 1,6100 1,6100 1,6100 ,00
    02/3/2021 1,6100 0,00% 1,6100 1,6100 1,6100 ,00
    01/3/2021 1,6100 0,00% 1,6100 1,6100 1,6100 ,00
    26/2/2021 1,6100 0,00% 1,6100 1,6100 1,6100 ,00
    25/2/2021 1,6100 -1,23% 1,6300 1,6400 1,5400 610 992,40
    24/2/2021 1,6300 0,00% 1,6300 1,6300 1,6300 ,00
    23/2/2021 1,6300 7,24% 1,6300 1,6300 1,6300 29 47,27
    22/2/2021 1,5200 -3,80% 1,5200 1,5200 1,5200 45 68,40
    19/2/2021 1,5800 -3,66% 1,6000 1,6600 1,5000 661 1.037,29
    18/2/2021 1,6400 0,00% 1,6400 1,6400 1,6400 ,00
    17/2/2021 1,6400 -2,96% 1,5400 1,6500 1,5300 1.081 1.670,35
    16/2/2021 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    15/2/2021 1,6900 1,20% 1,6900 1,6900 1,6900 30 50,70
    12/2/2021 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    11/2/2021 1,6700 4,38% 1,5400 1,6800 1,5300 2.177 3.430,01
    10/2/2021 1,6000 4,58% 1,5200 1,6000 1,5200 660 1.047,50
    09/2/2021 1,5300 -6,71% 1,5400 1,5600 1,5300 1.557 2.390,76
    08/2/2021 1,6400 -3,53% 1,6400 1,6400 1,5900 640 1.044,60
    05/2/2021 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    04/2/2021 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    03/2/2021 1,7000 0,00% 1,6200 1,7000 1,6000 1.340 2.165,95
    02/2/2021 1,7000 0,59% 1,6000 1,7400 1,6000 3.615 6.159,74
    01/2/2021 1,6900 -5,06% 1,7800 1,7800 1,6300 759 1.266,21
    29/1/2021 1,7800 3,49% 1,7100 1,7800 1,7100 250 428,13
    28/1/2021 1,7200 0,00% 1,7200 1,7200 1,7200 ,00
    27/1/2021 1,7200 0,58% 1,7500 1,7500 1,7200 830 1.433,90
    26/1/2021 1,7100 0,00% 1,7100 1,7100 1,7100 ,00
    25/1/2021 1,7100 1,79% 1,6400 1,7400 1,6400 7.515 12.726,07
    22/1/2021 1,6800 -1,18% 1,5700 1,6800 1,5700 15 24,65
    21/1/2021 1,7000 -1,73% 1,6900 1,7000 1,6900 1.000 1.697,20
    20/1/2021 1,7300 0,00% 1,7300 1,7300 1,7300 ,00
    19/1/2021 1,7300 3,59% 1,7300 1,7300 1,7300 25 43,25
    18/1/2021 1,6700 7,74% 1,6700 1,6700 1,6700 100 167,00
    15/1/2021 1,5500 -8,82% 1,5400 1,6000 1,5400 2.539 3.919,06
    14/1/2021 1,7000 -2,30% 1,5700 1,7000 1,5700 1.000 1.632,00
    13/1/2021 1,7400 0,00% 1,7400 1,7400 1,7400 ,00
    12/1/2021 1,7400 8,75% 1,7400 1,7400 1,7400 10 17,40
    11/1/2021 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    08/1/2021 1,6000 -9,60% 1,6100 1,6900 1,6000 2.159 3.455,89
    07/1/2021 1,7700 0,00% 1,7700 1,7700 1,7700 ,00
    05/1/2021 1,7700 0,00% 1,7700 1,7700 1,7700 ,00
    04/1/2021 1,7700 0,00% 1,7700 1,7700 1,7700 ,00
    31/12/2020 1,7700 4,73% 1,7700 1,7700 1,7700 10 17,70
    30/12/2020 1,6900 0,60% 1,7400 1,7400 1,5200 512 860,75
    29/12/2020 1,6800 0,00% 1,6000 1,6800 1,6000 60 96,80
    28/12/2020 1,6800 0,60% 1,6800 1,6800 1,5200 2.018 3.170,48
    23/12/2020 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    22/12/2020 1,6700 0,00% 1,6700 1,6700 1,6700 10 16,70
