| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,5200 €
-0,0400 (-1,56%)
- Άνοιγμα 2,5600
- Υψηλό 2,5700
- Χαμηλό 2,5100
- Όγκος 52.006
- Τζίρος 132.066 €
- Πράξεις 122
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/3/2021 | 1,2200 | 1,67% | 1,1200 | 1,2200 | 1,1200 | 3.520 | 4.169,00 |
| 01/3/2021 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 10 | 12,00 |
| 26/2/2021 | 1,1600 | -1,69% | 1,1900 | 1,1900 | 1,1350 | 2.210 | 2.537,00 |
| 25/2/2021 | 1,1800 | 0,00% | 1,1200 | 1,1900 | 1,1200 | 446 | 526,00 |
| 24/2/2021 | 1,1800 | 5,36% | 1,1850 | 1,1850 | 1,1800 | 579 | 683,00 |
| 23/2/2021 | 1,1200 | -4,68% | 1,1100 | 1,1200 | 1,1100 | 1.380 | 1.541,00 |
| 22/2/2021 | 1,1750 | 1,29% | 1,1600 | 1,1900 | 1,1600 | 12.516 | 14.680,00 |
| 19/2/2021 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 18/2/2021 | 1,1600 | 4,04% | 1,1000 | 1,1600 | 1,1000 | 2.009 | 2.329,00 |
| 17/2/2021 | 1,1150 | -1,33% | 1,1200 | 1,1200 | 1,1100 | 2.915 | 3.245,00 |
| 16/2/2021 | 1,1300 | -1,31% | 1,1500 | 1,1500 | 1,1300 | 2.001 | 2.261,00 |
| 15/2/2021 | 1,1450 | 0,00% | 1,1450 | 1,1450 | 1,1450 | 770 | 881,00 |
| 12/2/2021 | 1,1450 | 2,69% | 1,1450 | 1,1450 | 1,1450 | 63 | 72,00 |
| 11/2/2021 | 1,1150 | 0,45% | 1,1150 | 1,1500 | 1,1150 | 1.207 | 1.350,00 |
| 10/2/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 09/2/2021 | 1,1100 | -3,48% | 1,1100 | 1,1100 | 1,0850 | 3.000 | 3.329,00 |
| 08/2/2021 | 1,1500 | -1,71% | 1,1100 | 1,1500 | 1,1100 | 2.518 | 2.895,00 |
| 05/2/2021 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/2/2021 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 200 | 234,00 |
| 03/2/2021 | 1,1700 | 2,63% | 1,1700 | 1,1700 | 1,1400 | 1.061 | 1.212,00 |
| 02/2/2021 | 1,1400 | -0,87% | 1,1750 | 1,1800 | 1,1400 | 7.039 | 8.133,00 |
| 01/2/2021 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 29/1/2021 | 1,1500 | -3,36% | 1,2200 | 1,2200 | 1,1500 | 61.206 | 72.769,00 |
| 28/1/2021 | 1,1900 | 12,80% | 1,0500 | 1,1900 | 1,0500 | 1.009 | 1.068,00 |
| 27/1/2021 | 1,0550 | -8,66% | 1,1400 | 1,1400 | 1,0550 | 9.091 | 10.110,00 |
| 26/1/2021 | 1,1550 | -0,43% | 1,1400 | 1,1600 | 1,1400 | 2.502 | 2.892,00 |
| 25/1/2021 | 1,1600 | -2,11% | 1,1500 | 1,1600 | 1,1400 | 2.005 | 2.286,00 |
| 22/1/2021 | 1,1850 | 1,72% | 1,1800 | 1,1850 | 1,1400 | 26.880 | 31.245,00 |
| 21/1/2021 | 1,1650 | 0,87% | 1,2000 | 1,2000 | 1,1100 | 11.635 | 13.465,00 |
| 20/1/2021 | 1,1550 | 3,13% | 1,1550 | 1,1800 | 1,1550 | 23.986 | 28.154,00 |
| 19/1/2021 | 1,1200 | 2,75% | 1,1000 | 1,1300 | 1,0950 | 12.168 | 13.480,00 |
| 18/1/2021 | 1,0900 | 0,93% | 1,1000 | 1,1000 | 1,0900 | 13.100 | 14.380,00 |
| 15/1/2021 | 1,0800 | 0,93% | 1,0750 | 1,1000 | 1,0500 | 24.700 | 26.599,00 |
| 14/1/2021 | 1,0700 | 0,00% | 1,0650 | 1,0800 | 1,0650 | 13.440 | 14.377,00 |
| 13/1/2021 | 1,0700 | 4,90% | 1,0650 | 1,0700 | 1,0650 | 350 | 374,00 |
