| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,4900 €
0,0600 (2,47%)
- Άνοιγμα 2,4500
- Υψηλό 2,4900
- Χαμηλό 2,4200
- Όγκος 4.300
- Τζίρος 10.510 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2022 | 4,7000 | 0,43% | 4,7600 | 4,7700 | 4,6000 | 1.114 | 5.233,02 |
| 26/1/2022 | 4,6800 | 1,30% | 4,6700 | 4,7200 | 4,6700 | 1.500 | 7.023,84 |
| 25/1/2022 | 4,6200 | 0,43% | 4,4700 | 4,6200 | 4,4200 | 3.867 | 17.294,63 |
| 24/1/2022 | 4,6000 | -1,29% | 4,5100 | 4,6500 | 4,5000 | 1.156 | 5.239,47 |
| 21/1/2022 | 4,6600 | -1,06% | 4,7000 | 4,7000 | 4,5500 | 1.606 | 7.378,74 |
| 20/1/2022 | 4,7100 | 0,00% | 4,7000 | 4,7600 | 4,6200 | 3.780 | 17.626,89 |
| 19/1/2022 | 4,7100 | -3,29% | 4,9200 | 4,9200 | 4,7000 | 3.626 | 17.092,44 |
| 18/1/2022 | 4,8700 | -1,42% | 4,7700 | 4,8700 | 4,7200 | 1.605 | 7.678,85 |
| 17/1/2022 | 4,9400 | -0,80% | 4,8800 | 4,9800 | 4,8500 | 2.169 | 10.536,86 |
| 14/1/2022 | 4,9800 | 2,89% | 4,8000 | 4,9900 | 4,7000 | 5.742 | 27.805,28 |
| 13/1/2022 | 4,8400 | -1,22% | 4,9000 | 5,0800 | 4,8300 | 4.552 | 22.257,92 |
| 12/1/2022 | 4,9000 | -1,61% | 4,9800 | 4,9800 | 4,8500 | 3.218 | 15.824,01 |
| 11/1/2022 | 4,9800 | -0,20% | 4,9900 | 5,0600 | 4,8300 | 4.803 | 23.586,69 |
| 10/1/2022 | 4,9900 | -0,60% | 5,0000 | 5,1000 | 4,8800 | 6.004 | 29.615,16 |
| 07/1/2022 | 5,0200 | -1,95% | 5,1800 | 5,2000 | 5,0200 | 3.301 | 16.780,40 |
| 05/1/2022 | 5,1200 | -3,03% | 5,4000 | 5,4000 | 5,1000 | 7.088 | 36.828,00 |
| 04/1/2022 | 5,2800 | 4,76% | 5,1000 | 5,3000 | 5,1000 | 9.672 | 50.837,14 |
| 03/1/2022 | 5,0400 | 3,28% | 5,0000 | 5,1600 | 4,9000 | 6.321 | 31.884,82 |
| 31/12/2021 | 4,8800 | 2,95% | 4,6700 | 5,0600 | 4,6600 | 7.368 | 35.989,67 |
| 30/12/2021 | 4,7400 | -1,46% | 4,8000 | 4,8000 | 4,6200 | 2.327 | 10.953,80 |
| 29/12/2021 | 4,8100 | -6,42% | 5,1000 | 5,1400 | 4,8100 | 6.522 | 31.951,08 |
| 28/12/2021 | 5,1400 | 0,78% | 5,0000 | 5,1600 | 4,8100 | 4.677 | 23.102,33 |
| 27/12/2021 | 5,1000 | 3,66% | 5,4000 | 5,4000 | 4,7800 | 2.772 | 13.968,62 |
| 23/12/2021 | 4,9200 | 0,82% | 4,8800 | 5,0000 | 4,8800 | 363 | 1.771,70 |
| 22/12/2021 | 4,8800 | -0,41% | 4,9700 | 4,9700 | 4,8800 | 30 | 146,49 |
| 21/12/2021 | 4,9000 | 0,20% | 4,9600 | 5,0000 | 4,8400 | 2.551 | 12.511,06 |
| 20/12/2021 | 4,8900 | 2,30% | 4,7500 | 4,9000 | 4,7500 | 9.504 | 46.025,51 |
| 17/12/2021 | 4,7800 | 3,91% | 4,8000 | 4,8000 | 4,6800 | 5.178 | 24.443,98 |
| 16/12/2021 | 4,6000 | 0,88% | 4,6000 | 4,6700 | 4,4700 | 5.209 | 24.080,75 |
| 15/12/2021 | 4,5600 | 5,56% | 4,3900 | 4,5600 | 4,3200 | 24.308 | 108.925,23 |
| 14/12/2021 | 4,3200 | 2,37% | 4,2000 | 4,3300 | 4,2000 | 4.078 | 17.437,99 |
| 13/12/2021 | 4,2200 | 0,00% | 4,3800 | 4,3800 | 4,2200 | 3.584 | 15.265,43 |
| 10/12/2021 | 4,2200 | 0,48% | 4,1900 | 4,2600 | 4,1600 | 5.450 | 22.902,24 |
| 09/12/2021 | 4,2000 | 0,72% | 4,2000 | 4,3000 | 4,1100 | 5.354 | 22.380,29 |
