| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΙΝΤΕΚ | 6,2500 | -3,70 % | -0,2400 | 47.893 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ONYX | 1,6450 | -2,95 % | -0,0500 | 55.582 |
| ΜΑΘΙΟ | 0,8200 | -2,38 % | -0,0200 | 101 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
| ΒΙΟΣΚ | 2,8000 | -1,75 % | -0,0500 | 11.137 |
| ΕΛΤΟΝ | 1,9950 | -1,72 % | -0,0350 | 19.613 |
| ΛΑΒΙ | 1,2100 | -1,63 % | -0,0200 | 22.786 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,7200 €
0,0000 (0,00%)
- Άνοιγμα 2,6800
- Υψηλό 2,7400
- Χαμηλό 2,6800
- Όγκος 1.002
- Τζίρος 2.685 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/11/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/11/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 10/11/2020 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,6200 | 1.029 | 1.697,00 |
| 09/11/2020 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 80 | 135,00 |
| 06/11/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/11/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/11/2020 | 1,6800 | 1,82% | 1,5800 | 1,6800 | 1,5700 | 598 | 952,00 |
| 03/11/2020 | 1,6500 | -1,20% | 1,6100 | 1,6500 | 1,5800 | 579 | 925,00 |
| 02/11/2020 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 2 | 3,00 |
| 30/10/2020 | 1,6400 | -2,96% | 1,5600 | 1,6600 | 1,5600 | 1.303 | 2.044,00 |
| 29/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 5 | 8,00 |
| 27/10/2020 | 1,6900 | 2,42% | 1,6900 | 1,6900 | 1,6900 | 1 | 1,00 |
| 26/10/2020 | 1,6500 | -2,37% | 1,6500 | 1,6500 | 1,6500 | 220 | 363,00 |
| 23/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 22/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 21/10/2020 | 1,6900 | 1,20% | 1,6100 | 1,6900 | 1,6100 | 506 | 834,00 |
| 20/10/2020 | 1,6700 | -1,18% | 1,5700 | 1,6700 | 1,5700 | 165 | 267,00 |
| 19/10/2020 | 1,6900 | -0,59% | 1,6200 | 1,6900 | 1,6200 | 114 | 185,00 |
| 16/10/2020 | 1,7000 | 0,00% | 1,7200 | 1,7200 | 1,5700 | 504 | 803,00 |
| 15/10/2020 | 1,7000 | 0,59% | 1,7100 | 1,7100 | 1,5800 | 485 | 767,00 |
| 14/10/2020 | 1,6900 | -2,31% | 1,7300 | 1,7300 | 1,6900 | 31 | 52,00 |
| 13/10/2020 | 1,7300 | 4,22% | 1,6200 | 1,7300 | 1,6100 | 118 | 191,00 |
| 12/10/2020 | 1,6600 | -3,49% | 1,6100 | 1,6600 | 1,6100 | 500 | 812,00 |
| 09/10/2020 | 1,7200 | -1,15% | 1,7200 | 1,7200 | 1,7200 | 50 | 86,00 |
| 08/10/2020 | 1,7400 | 2,96% | 1,7000 | 1,7400 | 1,7000 | 131 | 222,00 |
| 07/10/2020 | 1,6900 | 2,42% | 1,7000 | 1,7000 | 1,6900 | 6 | 10,00 |
| 06/10/2020 | 1,6500 | -2,94% | 1,6500 | 1,6900 | 1,6400 | 1.830 | 3.010,00 |
| 05/10/2020 | 1,7000 | 1,19% | 1,6200 | 1,7000 | 1,6100 | 195 | 323,00 |