| 12/1/2021 | 1,0200 | 1,49% | 1,0100 | 1,0300 | 1,0050 | 1.720 | 1.751,00 |
| 11/1/2021 | 1,0050 | -2,90% | 1,0500 | 1,0500 | 1,0000 | 21.995 | 22.170,00 |
| 08/1/2021 | 1,0350 | -5,91% | 1,0600 | 1,0650 | 1,0350 | 39.474 | 41.574,00 |
| 07/1/2021 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,1000 | 1.400 | 1.540,00 |
| 05/1/2021 | 1,0800 | -2,26% | 1,1050 | 1,1050 | 1,0800 | 2.700 | 2.921,00 |
| 04/1/2021 | 1,1050 | -1,34% | 1,1150 | 1,1300 | 1,1000 | 16.980 | 18.914,00 |
| 31/12/2020 | 1,1200 | -1,32% | 1,1350 | 1,1350 | 1,1000 | 13.243 | 14.723,00 |
| 30/12/2020 | 1,1350 | -0,44% | 1,1350 | 1,1600 | 1,1150 | 7.429 | 8.404,00 |
| 29/12/2020 | 1,1400 | -1,72% | 1,1150 | 1,1400 | 1,1050 | 12.746 | 14.371,00 |
| 28/12/2020 | 1,1600 | -1,69% | 1,1300 | 1,1600 | 1,1300 | 8.889 | 10.074,00 |
| 23/12/2020 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,1500 | 1.000 | 1.159,00 |
| 22/12/2020 | 1,1800 | 1,72% | 1,1800 | 1,1800 | 1,1300 | 5.790 | 6.717,00 |
| 21/12/2020 | 1,1600 | -4,13% | 1,1500 | 1,1600 | 1,0900 | 24.062 | 26.679,00 |
| 18/12/2020 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/12/2020 | 1,2100 | 0,83% | 1,2500 | 1,2500 | 1,1400 | 1.320 | 1.535,00 |
| 16/12/2020 | 1,2000 | 2,56% | 1,1700 | 1,2000 | 1,1500 | 41.265 | 48.815,00 |
| 15/12/2020 | 1,1700 | 0,86% | 1,1800 | 1,1800 | 1,1500 | 2.452 | 2.867,00 |
| 14/12/2020 | 1,1600 | 4,04% | 1,1500 | 1,1700 | 1,1300 | 20.729 | 23.855,00 |
| 11/12/2020 | 1,1150 | 6,19% | 1,1100 | 1,1500 | 1,0700 | 5.528 | 5.988,00 |
| 10/12/2020 | 1,0500 | -3,67% | 1,0800 | 1,1000 | 1,0400 | 10.720 | 11.547,00 |
| 09/12/2020 | 1,0900 | 0,00% | 1,0900 | 1,1400 | 1,0850 | 10.687 | 11.777,00 |
| 08/12/2020 | 1,0900 | 4,81% | 1,0400 | 1,1400 | 1,0400 | 15.456 | 16.811,00 |
| 07/12/2020 | 1,0400 | 5,48% | 0,9880 | 1,0800 | 0,9880 | 61.983 | 62.483,00 |
| 04/12/2020 | 0,9860 | 0,00% | 0,9900 | 0,9900 | 0,9560 | 4.487 | 4.350,00 |
| 03/12/2020 | 0,9860 | 0,61% | 0,9860 | 0,9880 | 0,9860 | 1.005 | 990,00 |
| 02/12/2020 | 0,9800 | 1,87% | 0,9300 | 0,9900 | 0,9300 | 6.051 | 5.914,00 |
| 01/12/2020 | 0,9620 | -2,63% | 0,9500 | 0,9800 | 0,9500 | 3.025 | 2.909,00 |
| 30/11/2020 | 0,9880 | 1,86% | 0,9880 | 0,9880 | 0,9340 | 5.400 | 5.224,00 |
| 27/11/2020 | 0,9700 | 2,54% | 0,9780 | 0,9780 | 0,9480 | 5.880 | 5.598,00 |
| 26/11/2020 | 0,9460 | -0,42% | 0,9900 | 0,9900 | 0,9360 | 600 | 567,00 |
| 25/11/2020 | 0,9500 | 1,71% | 0,9380 | 0,9760 | 0,9380 | 4.992 | 4.751,00 |
| 24/11/2020 | 0,9340 | 3,09% | 0,9020 | 0,9360 | 0,9020 | 1.350 | 1.228,00 |
| 23/11/2020 | 0,9060 | -6,98% | 0,9440 | 0,9560 | 0,9000 | 2.156 | 2.011,00 |
| 20/11/2020 | 0,9740 | -1,62% | 0,9600 | 0,9740 | 0,9400 | 2.191 | 2.103,00 |
| 19/11/2020 | 0,9900 | -0,80% | 0,9980 | 1,0000 | 0,9400 | 8.923 | 8.675,00 |
| 18/11/2020 | 0,9980 | 8,95% | 0,9140 | 0,9980 | 0,9140 | 8.728 | 8.403,00 |
| 17/11/2020 | 0,9160 | 0,66% | 0,9100 | 0,9400 | 0,9000 | 16.299 | 14.733,00 |