| 08/12/2021 | 4,1700 | 0,48% | 4,0700 | 4,2600 | 4,0700 | 4.808 | 20.139,17 |
| 07/12/2021 | 4,1500 | 0,00% | 4,2000 | 4,2300 | 4,0300 | 16.229 | 67.468,04 |
| 06/12/2021 | 4,1500 | -0,72% | 3,9800 | 4,2300 | 3,9800 | 4.233 | 17.037,79 |
| 03/12/2021 | 4,1800 | 1,95% | 4,2400 | 4,2400 | 4,0300 | 5.604 | 23.023,43 |
| 02/12/2021 | 4,1000 | 5,13% | 3,9400 | 4,1300 | 3,9400 | 22.684 | 92.239,59 |
| 01/12/2021 | 3,9000 | 5,41% | 3,9200 | 4,0300 | 3,8400 | 17.709 | 69.784,78 |
| 30/11/2021 | 3,7000 | 8,82% | 3,3200 | 3,8000 | 3,2700 | 27.071 | 97.515,25 |
| 29/11/2021 | 3,4000 | 5,59% | 3,3400 | 3,4400 | 3,2300 | 6.890 | 22.858,66 |
| 26/11/2021 | 3,2200 | -2,13% | 3,1400 | 3,2400 | 3,1400 | 4.942 | 15.823,49 |
| 25/11/2021 | 3,2900 | 3,79% | 3,1600 | 3,2900 | 3,1600 | 1.645 | 5.251,19 |
| 24/11/2021 | 3,1700 | 0,00% | 3,1500 | 3,2900 | 3,1000 | 6.579 | 20.935,08 |
| 23/11/2021 | 3,1700 | -1,86% | 3,1600 | 3,2300 | 3,0600 | 9.529 | 30.030,18 |
| 22/11/2021 | 3,2300 | -0,92% | 3,4500 | 3,4500 | 3,2300 | 2.369 | 7.839,40 |
| 19/11/2021 | 3,2600 | 0,00% | 3,2800 | 3,3100 | 3,2000 | 5.765 | 18.860,08 |
| 18/11/2021 | 3,2600 | 2,52% | 3,2000 | 3,3000 | 3,1700 | 13.543 | 43.931,66 |
| 17/11/2021 | 3,1800 | -1,24% | 3,1600 | 3,2400 | 3,1200 | 5.781 | 18.483,22 |
| 16/11/2021 | 3,2200 | 2,88% | 3,0700 | 3,2200 | 3,0700 | 6.934 | 21.968,15 |
| 15/11/2021 | 3,1300 | -0,63% | 3,0300 | 3,2200 | 3,0300 | 2.960 | 9.355,33 |
| 12/11/2021 | 3,1500 | 2,94% | 3,0500 | 3,2200 | 3,0200 | 6.042 | 18.701,48 |
| 11/11/2021 | 3,0600 | -2,86% | 3,0900 | 3,1300 | 3,0500 | 5.438 | 16.719,40 |
| 10/11/2021 | 3,1500 | 1,29% | 3,1600 | 3,2300 | 3,1200 | 3.907 | 12.358,02 |
| 09/11/2021 | 3,1100 | 1,97% | 3,0500 | 3,1500 | 3,0400 | 2.768 | 8.620,74 |
| 08/11/2021 | 3,0500 | 0,00% | 3,0200 | 3,0600 | 3,0200 | 2.681 | 8.177,93 |
| 05/11/2021 | 3,0500 | -2,24% | 3,1000 | 3,2500 | 3,0200 | 5.643 | 17.240,54 |
| 04/11/2021 | 3,1200 | -1,89% | 3,1600 | 3,1600 | 3,0800 | 1.063 | 3.338,52 |
| 03/11/2021 | 3,1800 | -2,45% | 3,2400 | 3,2400 | 3,1800 | 28 | 89,22 |
| 02/11/2021 | 3,2600 | 0,62% | 3,3400 | 3,3400 | 3,1700 | 2.034 | 6.581,40 |
| 01/11/2021 | 3,2400 | 0,62% | 3,2400 | 3,2800 | 3,1500 | 2.776 | 8.918,31 |
| 29/10/2021 | 3,2200 | -0,62% | 3,3400 | 3,3400 | 3,1000 | 426 | 1.373,53 |
| 27/10/2021 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,1500 | 1.257 | 4.065,04 |
| 26/10/2021 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 1.710 | 5.540,40 |
| 25/10/2021 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 22/10/2021 | 3,2400 | 1,89% | 3,2800 | 3,2800 | 3,1600 | 4.405 | 14.223,72 |
| 21/10/2021 | 3,1800 | -1,24% | 3,1300 | 3,2300 | 3,1300 | 2.718 | 8.626,90 |
| 20/10/2021 | 3,2200 | 0,94% | 3,1200 | 3,3000 | 3,1200 | 3.286 | 10.688,44 |
| 19/10/2021 | 3,1900 | 4,59% | 3,0600 | 3,2900 | 3,0500 | 7.490 | 23.593,32 |