    21/12/2020 1,6700 1,21% 1,6000 1,6700 1,6000 20 32,70
    18/12/2020 1,6500 0,00% 1,6200 1,6500 1,6200 10 16,44
    17/12/2020 1,6500 0,00% 1,6500 1,6500 1,6500 ,00
    16/12/2020 1,6500 0,00% 1,6500 1,6500 1,6500 ,00
    15/12/2020 1,6500 0,00% 1,6500 1,6500 1,6500 ,00
    14/12/2020 1,6500 4,43% 1,6400 1,6500 1,6400 60 98,50
    11/12/2020 1,5800 -0,63% 1,4700 1,5900 1,4700 1.576 2.447,52
    10/12/2020 1,5900 2,58% 1,5100 1,6000 1,5000 2.054 3.095,90
    09/12/2020 1,5500 0,00% 1,5200 1,6000 1,5000 4.590 7.141,64
    08/12/2020 1,5500 -9,88% 1,6000 1,6000 1,5500 1.191 1.867,40
    07/12/2020 1,7200 0,00% 1,7200 1,7200 1,7200 ,00
    04/12/2020 1,7200 1,78% 1,6500 1,7200 1,6500 1.005 1.658,60
    03/12/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    02/12/2020 1,6900 1,20% 1,6700 1,7000 1,6700 1.600 2.674,14
    01/12/2020 1,6700 5,70% 1,6900 1,6900 1,6700 105 176,35
    30/11/2020 1,5800 -6,51% 1,6500 1,7000 1,5700 4.099 6.584,43
    27/11/2020 1,6900 -5,06% 1,6200 1,7000 1,6100 1.850 3.053,20
    26/11/2020 1,7800 -1,11% 1,6600 1,7800 1,6200 1.356 2.235,78
    25/11/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    24/11/2020 1,8000 6,51% 1,6100 1,8000 1,6100 1.318 2.133,76
    23/11/2020 1,6900 -5,59% 1,6600 1,7500 1,6500 814 1.363,60
    20/11/2020 1,7900 1,70% 1,6500 1,7900 1,6500 820 1.355,80
    19/11/2020 1,7600 0,00% 1,7600 1,7600 1,7600 ,00
    18/11/2020 1,7600 6,02% 1,6600 1,7800 1,6000 3.367 5.536,78
    17/11/2020 1,6600 -1,78% 1,7000 1,8500 1,6500 3.728 6.281,12
    16/11/2020 1,6900 -0,59% 1,6100 1,6900 1,6000 2.355 3.928,95
    13/11/2020 1,7000 1,80% 1,6000 1,7200 1,6000 1.740 2.896,65
    12/11/2020 1,6700 3,73% 1,6700 1,6700 1,6700 5 8,35
    11/11/2020 1,6100 0,00% 1,6100 1,6100 1,6100 ,00
    10/11/2020 1,6100 0,00% 1,6100 1,6100 1,6100 ,00
    09/11/2020 1,6100 8,78% 1,4900 1,6100 1,4900 652 974,68
    06/11/2020 1,4800 5,71% 1,3300 1,4800 1,3300 2.205 2.948,05
    05/11/2020 1,4000 -2,10% 1,4300 1,4300 1,4000 110 154,60
    04/11/2020 1,4300 -4,03% 1,4300 1,4500 1,4300 470 673,70
    03/11/2020 1,4900 -0,67% 1,4900 1,4900 1,4700 360 534,50
    02/11/2020 1,5000 0,00% 1,5000 1,5000 1,5000 10 15,00
    30/10/2020 1,5000 -1,96% 1,6000 1,6000 1,3800 2.394 3.363,32
    29/10/2020 1,5300 -9,47% 1,5300 1,5300 1,5300 99 151,47
    27/10/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    26/10/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    23/10/2020 1,6900 9,03% 1,5300 1,6900 1,5300 728 1.115,44
    22/10/2020 1,5500 -3,13% 1,4400 1,5500 1,4400 182 264,50
    21/10/2020 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    20/10/2020 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    19/10/2020 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    16/10/2020 1,6000 0,63% 1,6100 1,6100 1,4700 705 1.105,00
    15/10/2020 1,5900 -1,24% 1,5000 1,5900 1,4500 561 839,99