| 16/11/2020 | 0,9100 | 0,44% | 0,8820 | 0,9800 | 0,8820 | 15.366 | 14.323,00 |
| 13/11/2020 | 0,9060 | -2,58% | 0,9200 | 0,9200 | 0,9000 | 400 | 362,00 |
| 12/11/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 11/11/2020 | 0,9300 | -0,43% | 0,9680 | 0,9700 | 0,9300 | 3.450 | 3.225,00 |
| 10/11/2020 | 0,9340 | -4,50% | 1,0000 | 1,0600 | 0,9220 | 4.949 | 4.758,00 |
| 09/11/2020 | 0,9780 | 9,89% | 0,8900 | 0,9780 | 0,8820 | 32.685 | 30.725,00 |
| 06/11/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 05/11/2020 | 0,8900 | 0,23% | 0,8880 | 0,8900 | 0,8160 | 1.776 | 1.577,00 |
| 04/11/2020 | 0,8880 | 7,51% | 0,8800 | 0,8880 | 0,8800 | 986 | 873,00 |
| 03/11/2020 | 0,8260 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 10 | 8,00 |
| 02/11/2020 | 0,8260 | 0,00% | 0,8140 | 0,8500 | 0,8140 | 177 | 147,00 |
| 30/10/2020 | 0,8260 | -2,82% | 0,8200 | 0,8700 | 0,8140 | 1.349 | 1.112,00 |
| 29/10/2020 | 0,8500 | -2,30% | 0,8700 | 0,8700 | 0,8200 | 2.054 | 1.756,00 |
| 27/10/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 26/10/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 23/10/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 22/10/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 21/10/2020 | 0,8700 | -2,03% | 0,8680 | 0,8700 | 0,8680 | 1.299 | 1.129,00 |
| 20/10/2020 | 0,8880 | 0,91% | 0,8300 | 0,8900 | 0,8300 | 6.643 | 5.866,00 |
| 19/10/2020 | 0,8800 | -0,90% | 0,8300 | 0,8800 | 0,8300 | 1.200 | 1.006,00 |
| 16/10/2020 | 0,8880 | 5,71% | 0,8140 | 0,8880 | 0,8140 | 3.610 | 3.192,00 |
| 15/10/2020 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 14/10/2020 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 13/10/2020 | 0,8400 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 97 | 86,00 |
| 12/10/2020 | 0,8400 | -5,41% | 0,8400 | 0,8400 | 0,8400 | 496 | 416,00 |
| 09/10/2020 | 0,8880 | -0,22% | 0,8900 | 0,8900 | 0,8400 | 5.470 | 4.781,00 |
| 08/10/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 07/10/2020 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 1.000 | 890,00 |
| 06/10/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 05/10/2020 | 0,8700 | 3,57% | 0,8400 | 0,8700 | 0,8400 | 1.290 | 1.089,00 |
| 02/10/2020 | 0,8400 | 2,94% | 0,8180 | 0,8400 | 0,8180 | 350 | 288,00 |
| 01/10/2020 | 0,8160 | -2,16% | 0,8340 | 0,8340 | 0,8160 | 1.090 | 891,00 |
| 30/9/2020 | 0,8340 | 1,71% | 0,8300 | 0,8400 | 0,8300 | 2.850 | 2.379,00 |
| 29/9/2020 | 0,8200 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 122 | 100,00 |
| 28/9/2020 | 0,8300 | -2,35% | 0,8500 | 0,8600 | 0,8300 | 3.573 | 3.060,00 |
| 25/9/2020 | 0,8500 | -1,16% | 0,8520 | 0,8520 | 0,8500 | 553 | 470,00 |
| 24/9/2020 | 0,8600 | -0,92% | 0,8400 | 0,8600 | 0,8380 | 3.620 | 3.040,00 |
| 23/9/2020 | 0,8680 | -0,23% | 0,8420 | 0,8680 | 0,8400 | 1.100 | 927,00 |