| 18/10/2021 | 3,0500 | 1,67% | 3,0000 | 3,1200 | 3,0000 | 4.149 | 12.744,38 |
| 15/10/2021 | 3,0000 | 1,35% | 2,9600 | 3,0000 | 2,9500 | 12.657 | 37.716,65 |
| 14/10/2021 | 2,9600 | -0,67% | 2,9600 | 2,9600 | 2,9000 | 2.220 | 6.571,08 |
| 13/10/2021 | 2,9800 | 0,68% | 2,9600 | 3,0000 | 2,9000 | 12.531 | 37.080,69 |
| 12/10/2021 | 2,9600 | -0,67% | 3,0100 | 3,0600 | 2,9600 | 1.163 | 3.496,36 |
| 11/10/2021 | 2,9800 | 1,36% | 2,9600 | 3,0900 | 2,9600 | 2.494 | 7.531,69 |
| 08/10/2021 | 2,9400 | 2,80% | 2,9400 | 2,9600 | 2,8900 | 9.220 | 27.112,48 |
| 07/10/2021 | 2,8600 | 1,78% | 2,8000 | 2,9000 | 2,8000 | 12.100 | 34.373,50 |
| 06/10/2021 | 2,8100 | -2,09% | 2,8900 | 2,8900 | 2,7900 | 7.597 | 21.347,37 |
| 05/10/2021 | 2,8700 | -3,04% | 2,9000 | 2,9000 | 2,8000 | 20.892 | 60.035,92 |
| 04/10/2021 | 2,9600 | 3,86% | 2,9800 | 3,0600 | 2,7300 | 25.169 | 73.498,53 |
| 01/10/2021 | 2,8500 | 6,34% | 2,6000 | 2,9500 | 2,6000 | 30.156 | 85.245,02 |
| 30/9/2021 | 2,6800 | 6,35% | 2,5000 | 2,7000 | 2,5000 | 6.585 | 17.520,52 |
| 29/9/2021 | 2,5200 | 0,80% | 2,4500 | 2,5200 | 2,4500 | 752 | 1.842,54 |
| 28/9/2021 | 2,5000 | 4,17% | 2,3700 | 2,5200 | 2,3600 | 1.604 | 3.789,04 |
| 27/9/2021 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 1.095 | 2.628,00 |
| 24/9/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 23/9/2021 | 2,4200 | 6,14% | 2,3400 | 2,4200 | 2,3400 | 1.605 | 3.798,01 |
| 22/9/2021 | 2,2800 | 2,70% | 2,2500 | 2,2900 | 2,2500 | 747 | 1.704,46 |
| 21/9/2021 | 2,2200 | -1,33% | 2,2200 | 2,2300 | 2,2200 | 292 | 648,94 |
| 20/9/2021 | 2,2500 | -2,17% | 2,2600 | 2,2600 | 2,2500 | 750 | 1.689,50 |
| 17/9/2021 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 1.149 | 2.642,70 |
| 16/9/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 15/9/2021 | 2,3600 | 0,00% | 2,2500 | 2,3600 | 2,2500 | 369 | 862,17 |
| 14/9/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 13/9/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 10/9/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/9/2021 | 2,3600 | -1,26% | 2,3000 | 2,3800 | 2,3000 | 465 | 1.088,20 |
| 08/9/2021 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 07/9/2021 | 2,3900 | -0,42% | 2,3100 | 2,3900 | 2,2500 | 558 | 1.283,78 |
| 06/9/2021 | 2,4000 | -4,00% | 2,3800 | 2,4000 | 2,3500 | 371 | 884,40 |
| 03/9/2021 | 2,5000 | -2,72% | 2,5000 | 2,5000 | 2,5000 | 500 | 1.250,00 |
| 02/9/2021 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 01/9/2021 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | ,00 | |
| 31/8/2021 | 2,5700 | 0,00% | 2,4500 | 2,5700 | 2,4500 | 2.505 | 6.137,85 |
| 30/8/2021 | 2,5700 | 3,63% | 2,5000 | 2,5700 | 2,5000 | 1.015 | 2.538,20 |
| 27/8/2021 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 200 | 496,00 |
| 26/8/2021 | 2,4600 | 0,82% | 2,4500 | 2,4600 | 2,4500 | 150 | 368,95 |