    14/10/2020 1,6100 -6,94% 1,5800 1,6400 1,5600 1.360 2.178,16
    13/10/2020 1,7300 0,00% 1,7300 1,7300 1,7300 ,00
    12/10/2020 1,7300 0,00% 1,7300 1,7300 1,7300 ,00
    09/10/2020 1,7300 0,00% 1,5700 1,7300 1,5700 282 444,78
    08/10/2020 1,7300 1,17% 1,7300 1,7300 1,7300 75 129,75
    07/10/2020 1,7100 0,59% 1,7100 1,7100 1,7100 10 17,10
    06/10/2020 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    05/10/2020 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    02/10/2020 1,7000 -1,73% 1,6500 1,7000 1,6500 100 167,80
    01/10/2020 1,7300 4,22% 1,7300 1,7300 1,7300 2 3,46
    30/9/2020 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    29/9/2020 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    28/9/2020 1,6600 0,00% 1,6600 1,6600 1,6600 ,00
    25/9/2020 1,6600 6,41% 1,6000 1,6700 1,6000 11 18,01
    24/9/2020 1,5600 -1,89% 1,5900 1,5900 1,4900 638 990,58
    23/9/2020 1,5900 -8,09% 1,6200 1,6300 1,5600 2.475 3.937,35
    22/9/2020 1,7300 9,49% 1,6000 1,7300 1,6000 60 96,65
    21/9/2020 1,5800 -7,06% 1,6300 1,6300 1,5300 2.260 3.537,24
    18/9/2020 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    17/9/2020 1,7000 -2,30% 1,7700 1,7700 1,7000 931 1.587,27
    16/9/2020 1,7400 0,58% 1,7000 1,7700 1,6800 2.251 3.862,61
    15/9/2020 1,7300 -6,99% 1,7000 1,8300 1,6800 1.616 2.740,08
    14/9/2020 1,8600 2,20% 1,8700 1,8700 1,8500 1.840 3.431,00
    11/9/2020 1,8200 -4,21% 1,9500 1,9500 1,7100 3.396 6.017,77
    10/9/2020 1,9000 -2,06% 1,7500 1,9000 1,7500 280 515,00
    09/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    08/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    07/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    04/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    03/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    02/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    01/9/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    31/8/2020 1,9400 -3,96% 1,9400 1,9400 1,9400 1.037 2.011,78
    28/8/2020 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    27/8/2020 2,0200 3,59% 2,0200 2,0200 2,0200 13 26,26
    26/8/2020 1,9500 5,98% 1,8000 1,9500 1,8000 946 1.756,16
    25/8/2020 1,8400 9,52% 1,8000 1,8400 1,7900 356 643,78
    24/8/2020 1,6800 0,00% 1,6800 1,6800 1,6800 ,00
    21/8/2020 1,6800 -5,08% 1,6500 1,7000 1,6500 1.100 1.830,94
    20/8/2020 1,7700 -1,67% 1,7100 1,7800 1,6700 1.735 2.969,02
    19/8/2020 1,8000 0,00% 1,8000 1,8000 1,8000 ,00
    18/8/2020 1,8000 -5,26% 1,9300 1,9300 1,8000 110 199,30
    17/8/2020 1,9000 1,60% 1,9000 1,9000 1,9000 10 19,00
    14/8/2020 1,8700 1,08% 1,8700 1,9000 1,8700 12 22,50
    13/8/2020 1,8500 -1,60% 1,9500 1,9500 1,7600 181 322,20
    12/8/2020 1,8800 -5,05% 1,8500 1,9700 1,8000 368 682,16
    11/8/2020 1,9800 2,59% 1,9800 1,9800 1,9800 5 9,90