| 22/9/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 1.200 | 1.044,00 |
| 21/9/2020 | 0,8700 | -0,23% | 0,8720 | 0,8720 | 0,8600 | 4.000 | 3.467,00 |
| 18/9/2020 | 0,8720 | -0,23% | 0,8720 | 0,8720 | 0,8720 | 300 | 261,00 |
| 17/9/2020 | 0,8740 | 0,00% | 0,8740 | 0,8740 | 0,8740 | ,00 | |
| 16/9/2020 | 0,8740 | -2,89% | 0,8700 | 0,9000 | 0,8700 | 2.253 | 1.975,00 |
| 15/9/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 14/9/2020 | 0,9000 | 3,45% | 0,9360 | 0,9360 | 0,8560 | 5.896 | 5.299,00 |
| 11/9/2020 | 0,8700 | -1,81% | 0,8980 | 0,9000 | 0,8700 | 5.845 | 5.237,00 |
| 10/9/2020 | 0,8860 | 0,00% | 0,8860 | 0,8860 | 0,8860 | ,00 | |
| 09/9/2020 | 0,8860 | -2,64% | 0,8600 | 0,8860 | 0,8600 | 2.940 | 2.541,00 |
| 08/9/2020 | 0,9100 | 3,64% | 0,9100 | 0,9100 | 0,9100 | 235 | 213,00 |
| 07/9/2020 | 0,8780 | 1,62% | 0,8700 | 0,8800 | 0,8700 | 1.900 | 1.668,00 |
| 04/9/2020 | 0,8640 | -0,23% | 0,9100 | 0,9340 | 0,8600 | 5.120 | 4.413,00 |
| 03/9/2020 | 0,8660 | -3,99% | 0,8620 | 0,9100 | 0,8600 | 6.210 | 5.358,00 |
| 02/9/2020 | 0,9020 | -2,80% | 0,8620 | 0,9400 | 0,8620 | 20 | 18,00 |
| 01/9/2020 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 31/8/2020 | 0,9280 | 0,00% | 0,9280 | 0,9280 | 0,9280 | ,00 | |
| 28/8/2020 | 0,9280 | 1,98% | 0,9280 | 0,9280 | 0,9280 | 200 | 185,00 |
| 27/8/2020 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 26/8/2020 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 25/8/2020 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 24/8/2020 | 0,9100 | -4,21% | 0,9100 | 0,9100 | 0,9100 | 10 | 9,00 |
| 21/8/2020 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 20/8/2020 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 19/8/2020 | 0,9500 | -4,04% | 0,9500 | 0,9500 | 0,9500 | 99 | 94,00 |
| 18/8/2020 | 0,9900 | 10,49% | 0,9900 | 0,9900 | 0,9900 | 44 | 43,00 |
| 17/8/2020 | 0,8960 | 0,00% | 0,8960 | 0,8960 | 0,8960 | ,00 | |
| 14/8/2020 | 0,8960 | 0,00% | 0,8960 | 0,8960 | 0,8960 | ,00 | |
| 13/8/2020 | 0,8960 | 0,00% | 0,8960 | 0,8960 | 0,8960 | ,00 | |
| 12/8/2020 | 0,8960 | -0,22% | 0,8960 | 0,8960 | 0,8940 | 368 | 329,00 |
| 11/8/2020 | 0,8980 | 0,00% | 0,8980 | 0,8980 | 0,8980 | ,00 | |
| 10/8/2020 | 0,8980 | 0,45% | 0,8940 | 0,9000 | 0,8900 | 785 | 702,00 |
| 07/8/2020 | 0,8940 | -2,83% | 0,9700 | 0,9700 | 0,8900 | 1.300 | 1.168,00 |
| 06/8/2020 | 0,9200 | -7,07% | 0,9480 | 0,9480 | 0,9060 | 3.031 | 2.822,00 |
| 05/8/2020 | 0,9900 | 2,27% | 0,9680 | 0,9900 | 0,9680 | 1.255 | 1.222,00 |
| 04/8/2020 | 0,9680 | 0,00% | 0,9680 | 0,9680 | 0,9680 | ,00 | |
| 03/8/2020 | 0,9680 | 10,76% | 0,8420 | 0,9680 | 0,8420 | 5.973 | 5.259,00 |
| 31/7/2020 | 0,8740 | 4,05% | 0,8900 | 0,8980 | 0,8420 | 319 | 277,00 |
| 30/7/2020 | 0,8400 | -7,69% | 0,8420 | 0,8420 | 0,8400 | 1.700 | 1.428,00 |
| 29/7/2020 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 600 | 546,00 |
| 28/7/2020 | 0,9100 | 4,84% | 0,8860 | 0,9100 | 0,8860 | 200 | 178,00 |