| 02/10/2020 | 1,6800 | -0,59% | 1,6100 | 1,6800 | 1,6100 | 541 | 906,00 |
| 01/10/2020 | 1,6900 | 1,81% | 1,6800 | 1,6900 | 1,6500 | 219 | 368,00 |
| 30/9/2020 | 1,6600 | -4,60% | 1,6800 | 1,7000 | 1,6100 | 9.693 | 15.805,00 |
| 29/9/2020 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 28/9/2020 | 1,7400 | 4,82% | 1,7400 | 1,7400 | 1,7400 | 10 | 17,00 |
| 25/9/2020 | 1,6600 | 0,00% | 1,6600 | 1,6800 | 1,6500 | 1.321 | 2.198,00 |
| 24/9/2020 | 1,6600 | -3,49% | 1,7300 | 1,7300 | 1,6600 | 913 | 1.515,00 |
| 23/9/2020 | 1,7200 | -2,82% | 1,7200 | 1,7200 | 1,6800 | 3.277 | 5.556,00 |
| 22/9/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 21/9/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 18/9/2020 | 1,7700 | 0,57% | 1,7200 | 1,7700 | 1,7100 | 4.009 | 6.880,00 |
| 17/9/2020 | 1,7600 | 0,57% | 1,7400 | 1,7600 | 1,7000 | 4.955 | 8.552,00 |
| 16/9/2020 | 1,7500 | -1,13% | 1,7200 | 1,7500 | 1,7100 | 5.957 | 10.269,00 |
| 15/9/2020 | 1,7700 | 1,72% | 1,7800 | 1,7800 | 1,7100 | 2.010 | 3.484,00 |
| 14/9/2020 | 1,7400 | -2,79% | 1,7100 | 1,7400 | 1,7000 | 200 | 344,00 |
| 11/9/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 500 | 895,00 |
| 10/9/2020 | 1,7900 | -0,56% | 1,7500 | 1,7900 | 1,7300 | 1.127 | 1.961,00 |
| 09/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/9/2020 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7900 | 148 | 265,00 |
| 04/9/2020 | 1,7900 | 1,70% | 1,8000 | 1,8000 | 1,7100 | 1.763 | 3.064,00 |
| 03/9/2020 | 1,7600 | -1,68% | 1,7300 | 1,7600 | 1,7200 | 405 | 696,00 |
| 02/9/2020 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7400 | 639 | 1.124,00 |
| 01/9/2020 | 1,7800 | 2,89% | 1,7000 | 1,7800 | 1,6900 | 1.795 | 3.078,00 |
| 31/8/2020 | 1,7300 | 2,98% | 1,7300 | 1,7300 | 1,7300 | 370 | 640,00 |
| 28/8/2020 | 1,6800 | -5,08% | 1,6700 | 1,7700 | 1,6700 | 1.260 | 2.112,00 |
| 27/8/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/8/2020 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7700 | 9 | 15,00 |
| 25/8/2020 | 1,7600 | -0,56% | 1,7600 | 1,7600 | 1,7600 | 1 | 1,00 |
| 24/8/2020 | 1,7700 | -1,12% | 1,7300 | 1,7700 | 1,7300 | 1.132 | 1.961,00 |
| 21/8/2020 | 1,7900 | -1,10% | 1,7900 | 1,7900 | 1,7900 | 100 | 179,00 |
| 20/8/2020 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 19/8/2020 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 1.350 | 2.439,00 |
| 18/8/2020 | 1,8100 | 0,00% | 1,8100 | 1,8200 | 1,7800 | 2.747 | 4.917,00 |
| 17/8/2020 | 1,8100 | 1,69% | 1,7900 | 1,8100 | 1,7200 | 1.063 | 1.910,00 |
| 14/8/2020 | 1,7800 | 1,71% | 1,7800 | 1,7800 | 1,7800 | 30 | 53,00 |