| 25/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 24/8/2021 | 2,4400 | 2,52% | 2,3800 | 2,4400 | 2,3800 | 2.348 | 5.633,07 |
| 23/8/2021 | 2,3800 | -4,80% | 2,4000 | 2,5000 | 2,3200 | 2.955 | 7.159,52 |
| 20/8/2021 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 19/8/2021 | 2,5000 | 2,04% | 2,5000 | 2,5000 | 2,5000 | 12 | 30,00 |
| 18/8/2021 | 2,4500 | -0,81% | 2,4500 | 2,4500 | 2,4500 | 1 | 2,45 |
| 17/8/2021 | 2,4700 | 1,23% | 2,4700 | 2,4700 | 2,4700 | 1 | 2,47 |
| 16/8/2021 | 2,4400 | 0,00% | 2,3700 | 2,4400 | 2,3000 | 1.336 | 3.119,99 |
| 13/8/2021 | 2,4400 | -0,41% | 2,4400 | 2,4400 | 2,3700 | 1.670 | 4.020,50 |
| 12/8/2021 | 2,4500 | 0,41% | 2,4000 | 2,4500 | 2,3900 | 610 | 1.467,00 |
| 11/8/2021 | 2,4400 | -2,79% | 2,5000 | 2,5000 | 2,4400 | 1.500 | 3.690,00 |
| 10/8/2021 | 2,5100 | -0,40% | 2,5200 | 2,5600 | 2,5000 | 1.820 | 4.572,40 |
| 09/8/2021 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 11 | 27,72 |
| 06/8/2021 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 05/8/2021 | 2,5200 | 3,28% | 2,3800 | 2,5800 | 2,3600 | 1.146 | 2.724,22 |
| 04/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 03/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 1.000 | 2.440,00 |
| 02/8/2021 | 2,4400 | -1,61% | 2,4400 | 2,4400 | 2,4400 | 185 | 451,40 |
| 30/7/2021 | 2,4800 | -0,80% | 2,4800 | 2,4800 | 2,4800 | 500 | 1.240,00 |
| 29/7/2021 | 2,5000 | 1,21% | 2,4800 | 2,5000 | 2,4800 | 100 | 249,00 |
| 28/7/2021 | 2,4700 | 0,00% | 2,3800 | 2,4700 | 2,3800 | 1.610 | 3.974,00 |
| 27/7/2021 | 2,4700 | 1,65% | 2,4500 | 2,4700 | 2,4500 | 580 | 1.425,00 |
| 26/7/2021 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 23/7/2021 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 22/7/2021 | 2,4300 | 1,25% | 2,4200 | 2,4500 | 2,4200 | 1.000 | 2.431,50 |
| 21/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4500 | 2,4000 | 4.010 | 9.772,00 |
| 20/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1.064 | 2.553,60 |
| 19/7/2021 | 2,4000 | -3,61% | 2,4400 | 2,5400 | 2,3800 | 505 | 1.213,10 |
| 16/7/2021 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 15/7/2021 | 2,4900 | 1,63% | 2,4900 | 2,4900 | 2,4900 | 100 | 249,00 |
| 14/7/2021 | 2,4500 | -5,77% | 2,4200 | 2,5200 | 2,4200 | 399 | 985,79 |
| 13/7/2021 | 2,6000 | 1,56% | 2,6000 | 2,6000 | 2,6000 | 5 | 13,00 |
| 12/7/2021 | 2,5600 | -0,39% | 2,5600 | 2,5600 | 2,5600 | 45 | 115,00 |
| 09/7/2021 | 2,5700 | 3,63% | 2,5300 | 2,5700 | 2,5300 | 1.650 | 4.202,00 |
| 08/7/2021 | 2,4800 | -1,98% | 2,6100 | 2,6100 | 2,4800 | 4.977 | 12.507,00 |
| 07/7/2021 | 2,5300 | 1,20% | 2,5400 | 2,6300 | 2,5200 | 18.300 | 47.045,00 |
| 06/7/2021 | 2,5000 | 7,30% | 2,3000 | 2,5100 | 2,3000 | 12.318 | 29.800,00 |
| 05/7/2021 | 2,3300 | 1,75% | 2,3000 | 2,3500 | 2,2100 | 5.571 | 12.757,00 |
| 02/7/2021 | 2,2900 | 0,44% | 2,2800 | 2,2900 | 2,2500 | 2.497 | 5.673,00 |