| 27/7/2020 | 0,8680 | 0,00% | 0,8680 | 0,8680 | 0,8680 | ,00 | |
| 24/7/2020 | 0,8680 | -0,23% | 0,8260 | 0,8680 | 0,8200 | 1.130 | 934,00 |
| 23/7/2020 | 0,8700 | 0,00% | 0,8900 | 0,8960 | 0,8700 | 1.678 | 1.462,00 |
| 22/7/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 1.400 | 1.218,00 |
| 21/7/2020 | 0,8700 | 1,16% | 0,8700 | 0,8720 | 0,8500 | 1.822 | 1.555,00 |
| 20/7/2020 | 0,8600 | -4,44% | 0,8080 | 0,9100 | 0,8080 | 7.738 | 6.555,00 |
| 17/7/2020 | 0,9000 | 0,00% | 0,9200 | 0,9200 | 0,9000 | 110 | 99,00 |
| 16/7/2020 | 0,9000 | 0,22% | 0,9000 | 0,9900 | 0,8980 | 6.040 | 5.436,00 |
| 15/7/2020 | 0,8980 | -1,97% | 0,8320 | 0,9040 | 0,8320 | 2.361 | 2.080,00 |
| 14/7/2020 | 0,9160 | 1,78% | 0,9100 | 0,9160 | 0,9100 | 2.100 | 1.923,00 |
| 13/7/2020 | 0,9000 | 11,39% | 0,9000 | 0,9000 | 0,9000 | 10 | 9,00 |
| 10/7/2020 | 0,8080 | -9,21% | 0,9400 | 0,9400 | 0,8100 | 1.002 | 819,00 |
| 09/7/2020 | 0,8900 | 0,00% | 0,9700 | 0,9700 | 0,8800 | 705 | 626,00 |
| 08/7/2020 | 0,8900 | -1,11% | 0,9460 | 0,9460 | 0,8900 | 710 | 632,00 |
| 07/7/2020 | 0,9000 | -8,16% | 0,9960 | 0,9960 | 0,9000 | 960 | 864,00 |
| 06/7/2020 | 0,9800 | 1,66% | 1,0000 | 1,0000 | 0,9500 | 1.110 | 1.085,00 |
| 03/7/2020 | 0,9640 | -0,62% | 0,9400 | 0,9640 | 0,9280 | 2.153 | 2.038,00 |
| 02/7/2020 | 0,9700 | 2,75% | 0,8700 | 0,9800 | 0,8700 | 553 | 493,00 |
| 01/7/2020 | 0,9440 | -5,60% | 1,0000 | 1,0000 | 0,8760 | 1.120 | 1.057,00 |
| 30/6/2020 | 1,0000 | 6,38% | 0,9900 | 1,0000 | 0,9900 | 100 | 99,00 |
| 29/6/2020 | 0,9400 | 4,68% | 0,8660 | 0,9400 | 0,8620 | 4.980 | 4.331,00 |
| 26/6/2020 | 0,8980 | -5,27% | 0,8660 | 0,9200 | 0,8660 | 2.500 | 2.246,00 |
| 25/6/2020 | 0,9480 | -3,27% | 0,9480 | 0,9480 | 0,9480 | 20 | 18,00 |
| 24/6/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 23/6/2020 | 0,9800 | 0,20% | 0,9880 | 0,9900 | 0,9800 | 402 | 396,00 |
| 22/6/2020 | 0,9780 | -1,21% | 0,9780 | 0,9780 | 0,9700 | 239 | 233,00 |
| 19/6/2020 | 0,9900 | 5,32% | 0,9100 | 0,9900 | 0,9100 | 10.001 | 9.900,00 |
| 18/6/2020 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 17/6/2020 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 1.000 | 940,00 |
| 16/6/2020 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 15/6/2020 | 0,9400 | 0,43% | 0,9360 | 0,9400 | 0,9360 | 3.044 | 2.860,00 |
| 12/6/2020 | 0,9360 | -1,47% | 0,9360 | 0,9360 | 0,9340 | 522 | 488,00 |
| 11/6/2020 | 0,9500 | 4,86% | 0,8400 | 0,9500 | 0,8400 | 968 | 906,00 |
| 10/6/2020 | 0,9060 | -1,74% | 0,9220 | 0,9220 | 0,8900 | 432 | 391,00 |
| 09/6/2020 | 0,9220 | -5,92% | 0,9200 | 0,9580 | 0,9200 | 2.850 | 2.626,00 |
| 05/6/2020 | 0,9800 | 4,26% | 0,9400 | 0,9800 | 0,9400 | 1.770 | 1.664,00 |
| 04/6/2020 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 03/6/2020 | 0,9400 | 5,62% | 0,8880 | 0,9400 | 0,8720 | 324 | 289,00 |
| 02/6/2020 | 0,8900 | -4,30% | 0,9460 | 0,9460 | 0,8900 | 1.073 | 958,00 |