| 13/8/2020 | 1,7500 | 0,57% | 1,6800 | 1,7500 | 1,6800 | 61 | 105,00 |
| 12/8/2020 | 1,7400 | 0,00% | 1,7900 | 1,7900 | 1,7300 | 1.649 | 2.864,00 |
| 11/8/2020 | 1,7400 | -1,69% | 1,7900 | 1,7900 | 1,7200 | 1.503 | 2.621,00 |
| 10/8/2020 | 1,7700 | -1,12% | 1,7600 | 1,8000 | 1,7100 | 5.610 | 9.830,00 |
| 07/8/2020 | 1,7900 | -0,56% | 1,7500 | 1,8300 | 1,7500 | 4.355 | 7.828,00 |
| 06/8/2020 | 1,8000 | 4,65% | 1,8000 | 1,8000 | 1,8000 | 150 | 270,00 |
| 05/8/2020 | 1,7200 | 0,00% | 1,8000 | 1,8000 | 1,6800 | 6.671 | 11.564,00 |
| 04/8/2020 | 1,7200 | -1,71% | 1,8000 | 1,8600 | 1,7200 | 4.637 | 8.210,00 |
| 03/8/2020 | 1,7500 | -2,23% | 1,7500 | 1,7500 | 1,6500 | 1.538 | 2.601,00 |
| 31/7/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 30/7/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 29/7/2020 | 1,7900 | 1,70% | 1,7800 | 1,7900 | 1,7800 | 1.100 | 1.968,00 |
| 28/7/2020 | 1,7600 | 0,57% | 1,7900 | 1,7900 | 1,6800 | 2.102 | 3.600,00 |
| 27/7/2020 | 1,7500 | 0,00% | 1,9000 | 1,9000 | 1,7500 | 942 | 1.652,00 |
| 24/7/2020 | 1,7500 | -2,23% | 1,7500 | 1,7500 | 1,7500 | 350 | 612,00 |
| 23/7/2020 | 1,7900 | -1,65% | 1,7700 | 1,8000 | 1,7000 | 4.225 | 7.345,00 |
| 22/7/2020 | 1,8200 | -3,19% | 1,8000 | 1,8200 | 1,7700 | 1.121 | 2.031,00 |
| 21/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 20/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 17/7/2020 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 1.337 | 2.489,00 |
| 16/7/2020 | 1,8800 | -1,57% | 1,8000 | 1,8800 | 1,8000 | 1.755 | 3.223,00 |
| 15/7/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 14/7/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 13/7/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 10/7/2020 | 1,9100 | -1,04% | 1,8500 | 1,9100 | 1,8500 | 905 | 1.714,00 |
| 09/7/2020 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 286 | 551,00 |
| 08/7/2020 | 1,9300 | -0,52% | 1,9300 | 1,9300 | 1,9300 | 29 | 55,00 |
| 07/7/2020 | 1,9400 | -0,51% | 1,9000 | 1,9400 | 1,8800 | 2.930 | 5.523,00 |
| 06/7/2020 | 1,9500 | 5,41% | 1,8800 | 1,9600 | 1,8700 | 10.392 | 19.923,00 |
| 03/7/2020 | 1,8500 | -1,60% | 1,9000 | 1,9000 | 1,8100 | 4.400 | 8.194,00 |
| 02/7/2020 | 1,8800 | 2,17% | 1,7700 | 1,8800 | 1,7200 | 9.571 | 17.449,00 |
| 01/7/2020 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 30/6/2020 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,8400 | 3 | 5,00 |
| 29/6/2020 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,00 |
| 26/6/2020 | 1,8200 | 1,11% | 1,7700 | 1,8200 | 1,7700 | 205 | 363,00 |
| 25/6/2020 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,00 |