    10/8/2020 1,9300 5,46% 1,9300 1,9300 1,9300 12 23,16
    07/8/2020 1,8300 -7,11% 1,8500 1,8800 1,7800 435 786,10
    06/8/2020 1,9700 1,03% 1,9400 1,9700 1,8800 885 1.717,80
    05/8/2020 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    04/8/2020 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    03/8/2020 1,9500 0,00% 1,9500 1,9500 1,9500 ,00
    31/7/2020 1,9500 5,41% 1,9600 1,9600 1,7700 218 392,13
    30/7/2020 1,8500 -7,04% 1,8800 2,0000 1,8200 475 882,20
    29/7/2020 1,9900 0,00% 1,9900 1,9900 1,9900 ,00
    28/7/2020 1,9900 -0,50% 1,9900 1,9900 1,9900 10 19,90
    27/7/2020 2,0000 2,56% 2,0000 2,0000 2,0000 10 20,00
    24/7/2020 1,9500 -5,34% 2,0400 2,0400 1,9500 250 501,50
    23/7/2020 2,0600 3,00% 2,0600 2,0600 2,0600 1 2,06
    22/7/2020 2,0000 6,38% 2,0000 2,0000 2,0000 30 60,00
    21/7/2020 1,8800 -6,00% 2,0600 2,1000 1,8500 3.790 7.572,36
    20/7/2020 2,0000 0,00% 1,9900 2,0000 1,9900 82 163,20
    17/7/2020 2,0000 -1,96% 2,0800 2,0800 2,0000 3 6,08
    16/7/2020 2,0400 -0,97% 2,0400 2,0400 2,0400 300 612,00
    15/7/2020 2,0600 0,00% 2,0600 2,0600 2,0600 ,00
    14/7/2020 2,0600 0,00% 2,0600 2,0600 2,0600 ,00
    13/7/2020 2,0600 3,00% 2,0600 2,0600 2,0600 5 10,30
    10/7/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    09/7/2020 2,0000 5,26% 2,0400 2,0400 1,8500 471 897,04
    08/7/2020 1,9000 -7,77% 2,0800 2,0800 1,8900 2.222 4.222,17
    06/7/2020 2,0600 3,00% 2,0600 2,0600 2,0600 100 206,00
    03/7/2020 2,0000 1,01% 2,0800 2,1200 1,9800 1.662 3.349,72
    02/7/2020 1,9800 2,06% 1,9800 2,0400 1,9200 964 1.863,30
    01/7/2020 1,9400 0,00% 1,9000 1,9700 1,8000 6.203 11.570,27
    30/6/2020 1,9400 -3,96% 1,9800 2,0200 1,9000 4.794 9.267,70
    29/6/2020 2,0200 -8,18% 2,2000 2,2000 2,0000 2.557 5.192,92
    26/6/2020 2,2000 0,00% 2,1200 2,2000 2,1200 1.100 2.343,20
    25/6/2020 2,2000 -2,65% 2,2800 2,3400 2,2000 3.306 7.438,46
    24/6/2020 2,2600 -5,83% 2,2600 2,2800 2,1600 2.250 4.968,80
    23/6/2020 2,4000 -2,44% 2,2600 2,4000 2,2600 900 2.075,60
    22/6/2020 2,4600 0,00% 2,4600 2,4600 2,4600 ,00
    19/6/2020 2,4600 4,24% 2,3000 2,4600 2,3000 2.170 5.038,40
    18/6/2020 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    17/6/2020 2,3600 -4,84% 2,4000 2,4000 2,3000 503 1.172,86
    16/6/2020 2,4800 3,33% 2,4800 2,4800 2,4800 80 198,40
    15/6/2020 2,4000 -3,23% 2,4000 2,4600 2,4000 1.510 3.684,00
    12/6/2020 2,4800 3,33% 2,4600 2,4800 2,4000 1.854 4.532,84
    11/6/2020 2,4000 3,45% 2,3000 2,4200 2,3000 1.050 2.467,00
    10/6/2020 2,3200 0,87% 2,3400 2,3800 2,0800 2.363 5.144,84
    09/6/2020 2,3000 2,68% 2,2800 2,3000 2,1000 670 1.513,00
    05/6/2020 2,2400 3,70% 2,1800 2,3600 2,1800 4.098 9.209,00
    04/6/2020 2,1600 6,93% 1,9900 2,3400 1,9900 7.609 16.490,96
    03/6/2020 2,0200 2,54% 2,0000 2,0600 2,0000 347 697,08