| 01/6/2020 | 0,9300 | 0,00% | 0,8800 | 0,9300 | 0,8540 | 1.239 | 1.114,00 |
| 29/5/2020 | 0,9300 | 5,68% | 0,8620 | 0,9300 | 0,8620 | 200 | 179,00 |
| 28/5/2020 | 0,8800 | 0,46% | 0,8720 | 0,9300 | 0,8700 | 7.340 | 6.571,00 |
| 27/5/2020 | 0,8760 | -0,23% | 0,9700 | 0,9700 | 0,8760 | 3.360 | 3.005,00 |
| 26/5/2020 | 0,8780 | -3,52% | 0,8700 | 0,8780 | 0,8700 | 1.900 | 1.657,00 |
| 25/5/2020 | 0,9100 | 1,11% | 0,9400 | 0,9400 | 0,9000 | 200 | 182,00 |
| 22/5/2020 | 0,9000 | 4,65% | 0,8980 | 0,9000 | 0,8980 | 3.234 | 2.964,00 |
| 21/5/2020 | 0,8600 | 3,12% | 0,8760 | 0,8860 | 0,8400 | 9.991 | 8.613,00 |
| 20/5/2020 | 0,8340 | 0,72% | 0,8280 | 0,8780 | 0,8200 | 15.815 | 13.334,00 |
| 19/5/2020 | 0,8280 | -3,04% | 0,8040 | 0,8440 | 0,8020 | 1.539 | 1.276,00 |
| 18/5/2020 | 0,8540 | 0,00% | 0,8580 | 0,8600 | 0,8060 | 1.012 | 863,00 |
| 15/5/2020 | 0,8540 | -2,95% | 0,8040 | 0,8580 | 0,8000 | 13.630 | 10.971,00 |
| 14/5/2020 | 0,8800 | -2,00% | 0,8880 | 0,8880 | 0,8800 | 700 | 620,00 |
| 13/5/2020 | 0,8980 | 0,00% | 0,8980 | 0,9000 | 0,8980 | 220 | 197,00 |
| 12/5/2020 | 0,8980 | 3,46% | 0,8880 | 0,8980 | 0,8880 | 70 | 62,00 |
| 11/5/2020 | 0,8680 | 5,85% | 0,8780 | 0,9000 | 0,8240 | 4.716 | 4.001,00 |
| 08/5/2020 | 0,8200 | 2,50% | 0,8680 | 0,8700 | 0,8200 | 3.790 | 3.124,00 |
| 07/5/2020 | 0,8000 | -1,72% | 0,8000 | 0,8580 | 0,8000 | 3.301 | 2.642,00 |
| 06/5/2020 | 0,8140 | -7,71% | 0,8820 | 0,8820 | 0,8140 | 1.570 | 1.282,00 |
| 05/5/2020 | 0,8820 | -4,34% | 0,8700 | 0,8820 | 0,8600 | 1.705 | 1.475,00 |
| 04/5/2020 | 0,9220 | -2,95% | 0,9500 | 0,9500 | 0,9200 | 22 | 20,00 |
| 30/4/2020 | 0,9500 | -4,43% | 0,9500 | 0,9500 | 0,9500 | 589 | 559,00 |
| 29/4/2020 | 0,9940 | 0,00% | 0,9940 | 0,9940 | 0,9940 | ,00 | |
| 28/4/2020 | 0,9940 | 1,64% | 0,9800 | 0,9960 | 0,9800 | 961 | 954,56 |
| 27/4/2020 | 0,9780 | 3,60% | 0,9440 | 0,9780 | 0,9400 | 173 | 164,92 |
| 24/4/2020 | 0,9440 | -4,45% | 0,9800 | 0,9800 | 0,9440 | 6.937 | 6.588,37 |
| 23/4/2020 | 0,9880 | -1,20% | 0,9900 | 0,9900 | 0,9400 | 2.185 | 2.136,91 |
| 22/4/2020 | 1,0000 | 7,53% | 1,0000 | 1,0000 | 1,0000 | 7.510 | 7.510,00 |
| 21/4/2020 | 0,9300 | -5,10% | 0,9800 | 1,0000 | 0,9200 | 8.578 | 8.038,05 |
| 16/4/2020 | 0,9800 | 8,41% | 0,9200 | 0,9960 | 0,9200 | 5.633 | 5.261,01 |
| 15/4/2020 | 0,9040 | 1,57% | 0,8700 | 0,9300 | 0,8700 | 10.524 | 9.523,59 |
| 14/4/2020 | 0,8900 | 2,30% | 0,8700 | 0,8900 | 0,8400 | 12.090 | 10.646,00 |
| 09/4/2020 | 0,8700 | 0,00% | 0,8280 | 0,8780 | 0,8280 | 4.284 | 3.647,99 |
| 08/4/2020 | 0,8700 | 2,35% | 0,8480 | 0,8700 | 0,8120 | 9.872 | 8.372,34 |
| 07/4/2020 | 0,8500 | -0,23% | 0,8520 | 0,8540 | 0,8480 | 11.492 | 9.775,06 |
| 06/4/2020 | 0,8520 | 0,00% | 0,8400 | 0,8560 | 0,8300 | 8.300 | 7.048,00 |
| 03/4/2020 | 0,8520 | 0,00% | 0,8520 | 0,8520 | 0,8520 | ,00 | |
| 02/4/2020 | 0,8520 | -3,18% | 0,8800 | 0,9000 | 0,8500 | 15.800 | 13.823,60 |