| 24/6/2020 | 1,8300 | 0,00% | 1,7900 | 1,8300 | 1,7900 | 290 | 521,00 |
| 23/6/2020 | 1,8300 | 1,10% | 1,7400 | 1,8300 | 1,7000 | 210 | 359,00 |
| 22/6/2020 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 514 | 928,00 |
| 19/6/2020 | 1,8100 | -4,23% | 1,8700 | 1,8700 | 1,7500 | 1.061 | 1.917,00 |
| 18/6/2020 | 1,8900 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 305 | 551,00 |
| 17/6/2020 | 1,8900 | 2,72% | 1,8400 | 1,8900 | 1,8400 | 269 | 498,00 |
| 16/6/2020 | 1,8400 | 1,66% | 1,8400 | 1,8400 | 1,8000 | 75 | 136,00 |
| 15/6/2020 | 1,8100 | -1,63% | 1,7600 | 1,8300 | 1,7300 | 1.228 | 2.164,00 |
| 12/6/2020 | 1,8400 | 0,00% | 1,8000 | 1,8600 | 1,7900 | 1.259 | 2.281,00 |
| 11/6/2020 | 1,8400 | -1,08% | 1,7200 | 1,8400 | 1,7200 | 631 | 1.114,00 |
| 10/6/2020 | 1,8600 | -2,11% | 1,8600 | 1,8600 | 1,8600 | 65 | 120,00 |
| 09/6/2020 | 1,9000 | 3,83% | 1,9200 | 1,9200 | 1,9000 | 88 | 167,00 |
| 05/6/2020 | 1,8300 | -5,67% | 1,9000 | 1,9500 | 1,8300 | 3.084 | 5.703,00 |
| 04/6/2020 | 1,9400 | -3,00% | 2,0400 | 2,0400 | 1,8400 | 3.962 | 7.537,00 |
| 03/6/2020 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 1,9000 | 465 | 900,00 |
| 02/6/2020 | 2,0000 | -2,91% | 1,9200 | 2,0200 | 1,9000 | 1.674 | 3.210,00 |
| 01/6/2020 | 2,0600 | 3,52% | 2,0000 | 2,0600 | 1,9400 | 1.395 | 2.728,00 |
| 29/5/2020 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 28/5/2020 | 1,9900 | -0,50% | 1,9200 | 1,9900 | 1,9200 | 103 | 197,00 |
| 27/5/2020 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 25 | 50,00 |
| 26/5/2020 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 3 | 6,00 |
| 25/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/5/2020 | 2,0000 | -6,54% | 2,0000 | 2,0000 | 2,0000 | 350 | 700,00 |
| 21/5/2020 | 2,1400 | 5,94% | 2,1400 | 2,1400 | 2,1400 | 2 | 4,00 |
| 20/5/2020 | 2,0200 | 2,54% | 1,9700 | 2,0200 | 1,9700 | 275 | 543,00 |
| 19/5/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 25 | 49,00 |
| 18/5/2020 | 1,9700 | -1,50% | 1,9400 | 1,9700 | 1,9400 | 1.480 | 2.872,00 |
| 15/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/5/2020 | 2,0000 | -2,91% | 1,9000 | 2,0000 | 1,9000 | 125 | 245,00 |
| 13/5/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 12/5/2020 | 2,0600 | 3,00% | 2,0800 | 2,0800 | 1,9000 | 453 | 874,00 |
| 11/5/2020 | 2,0000 | -6,54% | 2,0600 | 2,1000 | 2,0000 | 1.725 | 3.526,00 |
| 08/5/2020 | 2,1400 | 1,90% | 2,1200 | 2,1400 | 2,1200 | 10 | 21,00 |
| 07/5/2020 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 2,1000 | 5 | 10,00 |
| 06/5/2020 | 2,0600 | -2,83% | 1,9400 | 2,0600 | 1,9400 | 107 | 212,00 |