    02/6/2020 1,9700 2,60% 1,9700 1,9700 1,9700 85 167,45
    01/6/2020 1,9200 -4,00% 2,1000 2,1000 1,8500 1.066 2.079,02
    29/5/2020 2,0000 4,17% 2,0000 2,1000 1,9000 1.265 2.474,10
    28/5/2020 1,9200 3,23% 1,8500 1,9200 1,8500 1.200 2.261,70
    27/5/2020 1,8600 -1,59% 1,9000 1,9100 1,8500 3.048 5.736,10
    26/5/2020 1,8900 -4,06% 1,8100 1,8900 1,8000 1.505 2.754,45
    25/5/2020 1,9700 -6,19% 2,1600 2,1600 1,9400 2.332 4.725,39
    22/5/2020 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    21/5/2020 2,1000 2,94% 2,0000 2,1000 2,0000 405 810,50
    20/5/2020 2,0400 8,51% 1,8900 2,1600 1,8900 4.932 9.761,17
    19/5/2020 1,8800 3,87% 1,7300 1,9000 1,7300 3.685 6.558,85
    18/5/2020 1,8100 2,26% 1,8100 1,8100 1,8100 50 90,50
    15/5/2020 1,7700 -0,56% 1,8500 1,8500 1,7500 2.775 4.963,50
    14/5/2020 1,7800 -3,26% 1,9400 1,9400 1,7600 3.475 6.406,40
    13/5/2020 1,8400 -1,08% 1,7300 1,8500 1,7100 3.080 5.455,20
    12/5/2020 1,8600 7,51% 1,6100 1,8800 1,6000 4.758 8.290,22
    11/5/2020 1,7300 10,19% 1,7100 1,8800 1,6700 14.076 25.281,89
    08/5/2020 1,5700 19,85% 1,2800 1,5700 1,2600 8.788 12.831,20
    07/5/2020 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    06/5/2020 1,3100 -1,50% 1,2000 1,3200 1,2000 58 76,04
    05/5/2020 1,3300 0,00% 1,3300 1,3300 1,3300 ,00
    04/5/2020 1,3300 3,10% 1,2900 1,3300 1,2900 1.200 1.563,50
    30/4/2020 1,2900 -4,44% 1,3000 1,3200 1,2200 1.870 2.379,06
    29/4/2020 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    28/4/2020 1,3500 3,05% 1,3600 1,3600 1,3500 2.475 3.356,00
    27/4/2020 1,3100 2,34% 1,3000 1,3500 1,3000 361 471,05
    24/4/2020 1,2800 6,67% 1,2000 1,2800 1,2000 1.375 1.672,80
    23/4/2020 1,2000 0,00% 1,2200 1,2300 1,2000 4.655 5.616,15
    22/4/2020 1,2000 4,35% 1,2200 1,2200 1,2000 55 66,10
    21/4/2020 1,1500 -2,54% 1,0800 1,1500 1,0700 705 756,75
    17/4/2020 1,1800 0,00% 1,2000 1,2700 1,1500 1.065 1.265,60
    16/4/2020 1,1800 -5,60% 1,2000 1,2700 1,1500 1.065 1.265,60
    15/4/2020 1,2500 -0,79% 1,2600 1,3000 1,2000 1.432 1.840,96
    14/4/2020 1,2600 -4,55% 1,2400 1,2600 1,1900 2.757 3.328,82
    09/4/2020 1,3200 -3,65% 1,3700 1,3700 1,3200 1.213 1.646,46
    08/4/2020 1,3700 3,79% 1,3700 1,3700 1,3700 10 13,70
    07/4/2020 1,3200 -7,69% 1,3000 1,3900 1,3000 235 306,55
    06/4/2020 1,4300 -8,92% 1,7000 1,7000 1,4300 615 880,80
    03/4/2020 1,5700 -5,99% 1,7800 1,7800 1,5200 435 664,00
    02/4/2020 1,6700 0,00% 1,6700 1,6700 1,6700 ,00
    01/4/2020 1,6700 8,44% 1,6700 1,6700 1,6700 15 25,05
    31/3/2020 1,5400 6,21% 1,3100 1,5500 1,3100 86 116,95
    30/3/2020 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
    27/3/2020 1,4500 0,00% 1,3100 1,4500 1,3100 12 16,00
    26/3/2020 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
    24/3/2020 1,4500 5,84% 1,4500 1,4500 1,4500 1 1,45