| 01/4/2020 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 31/3/2020 | 0,8800 | 3,53% | 0,9100 | 0,9100 | 0,8500 | 6.330 | 5.420,17 |
| 30/3/2020 | 0,8500 | -3,41% | 0,8500 | 0,8500 | 0,8500 | 775 | 658,75 |
| 27/3/2020 | 0,8800 | 0,57% | 0,8950 | 0,9000 | 0,8800 | 609 | 539,10 |
| 26/3/2020 | 0,8750 | 1,16% | 0,8400 | 0,8750 | 0,8150 | 36.018 | 30.552,58 |
| 24/3/2020 | 0,8650 | -1,14% | 0,8900 | 0,8900 | 0,8500 | 5.390 | 4.684,85 |
| 23/3/2020 | 0,8750 | -6,42% | 0,8650 | 0,8800 | 0,8600 | 2.800 | 2.449,50 |
| 20/3/2020 | 0,9350 | 7,47% | 0,9550 | 0,9600 | 0,8250 | 13.390 | 12.000,45 |
| 19/3/2020 | 0,8700 | 4,19% | 0,8400 | 0,8700 | 0,7950 | 17.574 | 14.871,96 |
| 18/3/2020 | 0,8350 | -0,60% | 0,8400 | 0,8400 | 0,8350 | 196 | 163,77 |
| 17/3/2020 | 0,8400 | 12,00% | 0,7600 | 0,8400 | 0,7550 | 3.303 | 2.656,92 |
| 16/3/2020 | 0,7500 | -20,21% | 0,8200 | 0,8200 | 0,7250 | 14.726 | 11.006,20 |
| 13/3/2020 | 0,9400 | 2,17% | 0,9400 | 0,9400 | 0,8750 | 6.865 | 6.420,60 |
| 12/3/2020 | 0,9200 | -8,00% | 0,9150 | 0,9200 | 0,8400 | 7.003 | 6.214,72 |
| 11/3/2020 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 0,9400 | 8.760 | 8.573,85 |
| 10/3/2020 | 1,0200 | 18,60% | 0,9350 | 1,0200 | 0,8950 | 29.876 | 28.594,83 |
| 09/3/2020 | 0,8600 | -28,93% | 0,8500 | 1,0600 | 0,8500 | 50.648 | 47.112,17 |
| 06/3/2020 | 1,2100 | -10,37% | 1,2100 | 1,2100 | 1,2100 | 18.284,88 | |
| 05/3/2020 | 1,3500 | -8,78% | 1,4000 | 1,4400 | 1,2800 | 15.937 | 21.568,83 |
| 04/3/2020 | 1,4800 | 6,47% | 1,3900 | 1,4800 | 1,3100 | 12.746 | 17.668,75 |
| 03/3/2020 | 1,3900 | 6,92% | 1,3100 | 1,4700 | 1,3100 | 13.946 | 19.127,05 |
| 28/2/2020 | 1,3000 | -0,76% | 1,2100 | 1,3000 | 1,1800 | 17.218 | 21.018,85 |
| 27/2/2020 | 1,3100 | -3,68% | 1,3300 | 1,3800 | 1,2300 | 147.010 | 197.601,72 |
| 26/2/2020 | 1,3600 | -4,23% | 1,3800 | 1,4100 | 1,3200 | 28.620 | 38.751,76 |
| 25/2/2020 | 1,4200 | -4,05% | 1,5100 | 1,5900 | 1,3800 | 43.635 | 61.841,77 |
| 24/2/2020 | 1,4800 | -8,64% | 1,5700 | 1,5700 | 1,3800 | 41.269 | 59.221,78 |
| 21/2/2020 | 1,6200 | -1,82% | 1,6000 | 1,6400 | 1,5700 | 735.757 | 1.016.410,38 |
| 20/2/2020 | 1,6500 | 2,48% | 1,6600 | 1,6800 | 1,6000 | 5.810 | 9.480,12 |
| 19/2/2020 | 1,6100 | 0,63% | 1,5800 | 1,6500 | 1,5800 | 7.133 | 11.370,27 |
| 18/2/2020 | 1,6000 | -2,44% | 1,6000 | 1,6500 | 1,6000 | 3.685 | 5.909,95 |
| 17/2/2020 | 1,6400 | -0,61% | 1,6400 | 1,6400 | 1,6100 | 615 | 993,55 |
| 14/2/2020 | 1,6500 | 7,84% | 1,5600 | 1,7000 | 1,5600 | 11.619 | 18.733,58 |
| 13/2/2020 | 1,5300 | -1,92% | 1,5800 | 1,6000 | 1,5200 | 1.682.806 | 2.327.760,07 |
| 12/2/2020 | 1,5600 | -0,64% | 1,5700 | 1,5900 | 1,5300 | 22.410 | 34.775,22 |
| 11/2/2020 | 1,5700 | -4,85% | 1,6100 | 1,6600 | 1,5700 | 17.838 | 28.447,67 |
| 10/2/2020 | 1,6500 | 0,00% | 1,6000 | 1,6800 | 1,5900 | 20.940 | 33.775,11 |