| 05/5/2020 | 2,1200 | -0,93% | 2,1800 | 2,1800 | 2,1200 | 43 | 91,00 |
| 04/5/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 95 | 203,00 |
| 30/4/2020 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 35 | 74,00 |
| 29/4/2020 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 28/4/2020 | 2,1600 | 1,89% | 2,1200 | 2,1600 | 2,0400 | 1.102 | 2.285,90 |
| 27/4/2020 | 2,1200 | 4,95% | 2,0000 | 2,1200 | 2,0000 | 2.327 | 4.815,80 |
| 24/4/2020 | 2,0200 | 1,00% | 1,9900 | 2,0600 | 1,9900 | 180 | 364,33 |
| 23/4/2020 | 2,0000 | -2,91% | 1,9200 | 2,0200 | 1,8900 | 2.280 | 4.422,93 |
| 22/4/2020 | 2,0600 | 0,00% | 1,9000 | 2,0600 | 1,9000 | 165 | 315,90 |
| 21/4/2020 | 2,0600 | 1,98% | 2,0200 | 2,0600 | 2,0200 | 109 | 224,18 |
| 16/4/2020 | 2,0200 | 2,02% | 2,0000 | 2,0200 | 2,0000 | 1.001 | 2.017,02 |
| 15/4/2020 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9300 | 1.557 | 3.040,26 |
| 14/4/2020 | 2,0000 | 2,56% | 1,9300 | 2,0000 | 1,9200 | 7.613 | 15.044,96 |
| 09/4/2020 | 1,9500 | 1,04% | 1,9800 | 1,9800 | 1,9500 | 80 | 158,10 |
| 08/4/2020 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 07/4/2020 | 1,9300 | 1,05% | 1,9100 | 1,9300 | 1,9100 | 786 | 1.515,22 |
| 06/4/2020 | 1,9100 | 4,95% | 1,8600 | 1,9300 | 1,8400 | 3.411 | 6.352,23 |
| 03/4/2020 | 1,8200 | 1,68% | 1,8200 | 1,8200 | 1,7200 | 2.312 | 4.168,74 |
| 02/4/2020 | 1,7900 | 0,56% | 1,6400 | 1,7900 | 1,6400 | 724 | 1.206,77 |
| 01/4/2020 | 1,7800 | -2,73% | 1,7000 | 1,7800 | 1,7000 | 262 | 450,92 |
| 31/3/2020 | 1,8300 | 5,17% | 1,8300 | 1,8300 | 1,8300 | 100 | 183,00 |
| 30/3/2020 | 1,7400 | -2,79% | 1,7500 | 1,7500 | 1,7000 | 374 | 647,63 |
| 27/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 26/3/2020 | 1,7900 | 2,87% | 1,7400 | 1,7900 | 1,7400 | 635 | 1.109,65 |
| 24/3/2020 | 1,7400 | 6,10% | 1,5600 | 1,7400 | 1,5500 | 3.064 | 4.907,56 |
| 23/3/2020 | 1,6400 | -4,65% | 1,7600 | 1,7600 | 1,6000 | 1.288 | 2.069,33 |
| 20/3/2020 | 1,7200 | -8,99% | 1,8800 | 1,8800 | 1,7200 | 2.605 | 4.578,40 |
| 19/3/2020 | 1,8900 | 13,17% | 2,0000 | 2,0000 | 1,7000 | 85 | 160,80 |
| 18/3/2020 | 1,6700 | 1,21% | 1,6700 | 1,6800 | 1,6700 | 983 | 1.644,44 |
| 17/3/2020 | 1,6500 | 5,10% | 1,6300 | 1,6500 | 1,6300 | 299 | 489,47 |
| 16/3/2020 | 1,5700 | -5,42% | 1,6800 | 1,6800 | 1,5000 | 2.331 | 3.557,33 |
| 13/3/2020 | 1,6600 | 0,00% | 1,6800 | 1,7500 | 1,6100 | 3.709 | 6.201,22 |
| 12/3/2020 | 1,6600 | -6,74% | 1,8200 | 1,8200 | 1,6000 | 3.945 | 6.456,24 |
| 11/3/2020 | 1,7800 | -4,30% | 1,8600 | 1,9400 | 1,7000 | 6.745 | 11.940,65 |
| 10/3/2020 | 1,8600 | 6,90% | 1,7400 | 1,8800 | 1,7400 | 5.237 | 9.533,42 |