| 01/7/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 500 | 1.140,00 |
| 30/6/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 29/6/2021 | 2,2800 | -3,39% | 2,2900 | 2,2900 | 2,2800 | 973 | 2.219,00 |
| 28/6/2021 | 2,3600 | 3,06% | 2,2800 | 2,3900 | 2,2800 | 3.701 | 8.692,00 |
| 25/6/2021 | 2,2900 | 0,00% | 2,2400 | 2,3000 | 2,2400 | 1.911 | 4.331,00 |
| 24/6/2021 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 23/6/2021 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 3 | 6,00 |
| 22/6/2021 | 2,2900 | -1,29% | 2,1500 | 2,2900 | 2,1500 | 23 | 49,00 |
| 18/6/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 17/6/2021 | 2,3200 | 0,87% | 2,2200 | 2,3200 | 2,2000 | 1.583 | 3.511,00 |
| 16/6/2021 | 2,3000 | -0,86% | 2,2700 | 2,3000 | 2,2600 | 1.015 | 2.310,00 |
| 15/6/2021 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 950 | 2.199,00 |
| 14/6/2021 | 2,3000 | -2,54% | 2,3600 | 2,3600 | 2,2900 | 122 | 280,00 |
| 11/6/2021 | 2,3600 | 1,72% | 2,3300 | 2,3600 | 2,3300 | 455 | 1.060,00 |
| 10/6/2021 | 2,3200 | -1,69% | 2,2900 | 2,3200 | 2,2400 | 860 | 1.982,00 |
| 09/6/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 08/6/2021 | 2,3600 | 0,43% | 2,3900 | 2,4300 | 2,3000 | 287 | 672,00 |
| 07/6/2021 | 2,3500 | 3,07% | 2,2600 | 2,3500 | 2,2600 | 3.139 | 7.189,00 |
| 04/6/2021 | 2,2800 | -0,87% | 2,2100 | 2,3000 | 2,2000 | 744 | 1.659,00 |
| 03/6/2021 | 2,3000 | 1,77% | 2,2900 | 2,3000 | 2,2900 | 67 | 153,00 |
| 02/6/2021 | 2,2600 | 3,67% | 2,2200 | 2,3800 | 2,1800 | 7.003 | 15.642,00 |
| 01/6/2021 | 2,1800 | 1,87% | 2,1700 | 2,1900 | 2,1700 | 1.060 | 2.311,00 |
| 31/5/2021 | 2,1400 | 2,39% | 2,1500 | 2,1500 | 2,1300 | 505 | 1.079,00 |
| 28/5/2021 | 2,0900 | -1,88% | 2,1800 | 2,1800 | 2,0700 | 1.010 | 2.100,00 |
| 27/5/2021 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 26/5/2021 | 2,1300 | -0,47% | 2,1600 | 2,1600 | 2,1000 | 235 | 495,00 |
| 25/5/2021 | 2,1400 | 2,88% | 2,0800 | 2,1500 | 2,0600 | 1.866 | 3.895,00 |
| 24/5/2021 | 2,0800 | -1,42% | 2,1200 | 2,1300 | 2,0800 | 1.849 | 3.916,00 |
| 21/5/2021 | 2,1100 | -2,31% | 2,1800 | 2,1800 | 2,0800 | 30 | 63,00 |
| 20/5/2021 | 2,1600 | 0,00% | 2,1700 | 2,1700 | 2,0900 | 444 | 935,00 |
| 19/5/2021 | 2,1600 | -2,70% | 2,2100 | 2,2300 | 2,1000 | 2.593 | 5.545,00 |
| 18/5/2021 | 2,2200 | -1,77% | 2,2000 | 2,2400 | 2,2000 | 2.430 | 5.392,00 |
| 17/5/2021 | 2,2600 | 1,35% | 2,2600 | 2,2600 | 2,2600 | 25 | 56,00 |
| 14/5/2021 | 2,2300 | 1,36% | 2,2400 | 2,2500 | 2,1800 | 160 | 352,00 |
| 13/5/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 12/5/2021 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 11/5/2021 | 2,1500 | 1,90% | 2,0100 | 2,1700 | 2,0100 | 339 | 700,00 |
| 10/5/2021 | 2,1100 | 1,44% | 2,1100 | 2,1400 | 2,0900 | 2.085 | 4.367,00 |
| 07/5/2021 | 2,0800 | 0,48% | 2,1100 | 2,1400 | 2,0300 | 1.337 | 2.768,00 |
