| 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
ΜΕΝΤΙΤΕΡΡΑ Α.Ε. (ΜΑΣΤΙΧΑ)
1,4800 €
0,0000 (0,00%)
- Άνοιγμα 1,6000
- Υψηλό 1,6000
- Χαμηλό 1,5400
- Όγκος 320
- Τζίρος 501 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 7,97% | 1,4900 | 1,4900 | 1,4900 | 9 | 13,41 |
| 18/3/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/3/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/3/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/3/2020 | 1,3800 | 7,81% | 1,3800 | 1,3800 | 1,3800 | 1 | 1,38 |
| 12/3/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/3/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 10/3/2020 | 1,2800 | -5,19% | 1,4000 | 1,4000 | 1,2800 | 100 | 129,20 |
| 09/3/2020 | 1,3500 | -10,00% | 1,4500 | 1,4500 | 1,3500 | 510 | 738,50 |
| 06/3/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/3/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/3/2020 | 1,5000 | -0,66% | 1,5800 | 1,5800 | 1,3800 | 525 | 728,30 |
| 03/3/2020 | 1,5100 | 2,72% | 1,5600 | 1,5600 | 1,5000 | 1.050 | 1.583,01 |
| 28/2/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 50 | 73,50 |
| 27/2/2020 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 10 | 14,70 |
| 26/2/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 25/2/2020 | 1,4300 | -7,14% | 1,4000 | 1,5100 | 1,4000 | 1.790 | 2.517,00 |
| 24/2/2020 | 1,5400 | -9,94% | 1,5500 | 1,5500 | 1,5400 | 1.735 | 2.688,25 |
| 21/2/2020 | 1,7100 | -5,00% | 1,7800 | 1,8000 | 1,6500 | 1.630 | 2.864,10 |
| 20/2/2020 | 1,8000 | -5,26% | 1,7200 | 1,8400 | 1,7100 | 4.006 | 6.879,99 |
| 19/2/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/2/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 17/2/2020 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 14/2/2020 | 1,8700 | -1,06% | 1,8700 | 1,8800 | 1,8700 | 1.154 | 2.158,02 |
| 13/2/2020 | 1,8900 | -0,53% | 1,7500 | 1,8900 | 1,7400 | 409 | 714,48 |
| 12/2/2020 | 1,9000 | -3,55% | 1,9500 | 1,9500 | 1,8200 | 1.375 | 2.661,10 |
| 11/2/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 10/2/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/2/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/2/2020 | 1,9700 | 0,51% | 1,9900 | 1,9900 | 1,8600 | 1.064 | 2.056,75 |
| 05/2/2020 | 1,9600 | 8,89% | 1,8500 | 1,9600 | 1,8500 | 1.005 | 1.859,80 |
| 04/2/2020 | 1,8000 | 7,78% | 1,8000 | 1,8000 | 1,7900 | 605 | 1.087,95 |
| 03/2/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 31/1/2020 | 1,6700 | -8,24% | 1,8400 | 1,8400 | 1,6400 | 4.163 | 7.435,16 |
| 30/1/2020 | 1,8200 | -4,71% | 1,8200 | 1,8200 | 1,8200 | 1.156 | 2.103,92 |
| 29/1/2020 | 1,9100 | -0,52% | 1,9200 | 1,9500 | 1,9000 | 580 | 1.127,70 |
| 28/1/2020 | 1,9200 | -2,54% | 1,9000 | 1,9200 | 1,8200 | 2.489 | 4.595,58 |
| 27/1/2020 | 1,9700 | 2,07% | 1,9700 | 1,9700 | 1,9700 | 12 | 23,64 |
| 24/1/2020 | 1,9300 | 1,05% | 1,9700 | 1,9700 | 1,8800 | 4.840 | 9.300,82 |
| 23/1/2020 | 1,9100 | -4,02% | 1,8600 | 1,9700 | 1,8300 | 3.062 | 5.704,70 |
| 22/1/2020 | 1,9900 | -8,72% | 2,1000 | 2,1000 | 1,9700 | 9.132 | 18.288,85 |
| 21/1/2020 | 2,1800 | 0,00% | 2,3000 | 2,3600 | 1,9900 | 10.814 | 22.383,82 |
| 20/1/2020 | 2,1800 | 3,81% | 2,2400 | 2,2400 | 2,0600 | 764 | 1.608,52 |
| 17/1/2020 | 2,1000 | 17,98% | 1,8700 | 2,1200 | 1,8600 | 9.743 | 19.529,45 |
| 16/1/2020 | 1,7800 | -5,32% | 1,7700 | 1,9000 | 1,7500 | 3.565 | 6.394,33 |
| 15/1/2020 | 1,8800 | -5,53% | 1,9900 | 1,9900 | 1,8000 | 4.343 | 8.014,56 |
| 14/1/2020 | 1,9900 | -9,55% | 2,0600 | 2,1200 | 1,9800 | 2.380 | 4.852,80 |
| 13/1/2020 | 2,2000 | -3,51% | 2,3000 | 2,3000 | 2,1800 | 1.880 | 4.145,20 |
| 10/1/2020 | 2,2800 | 6,54% | 2,3000 | 2,3200 | 2,1400 | 7.225 | 16.024,80 |
| 09/1/2020 | 2,1400 | 8,08% | 2,0400 | 2,1600 | 2,0200 | 10.260 | 21.623,20 |
| 08/1/2020 | 1,9800 | -1,98% | 1,8500 | 2,0000 | 1,8400 | 6.230 | 11.894,60 |
| 07/1/2020 | 2,0200 | 12,85% | 1,8300 | 2,1400 | 1,8300 | 27.026 | 54.794,01 |
| 03/1/2020 | 1,7900 | 17,76% | 1,6000 | 1,8100 | 1,5200 | 6.350 | 10.860,20 |
| 02/1/2020 | 1,5200 | 17,83% | 1,4000 | 1,5400 | 1,3600 | 10.085 | 14.847,14 |
| 31/12/2019 | 1,2900 | 1,57% | 1,2700 | 1,3200 | 1,2500 | 7.881 | 10.062,57 |
| 30/12/2019 | 1,2700 | -6,62% | 1,3600 | 1,3600 | 1,2500 | 11.341 | 14.659,60 |
| 27/12/2019 | 1,3600 | 8,80% | 1,3200 | 1,3700 | 1,2500 | 33.801 | 44.950,71 |
| 23/12/2019 | 1,2500 | 11,61% | 1,1700 | 1,3400 | 1,1700 | 4.154 | 4.930,08 |
| 20/12/2019 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 19/12/2019 | 1,0600 | 8,16% | 1,0000 | 1,0700 | 0,9750 | 9.518 | 9.760,90 |
| 18/12/2019 | 0,9800 | 18,07% | 0,8600 | 0,9950 | 0,8200 | 9.970 | 9.154,75 |
| 17/12/2019 | 0,8300 | 4,40% | 0,7950 | 0,8350 | 0,7950 | 5.950 | 4.870,75 |
| 16/12/2019 | 0,7950 | 0,00% | 0,8000 | 0,8400 | 0,7400 | 73.644 | 56.872,19 |
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.% |
|---|