| 09/3/2020 | 1,7400 | -13,00% | 2,0000 | 2,0000 | 1,7100 | 2.756 | 4.782,72 |
| 06/3/2020 | 2,0000 | -0,99% | 1,8900 | 2,0800 | 1,8700 | 629 | 1.195,80 |
| 05/3/2020 | 2,0200 | -8,18% | 2,1200 | 2,1200 | 2,0000 | 1.750 | 3.596,00 |
| 04/3/2020 | 2,2000 | 1,85% | 2,2800 | 2,2800 | 2,1200 | 1.281 | 2.774,32 |
| 03/3/2020 | 2,1600 | 0,93% | 2,2800 | 2,3200 | 2,1000 | 6.135 | 13.330,86 |
| 28/2/2020 | 2,1400 | -10,83% | 2,0800 | 2,3400 | 2,0800 | 4.153 | 8.980,12 |
| 27/2/2020 | 2,4000 | -1,64% | 2,4400 | 2,5000 | 2,2000 | 776 | 1.714,90 |
| 26/2/2020 | 2,4400 | 1,67% | 2,2800 | 2,4400 | 2,2800 | 1.455 | 3.342,60 |
| 25/2/2020 | 2,4000 | -0,83% | 2,3000 | 2,4200 | 2,2800 | 5.917 | 14.008,36 |
| 24/2/2020 | 2,4200 | -11,03% | 2,6200 | 2,6200 | 2,3600 | 3.764 | 9.441,84 |
| 21/2/2020 | 2,7200 | -0,73% | 2,7200 | 2,7200 | 2,7200 | 200 | 544,00 |
| 20/2/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/2/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 18/2/2020 | 2,7400 | -1,44% | 2,7000 | 2,7400 | 2,6600 | 1.250 | 3.349,44 |
| 17/2/2020 | 2,7800 | 0,00% | 2,8000 | 2,8000 | 2,7400 | 1.111 | 3.084,62 |
| 14/2/2020 | 2,7800 | 1,46% | 2,7400 | 2,7800 | 2,7400 | 45 | 124,18 |
| 13/2/2020 | 2,7400 | -2,14% | 2,7600 | 2,7600 | 2,7000 | 1.977 | 5.401,98 |
| 12/2/2020 | 2,8000 | -0,71% | 2,7400 | 2,8000 | 2,7200 | 1.120 | 3.089,20 |
| 11/2/2020 | 2,8200 | -0,70% | 2,8400 | 2,8800 | 2,7800 | 1.219 | 3.436,50 |
| 10/2/2020 | 2,8400 | 1,43% | 2,8000 | 2,8400 | 2,7800 | 1.822 | 5.118,80 |
| 07/2/2020 | 2,8000 | 1,45% | 2,7600 | 2,9400 | 2,7400 | 16.163 | 46.016,74 |
| 06/2/2020 | 2,7600 | -0,72% | 2,7200 | 2,7800 | 2,7000 | 3.674 | 10.007,42 |
| 05/2/2020 | 2,7800 | 0,72% | 2,7000 | 2,7800 | 2,6800 | 1.440 | 3.887,20 |
| 04/2/2020 | 2,7600 | 0,00% | 2,7600 | 2,8000 | 2,7000 | 2.199 | 6.049,38 |
| 03/2/2020 | 2,7600 | -0,72% | 2,7600 | 2,7600 | 2,6600 | 970 | 2.627,14 |
| 31/1/2020 | 2,7800 | 2,21% | 2,7200 | 2,7800 | 2,6000 | 3.211 | 8.673,00 |
| 30/1/2020 | 2,7200 | -4,90% | 2,7600 | 2,8000 | 2,7200 | 932 | 2.565,16 |
| 29/1/2020 | 2,8600 | 2,14% | 2,7800 | 2,8600 | 2,7600 | 3.257 | 9.130,50 |
| 28/1/2020 | 2,8000 | 0,00% | 2,8600 | 2,8600 | 2,7800 | 737 | 2.065,28 |
| 27/1/2020 | 2,8000 | -1,41% | 2,8400 | 2,8800 | 2,7400 | 7.049 | 19.843,34 |
| 24/1/2020 | 2,8400 | -0,70% | 2,9400 | 2,9400 | 2,7800 | 1.746 | 4.915,44 |
| 23/1/2020 | 2,8600 | -1,38% | 2,8400 | 2,9000 | 2,8200 | 1.355 | 3.849,08 |
| 22/1/2020 | 2,9000 | 0,00% | 2,9000 | 2,9800 | 2,8600 | 12.382 | 36.019,06 |
| 21/1/2020 | 2,9000 | 6,62% | 2,7200 | 2,9400 | 2,6400 | 23.049 | 64.886,78 |