| 06/5/2021 | 2,0700 | -0,96% | 2,0700 | 2,0700 | 2,0700 | 700 | 1.449,00 |
| 05/5/2021 | 2,0900 | -0,48% | 2,0800 | 2,1000 | 2,0300 | 1.270 | 2.619,00 |
| 29/4/2021 | 2,1000 | 1,94% | 2,0600 | 2,1000 | 2,0600 | 4.850 | 10.162,00 |
| 28/4/2021 | 2,0600 | 5,10% | 1,9900 | 2,0600 | 1,9700 | 5.650 | 11.390,00 |
| 27/4/2021 | 1,9600 | -0,51% | 1,8800 | 1,9700 | 1,8400 | 2.300 | 4.433,00 |
| 26/4/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 23/4/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 22/4/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 21/4/2021 | 1,9700 | 0,25% | 1,9700 | 1,9750 | 1,9700 | 15 | 29,00 |
| 20/4/2021 | 1,9650 | 5,65% | 1,9500 | 2,0000 | 1,9000 | 1.096 | 2.155,00 |
| 19/4/2021 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/4/2021 | 1,8600 | -4,37% | 1,8700 | 1,9200 | 1,8500 | 1.203 | 2.255,00 |
| 15/4/2021 | 1,9450 | 2,10% | 1,9500 | 1,9500 | 1,9400 | 175 | 340,00 |
| 14/4/2021 | 1,9050 | -0,78% | 1,9000 | 1,9100 | 1,9000 | 700 | 1.332,00 |
| 13/4/2021 | 1,9200 | -3,03% | 1,8900 | 1,9800 | 1,8900 | 235 | 456,00 |
| 12/4/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/4/2021 | 1,9800 | -0,50% | 1,8900 | 1,9800 | 1,8700 | 838 | 1.576,00 |
| 08/4/2021 | 1,9900 | 0,76% | 1,9300 | 1,9950 | 1,8550 | 3.457 | 6.593,00 |
| 07/4/2021 | 1,9750 | -1,74% | 2,0000 | 2,0100 | 1,9500 | 760 | 1.502,00 |
| 06/4/2021 | 2,0100 | 0,50% | 2,0100 | 2,0100 | 2,0100 | 917 | 1.843,00 |
| 01/4/2021 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 81 | 162,00 |
| 31/3/2021 | 1,9800 | -1,98% | 1,9800 | 2,0200 | 1,9800 | 1.992 | 3.944,00 |
| 30/3/2021 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 78 | 157,00 |
| 29/3/2021 | 2,0000 | -4,76% | 2,0000 | 2,0200 | 1,9000 | 6.401 | 12.518,00 |
| 26/3/2021 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 2,1000 | 5 | 10,00 |
| 24/3/2021 | 2,0600 | 1,98% | 2,0000 | 2,0600 | 2,0000 | 565 | 1.130,00 |
| 23/3/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/3/2021 | 2,0200 | -2,88% | 2,0000 | 2,0800 | 1,9500 | 1.839 | 3.667,00 |
| 19/3/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 18/3/2021 | 2,0800 | -0,95% | 2,0000 | 2,0800 | 2,0000 | 556 | 1.115,00 |
| 17/3/2021 | 2,1000 | -0,94% | 2,0800 | 2,1000 | 2,0800 | 685 | 1.434,00 |
| 16/3/2021 | 2,1200 | 7,07% | 2,0800 | 2,1600 | 2,0800 | 2.510 | 5.298,00 |
| 12/3/2021 | 1,9800 | -1,00% | 1,9900 | 2,0400 | 1,9800 | 2.705 | 5.408,00 |
| 11/3/2021 | 2,0000 | 1,52% | 1,9900 | 2,0800 | 1,9900 | 1.280 | 2.563,00 |
| 10/3/2021 | 1,9700 | 1,55% | 1,9200 | 1,9700 | 1,9200 | 652 | 1.266,00 |
| 09/3/2021 | 1,9400 | 5,43% | 1,8500 | 1,9400 | 1,8500 | 264 | 499,00 |
| 08/3/2021 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 05/3/2021 | 1,8400 | 0,55% | 1,8200 | 1,8400 | 1,8200 | 313 | 573,00 |
| 04/3/2021 | 1,8300 | -2,14% | 1,8300 | 1,8700 | 1,8300 | 1.098 | 2.012,00 |