    23/3/2020 1,3700 0,00% 1,3700 1,3700 1,3700 ,00
    20/3/2020 1,3700 -8,05% 1,5800 1,5800 1,3500 145 206,08
    19/3/2020 1,4900 0,00% 1,4900 1,4900 1,4900 9 13,41

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΙΔΜΑ 1,0700 18,23 % 0,1650 5.688
    ΙΝΛΟΤ 0,1900 11,76 % 0,0200 513.036
    ΛΕΒΚ 0,3140 9,79 % 0,0280 37.740
    ΛΕΒΠ 0,3180 9,66 % 0,0280 2.800
    ΠΕΡΦ 10,0500 8,30 % 0,7700 9.613
    ΝΑΥΠ 1,0900 6,86 % 0,0700 68.645
    ΑΛΜΥ 2,0800 6,12 % 0,1200 160.770
    ΕΛΛΑΚΤΩΡ 1,6400 5,53 % 0,0860 1.650.532
    ΚΜΟΛ 3,1800 5,30 % 0,1600 4.548
    ΙΝΤΕΚ 3,6000 4,96 % 0,1700 12.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΕΖΤ 5,7500 -18,44 % -1,3000 1.048
    ΣΑΤΟΚ 0,0330 -4,35 % -0,0015 7.860
    ΒΟΣΥΣ 1,9400 -3,00 % -0,0600 2.388
    ΣΠΙ 0,8450 -2,87 % -0,0250 67.095
    ΕΛΓΕΚ 0,4000 -2,44 % -0,0100 45.320
    ΙΝΛΙΦ 4,3600 -2,24 % -0,1000 400
    ΛΥΚ 1,5700 -2,18 % -0,0350 10.480
    ΒΙΟΣΚ 0,4270 -2,06 % -0,0090 111.650
    ΧΑΙΔΕ 0,7950 -1,85 % -0,0150 1.740
    ΦΟΥΝΤΛ 0,8000 -1,84 % -0,0150 500
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1985 0,71 % 0,0085 20.906.360
    ΕΥΡΩΒ 0,8640 0,82 % 0,0070 8.115.534
    ΟΤΕ 15,1800 0,40 % 0,0600 6.576.020
    ΕΤΕ 2,7200 0,55 % 0,0150 5.940.990
    ΠΕΙΡ 1,6100 -0,62 % -0,0100 3.301.730
    ΛΑΜΔΑ 7,6300 1,19 % 0,0900 3.108.351
    ΕΛΛΑΚΤΩΡ 1,6400 5,53 % 0,0860 2.682.296
    ΤΕΝΕΡΓ 12,2600 1,32 % 0,1600 1.978.405
    ΓΕΚΤΕΡΝΑ 9,9800 0,81 % 0,0800 1.801.816
    ΜΥΤΙΛ 15,2400 0,00 % 0,0000 1.691.847
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1985 0,71 % 17.479.819 20,91εκ.
    ΕΥΡΩΒ 0,8640 0,82 % 9.419.564 8,12εκ.
    ΜΙΓ 0,0246 -0,81 % 3.523.613 86.699
    ΕΤΕ 2,7200 0,55 % 2.197.300 5,94εκ.
    ΠΕΙΡ 1,6100 -0,62 % 2.048.131 3,30εκ.
    ΕΛΛΑΚΤΩΡ 1,6400 5,53 % 1.650.532 2,68εκ.
    ΑΤΤ 0,1792 0,34 % 573.140 102,5χιλ.
    ΙΝΛΟΤ 0,1900 11,76 % 513.036 97.575
    ΟΤΕ 15,1800 0,40 % 433.309 6,58εκ.
    ΛΑΜΔΑ 7,6300 1,19 % 408.207 3,11εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 1,1985 0,71 % 17.479.819 1,13 %
    ΕΛΛΑΚΤΩΡ 1,6400 5,53 % 1.650.532 0,77 %
    ΒΙΟΣΚ 0,4270 -2,06 % 111.650 0,71 %
    ΚΟΡΔΕ 0,5160 1,18 % 149.741 0,71 %
    ΣΠΙ 0,8450 -2,87 % 67.095 0,68 %
    ΝΑΥΠ 1,0900 6,86 % 68.645 0,60 %
    ΑΛΜΥ 2,0800 6,12 % 160.770 0,50 %
    ΛΕΒΚ 0,3140 9,79 % 37.740 0,45 %
    ΠΕΤΡΟ 6,9000 0,58 % 31.388 0,44 %
    ΜΙΓ 0,0246 -0,81 % 3.523.613 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΙΔΜΑ 1,0700 18,23 % 5.688 10,28 %
    ΒΙΟΚΑ 1,4800 2,78 % 2.567 10,14 %
    ΛΕΒΚ 0,3140 9,79 % 37.740 9,79 %
    ΛΕΒΠ 0,3180 9,66 % 2.800 9,66 %
    ΒΙΝΤΑ 5,4500 3,81 % 530 8,99 %
    ΛΑΝΑΚ 1,4700 1,38 % 7.513 8,97 %
    ΠΕΡΦ 10,0500 8,30 % 9.613 8,94 %
    ΠΡΕΖΤ 5,7500 -18,44 % 1.048 8,51 %
    ΙΝΤΕΚ 3,6000 4,96 % 12.883 7,58 %
    ΧΑΙΔΕ 0,7950 -1,85 % 1.740 7,55 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%