| 20/1/2020 | 2,7200 | 0,00% | 2,6000 | 2,7400 | 2,5000 | 11.508 | 30.159,22 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 0,0750 | 32.147 |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 0,0900 | 13.754 |
| ΦΟΥΝΤΛ | 1,4200 | 3,65 % | 0,0500 | 11.110 |
| ΟΤΟΕΛ | 13,2800 | 3,43 % | 0,4400 | 34.158 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΕΛΛ | 17,3500 | 3,27 % | 0,5500 | 13.578 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 0,0020 | 24.640.730 |
| ΠΕΙΡ | 8,8120 | 0,41 % | 0,0360 | 22.374.824 |
| ΕΤΕ | 15,6000 | -0,32 % | -0,0500 | 14.028.964 |
| ΑΛΦΑ | 4,2160 | 0,43 % | 0,0180 | 13.347.616 |
| MTLN | 47,3200 | 2,20 % | 1,0200 | 12.795.441 |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 0,4200 | 6.355.909 |
| ΟΠΑΠ | 17,5300 | 2,75 % | 0,4700 | 5.903.575 |
| ΔΕΗ | 20,3000 | 2,47 % | 0,4900 | 5.755.953 |
| ΜΟΗ | 34,2000 | 1,12 % | 0,3800 | 4.029.168 |
| ΜΠΕΛΑ | 25,3000 | 0,40 % | 0,1000 | 3.317.214 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 5.688.318 | 24,64εκ. |
| ΑΛΦΑ | 4,2160 | 0,43 % | 3.157.624 | 13,35εκ. |
| ΠΕΙΡ | 8,8120 | 0,41 % | 2.532.953 | 22,37εκ. |
| BYLOT | 1,0300 | 0,00 % | 1.162.683 | 1,20εκ. |
| ΕΤΕ | 15,6000 | -0,32 % | 893.991 | 14,03εκ. |
| CREDIA | 1,4940 | -0,53 % | 351.872 | 525,5χιλ. |
| ΟΠΑΠ | 17,5300 | 2,75 % | 342.049 | 5,90εκ. |
| OPTIMA | 8,6500 | 3,22 % | 330.790 | 2,87εκ. |
| ΔΕΗ | 20,3000 | 2,47 % | 285.510 | 5,76εκ. |
| MTLN | 47,3200 | 2,20 % | 271.793 | 12,80εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,3000 | 0,00 % | 198.648 | 0,92 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 0,79 % |
| ΠΕΙΡ | 8,8120 | 0,41 % | 2.532.953 | 0,20 % |
| MTLN | 47,3200 | 2,20 % | 271.793 | 0,19 % |
| ΓΕΚΤΕΡΝΑ | 33,4400 | 1,27 % | 189.876 | 0,18 % |
| ΑΒΑΞ | 3,4300 | -0,87 % | 261.987 | 0,18 % |
| ΕΥΡΩΒ | 4,3300 | 0,05 % | 5.688.318 | 0,16 % |
| OPTIMA | 8,6500 | 3,22 % | 330.790 | 0,15 % |
| ΕΚΤΕΡ | 3,9900 | -0,25 % | 38.124 | 0,14 % |
| ΑΛΦΑ | 4,2160 | 0,43 % | 3.157.624 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΑΑ | 11,6900 | 2,72 % | 70.991 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 7.542 | 5,51 % |
| YKNOT | 2,1700 | 1,88 % | 60.169 | 5,16 % |
| ΟΤΟΕΛ | 13,2800 | 3,43 % | 34.158 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4480 | 1,83 % | 99.128 | 5,06 % |
| OPTIMA | 8,6500 | 3,22 % | 330.790 | 4,89 % |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 105 | 4,76 % |
| ΔΟΜΙΚ | 2,4100 | 3,88 % | 13.754 | 4,74 % |
| ΒΙΟΚΑ | 1,9150 | 4,08 % | 32.147 | 4,62 % |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | 41 | 4,54 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|