| 03/3/2021 | 1,8700 | -1,58% | 1,8200 | 1,8700 | 1,8000 | 3.161 | 5.785,00 |
| 02/3/2021 | 1,9000 | 4,97% | 1,8200 | 1,9000 | 1,8100 | 180 | 326,00 |
| 01/3/2021 | 1,8100 | 0,00% | 1,8800 | 1,9000 | 1,8100 | 1.050 | 1.946,00 |
| 26/2/2021 | 1,8100 | -7,65% | 1,8100 | 1,8100 | 1,8100 | 20 | 36,00 |
| 25/2/2021 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 24/2/2021 | 1,9600 | 8,29% | 1,9900 | 1,9900 | 1,9600 | 360 | 705,00 |
| 23/2/2021 | 1,8100 | -7,18% | 1,8200 | 1,8600 | 1,8100 | 919 | 1.663,00 |
| 22/2/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/2/2021 | 1,9500 | 3,17% | 1,9200 | 1,9500 | 1,9200 | 25 | 48,00 |
| 18/2/2021 | 1,8900 | 0,53% | 1,9000 | 1,9000 | 1,8200 | 636 | 1.159,00 |
| 17/2/2021 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8800 | 10 | 18,00 |
| 16/2/2021 | 1,8700 | 0,00% | 1,8300 | 1,8700 | 1,8300 | 1.368 | 2.526,00 |
| 15/2/2021 | 1,8700 | 3,31% | 1,8000 | 1,8900 | 1,8000 | 1.016 | 1.874,00 |
| 12/2/2021 | 1,8100 | -4,23% | 1,8400 | 1,8400 | 1,7900 | 4.600 | 8.381,00 |
| 11/2/2021 | 1,8900 | -0,53% | 1,8500 | 1,8900 | 1,8500 | 490 | 907,00 |
| 10/2/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/2/2021 | 1,9000 | 3,83% | 1,8000 | 1,9000 | 1,8000 | 280 | 505,00 |
| 08/2/2021 | 1,8300 | -4,19% | 1,8200 | 1,8300 | 1,8200 | 230 | 419,00 |
| 05/2/2021 | 1,9100 | 1,60% | 1,8800 | 1,9100 | 1,8800 | 511 | 962,00 |
| 04/2/2021 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 5 | 9,00 |
| 03/2/2021 | 1,8800 | 3,30% | 1,8000 | 1,9000 | 1,7600 | 5.251 | 9.591,00 |
| 02/2/2021 | 1,8200 | 1,11% | 1,8400 | 1,8400 | 1,7600 | 26 | 47,00 |
| 01/2/2021 | 1,8000 | 0,56% | 1,7000 | 1,8000 | 1,7000 | 2.151 | 3.782,00 |
| 29/1/2021 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 28/1/2021 | 1,7900 | -5,29% | 1,8000 | 1,8000 | 1,7100 | 4.706 | 8.294,00 |
| 27/1/2021 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 26/1/2021 | 1,8900 | -1,56% | 1,7900 | 1,8900 | 1,7400 | 780 | 1.370,00 |
| 25/1/2021 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 22/1/2021 | 1,9200 | 2,67% | 2,0400 | 2,0400 | 1,8000 | 50 | 94,00 |
| 21/1/2021 | 1,8700 | -2,60% | 1,8700 | 1,8700 | 1,8700 | 110 | 205,00 |
| 20/1/2021 | 1,9200 | -0,52% | 1,8700 | 1,9200 | 1,8700 | 510 | 954,00 |
| 19/1/2021 | 1,9300 | 7,22% | 1,8300 | 1,9300 | 1,8300 | 205 | 378,00 |
| 18/1/2021 | 1,8000 | 0,56% | 1,8400 | 1,8400 | 1,7600 | 1.164 | 2.097,00 |
| 15/1/2021 | 1,7900 | -3,24% | 1,8000 | 1,8500 | 1,7900 | 2.305 | 4.134,00 |
| 14/1/2021 | 1,8500 | 2,21% | 1,7800 | 1,8500 | 1,7600 | 2.450 | 4.457,00 |
| 13/1/2021 | 1,8100 | -3,21% | 1,8700 | 1,8700 | 1,8000 | 800 | 1.446,00 |
| 12/1/2021 | 1,8700 | 1,08% | 1,9000 | 1,9000 | 1,8700 | 625 | 1.175,00 |
| 11/1/2021 | 1,8500 | -2,12% | 1,8400 | 1,8500 | 1,8400 | 1.455 | 2.689,00 |
| 08/1/2021 | 1,8900 | 0,53% | 1,8600 | 1,8900 | 1,8600 | 1.900 | 3.561,00 |