| 07/2/2020 | 1,6500 | 3,12% | 1,6000 | 1,6500 | 1,6000 | 373 | 602,12 |
| 06/2/2020 | 1,6000 | -3,03% | 1,6500 | 1,6900 | 1,6000 | 1.125 | 1.844,80 |
| 05/2/2020 | 1,6500 | 1,85% | 1,6200 | 1,6500 | 1,6000 | 13.505 | 22.026,20 |
| 04/2/2020 | 1,6200 | -0,61% | 1,6200 | 1,6200 | 1,6200 | 1.446 | 2.342,52 |
| 03/2/2020 | 1,6300 | 1,87% | 1,5900 | 1,6300 | 1,5800 | 14.381 | 23.078,75 |
| 31/1/2020 | 1,6000 | -4,19% | 1,7100 | 1,7100 | 1,6000 | 9.710 | 16.095,00 |
| 30/1/2020 | 1,6700 | -1,76% | 1,5100 | 1,7000 | 1,5100 | 19.753 | 32.361,42 |
| 29/1/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 500 | 850,00 |
| 28/1/2020 | 1,7000 | -2,86% | 1,7800 | 1,7800 | 1,7000 | 18.632 | 32.090,40 |
| 27/1/2020 | 1,7500 | -1,69% | 1,7200 | 1,7500 | 1,7200 | 2.431 | 4.213,65 |
| 24/1/2020 | 1,7800 | 0,56% | 1,7700 | 1,7900 | 1,7400 | 26.972 | 47.679,40 |
| 23/1/2020 | 1,7700 | 1,72% | 1,7300 | 1,7800 | 1,7300 | 13.132 | 23.044,49 |
| 22/1/2020 | 1,7400 | -1,69% | 1,7600 | 1,7600 | 1,7400 | 9.600 | 16.804,00 |
| 21/1/2020 | 1,7700 | 4,12% | 1,6700 | 1,7700 | 1,6700 | 107.539 | 184.708,32 |
| 20/1/2020 | 1,7000 | 1,80% | 1,6900 | 1,7200 | 1,6700 | 15.055 | 25.484,24 |
| 17/1/2020 | 1,6700 | 3,09% | 1,6000 | 1,7100 | 1,6000 | 29.030 | 47.589,13 |
| 16/1/2020 | 1,6200 | 0,62% | 1,6000 | 1,6200 | 1,5800 | 3.087 | 4.910,66 |
| 15/1/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,5600 | 13.525 | 21.492,95 |
| 14/1/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 51 | 82,11 |
| 13/1/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 192 | 309,12 |
| 10/1/2020 | 1,6100 | 2,55% | 1,5700 | 1,6200 | 1,5700 | 17.248 | 27.681,39 |
| 09/1/2020 | 1,5700 | 0,00% | 1,5800 | 1,5900 | 1,5500 | 6.005 | 9.443,45 |
| 08/1/2020 | 1,5700 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 2.770 | 4.367,07 |
| 07/1/2020 | 1,5700 | -0,63% | 1,6100 | 1,6100 | 1,5400 | 3.885 | 6.060,55 |
| 03/1/2020 | 1,5800 | -1,86% | 1,5700 | 1,6000 | 1,5500 | 6.663 | 10.483,11 |
| 02/1/2020 | 1,6100 | 1,26% | 1,6100 | 1,6100 | 1,6100 | 200 | 322,00 |
| 31/12/2019 | 1,5900 | 3,25% | 1,5300 | 1,6000 | 1,5300 | 74.800 | 118.786,05 |
| 30/12/2019 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5300 | 2.481 | 3.813,24 |
| 27/12/2019 | 1,5400 | -0,65% | 1,5300 | 1,5500 | 1,5200 | 14.000 | 21.646,25 |
| 23/12/2019 | 1,5500 | -0,64% | 1,5500 | 1,5500 | 1,5500 | 2.500 | 3.875,00 |
| 20/12/2019 | 1,5600 | -0,64% | 1,5900 | 1,5900 | 1,5400 | 326 | 508,46 |
| 19/12/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 100 | 157,00 |
| 18/12/2019 | 1,5700 | -0,63% | 1,6000 | 1,6000 | 1,5600 | 4.165 | 6.601,50 |
| 17/12/2019 | 1,5800 | 3,27% | 1,5100 | 1,6100 | 1,5000 | 83.111 | 131.117,66 |
| 16/12/2019 | 1,5300 | 5,52% | 1,4100 | 1,5400 | 1,4100 | 110.996 | 161.297,60 |
| 13/12/2019 | 1,4500 | 0,00% | 1,4100 | 1,4900 | 1,3800 | 28.788 | 41.075,48 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|