| 07/1/2021 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8200 | 3.130 | 5.881,00 |
| 05/1/2021 | 1,9000 | 3,83% | 1,9700 | 1,9700 | 1,9000 | 320 | 609,00 |
| 04/1/2021 | 1,8300 | -3,68% | 1,8200 | 1,8600 | 1,7900 | 19.445 | 35.381,00 |
| 31/12/2020 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 100 | 190,00 |
| 30/12/2020 | 1,8700 | -1,06% | 1,9000 | 2,0000 | 1,8600 | 3.825 | 7.225,00 |
| 29/12/2020 | 1,8900 | -1,05% | 1,9000 | 1,9000 | 1,8600 | 401 | 755,00 |
| 28/12/2020 | 1,9100 | 1,60% | 1,9100 | 1,9100 | 1,9100 | 1.200 | 2.292,00 |
| 23/12/2020 | 1,8800 | 2,17% | 1,8300 | 1,9200 | 1,8300 | 2.939 | 5.459,00 |
| 22/12/2020 | 1,8400 | 5,75% | 1,8400 | 1,8400 | 1,8400 | 100 | 184,00 |
| 21/12/2020 | 1,7400 | -5,95% | 1,6200 | 1,8200 | 1,6200 | 4.400 | 7.390,00 |
| 18/12/2020 | 1,8500 | 1,65% | 1,8500 | 1,8600 | 1,8500 | 20 | 37,00 |
| 17/12/2020 | 1,8200 | -2,67% | 1,8400 | 1,8500 | 1,8000 | 6.320 | 11.494,00 |
| 16/12/2020 | 1,8700 | -0,53% | 1,8800 | 1,9400 | 1,8300 | 7.104 | 13.335,00 |
| 15/12/2020 | 1,8800 | 7,43% | 1,7700 | 1,8800 | 1,7600 | 8.434 | 15.356,00 |
| 14/12/2020 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 11/12/2020 | 1,7500 | 2,34% | 1,7000 | 1,7500 | 1,7000 | 2.010 | 3.467,00 |
| 10/12/2020 | 1,7100 | 0,59% | 1,7000 | 1,7500 | 1,7000 | 2.110 | 3.588,00 |
| 09/12/2020 | 1,7000 | -1,73% | 1,7000 | 1,7200 | 1,6500 | 2.252 | 3.808,00 |
| 08/12/2020 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 07/12/2020 | 1,7300 | -0,57% | 1,7500 | 1,7500 | 1,7000 | 4.604 | 7.875,00 |
| 04/12/2020 | 1,7400 | -0,57% | 1,7400 | 1,7500 | 1,7000 | 2.152 | 3.689,00 |
| 03/12/2020 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,00 |
| 02/12/2020 | 1,7000 | -2,86% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 01/12/2020 | 1,7500 | 1,74% | 1,7200 | 1,7500 | 1,7200 | 741 | 1.281,00 |
| 30/11/2020 | 1,7200 | 3,61% | 1,6400 | 1,7200 | 1,6100 | 2.364 | 3.964,00 |
| 27/11/2020 | 1,6600 | -1,78% | 1,7000 | 1,7100 | 1,6600 | 696 | 1.178,00 |
| 26/11/2020 | 1,6900 | 0,00% | 1,7000 | 1,7100 | 1,6200 | 3.003 | 5.052,00 |
| 25/11/2020 | 1,6900 | 0,00% | 1,7300 | 1,7300 | 1,6300 | 1.398 | 2.356,00 |
| 24/11/2020 | 1,6900 | 2,42% | 1,6900 | 1,6900 | 1,6900 | 102 | 172,00 |
| 23/11/2020 | 1,6500 | -4,62% | 1,6300 | 1,7200 | 1,6100 | 1.224 | 1.993,00 |
| 20/11/2020 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,6600 | 661 | 1.136,00 |
| 19/11/2020 | 1,7400 | 0,58% | 1,7100 | 1,7400 | 1,7100 | 252 | 430,00 |
| 18/11/2020 | 1,7300 | 1,76% | 1,7400 | 1,7500 | 1,7000 | 2.579 | 4.420,00 |
| 17/11/2020 | 1,7000 | -1,16% | 1,7500 | 1,7600 | 1,6800 | 2.704 | 4.642,00 |
| 16/11/2020 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 400 | 688,00 |
| 13/11/2020 | 1,7000 | 0,00% | 1,6500 | 1,7000 | 1,6500 | 175 | 290,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|