Συνεχης ενημερωση

    ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣΣΑΛΟΝΙΚΗΣ Α.Ε. (ΚΟ (ΟΛΘ)

    28,5000

    -0,2000 (-0,70%)

    • Άνοιγμα 28,5000
    • Υψηλό 28,5000
    • Χαμηλό 28,5000
    • Όγκος 113
    • Τζίρος 3.220 €
    • Πράξεις 6
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 28,5000 -0,70% 28,5000 28,5000 28,5000 113 3.220,50
    17/6/2021 28,7000 -0,35% 28,8000 29,1000 28,6000 575 16.646,40
    16/6/2021 28,8000 0,00% 28,7000 28,8000 28,7000 890 25.576,00
    15/6/2021 28,8000 3,60% 27,9000 28,8000 27,8000 2.830 80.399,20
    14/6/2021 27,8000 -1,77% 28,2000 28,2000 27,7000 2.003 56.032,40
    11/6/2021 28,3000 0,00% 28,3000 28,3000 28,1000 680 19.243,60
    10/6/2021 28,3000 0,71% 28,5000 28,5000 28,3000 750 21.282,00
    09/6/2021 28,1000 -0,35% 28,0000 28,2000 28,0000 106 2.985,20
    08/6/2021 28,2000 -1,05% 28,0000 28,5000 28,0000 1.150 32.485,30
    07/6/2021 28,5000 1,79% 28,1000 28,8000 28,1000 2.226 63.404,00
    04/6/2021 28,0000 0,36% 27,9000 28,2000 27,8000 224 6.244,50
    03/6/2021 27,9000 -0,71% 28,0000 28,0000 27,9000 1.079 30.189,00
    02/6/2021 28,1000 0,36% 28,2000 28,4000 28,1000 207 5.829,70
    01/6/2021 28,0000 -0,36% 28,1000 28,2000 28,0000 902 25.322,20
    31/5/2021 28,1000 0,72% 27,9000 28,6000 27,9000 902 25.381,30
    28/5/2021 27,9000 0,36% 28,0000 28,4000 27,9000 460 12.899,30
    27/5/2021 27,8000 0,72% 28,0000 28,0000 27,8000 1.000 27.980,00
    26/5/2021 27,6000 -0,36% 27,8000 28,1000 27,6000 866 24.000,20
    25/5/2021 27,7000 -0,36% 27,8000 28,1000 27,7000 746 20.749,70
    24/5/2021 27,8000 0,72% 28,4000 28,4000 27,8000 264 7.439,00
    21/5/2021 27,6000 -0,72% 27,8000 27,8000 27,6000 330 9.142,00
    20/5/2021 27,8000 0,72% 27,6000 28,1000 27,4000 438 12.166,00
    19/5/2021 27,6000 -0,72% 27,8000 28,6000 27,6000 1.705 47.514,40
    18/5/2021 27,8000 -0,71% 28,0000 28,7000 27,7000 693 19.480,20
    17/5/2021 28,0000 -0,71% 28,4000 28,4000 27,7000 649 18.191,30
    14/5/2021 28,2000 1,81% 27,7000 28,3000 27,3000 1.260 34.740,50
    13/5/2021 27,7000 -1,42% 28,0000 28,3000 27,1000 4.000 110.444,80
    12/5/2021 28,1000 0,00% 28,5000 28,5000 28,0000 434 12.257,90
    11/5/2021 28,1000 -0,71% 28,1000 28,3000 27,8000 491 13.766,20
    10/5/2021 28,3000 1,80% 27,9000 28,3000 27,9000 695 19.544,50
    07/5/2021 27,8000 -0,71% 28,5000 28,5000 27,7000 337 9.403,00
    06/5/2021 28,0000 0,00% 28,3000 28,7000 27,8000 3.088 87.449,20
    05/5/2021 28,0000 -0,36% 28,0000 28,4000 28,0000 225 6.317,70
    29/4/2021 28,1000 0,72% 28,3000 28,3000 27,9000 385 10.798,60
    28/4/2021 27,9000 0,72% 28,0000 28,0000 27,7000 543 15.084,40
    27/4/2021 27,7000 -2,12% 28,0000 28,0000 27,7000 2.698 74.802,60
    26/4/2021 28,3000 -0,35% 28,2000 28,7000 28,2000 1.401 39.904,70
    23/4/2021 28,4000 2,53% 27,6000 28,8000 27,6000 3.434 96.337,10
    22/4/2021 27,7000 2,21% 27,2000 27,7000 27,1000 3.552 97.183,90
    21/4/2021 27,1000 1,12% 26,8000 27,1000 26,7000 439 11.831,70
    20/4/2021 26,8000 0,37% 26,5000 26,8000 26,5000 913 24.355,80
    19/4/2021 26,7000 -1,11% 26,7000 26,7000 26,7000 413 11.027,10
    16/4/2021 27,0000 0,75% 27,1000 27,1000 26,8000 1.038 28.080,00
    15/4/2021 26,8000 -1,11% 26,8000 27,0000 26,8000 621 16.668,30
    14/4/2021 27,1000 0,00% 26,8000 27,1000 26,8000 646 17.399,10
    13/4/2021 27,1000 0,74% 26,9000 27,1000 26,8000 1.016 27.430,90
    12/4/2021 26,9000 -0,37% 26,6000 26,9000 26,6000 222 5.946,60
    09/4/2021 27,0000 0,00% 26,8000 27,0000 26,8000 370 9.987,00
    08/4/2021 27,0000 0,00% 27,0000 27,0000 27,0000 1.153 31.131,00
    07/4/2021 27,0000 -1,10% 27,0000 27,3000 26,6000 1.192 32.156,40
    06/4/2021 27,3000 0,37% 27,2000 27,4000 26,6000 1.986 53.731,80
    01/4/2021 27,2000 0,00% 27,1000 27,2000 27,0000 405 10.980,50
    31/3/2021 27,2000 1,49% 27,1000 27,2000 27,1000 205 5.566,00
    30/3/2021 26,8000 -1,47% 27,0000 27,3000 26,8000 561 15.146,30
    29/3/2021 27,2000 0,74% 27,0000 27,2000 27,0000 110 2.974,00
    26/3/2021 27,0000 -1,46% 26,8000 27,4000 26,7000 437 11.894,90
    24/3/2021 27,4000 0,37% 27,4000 27,4000 27,3000 363 9.945,40
    23/3/2021 27,3000 -0,36% 27,0000 27,3000 27,0000 101 2.739,30
    22/3/2021 27,4000 1,86% 26,6000 27,4000 26,5000 299 7.951,40
    19/3/2021 26,9000 -1,10% 26,9000 26,9000 26,9000 62 1.667,80
    18/3/2021 27,2000 0,74% 26,6000 27,3000 26,6000 135 3.648,00
    17/3/2021 27,0000 -1,46% 27,2000 27,2000 27,0000 186 5.050,00
    16/3/2021 27,4000 1,48% 27,0000 27,4000 27,0000 280 7.644,20
    12/3/2021 27,0000 -0,74% 27,0000 27,2000 27,0000 914 24.766,30
    11/3/2021 27,2000 0,74% 27,0000 27,5000 26,9000 1.485 40.645,66
    10/3/2021 27,0000 3,85% 26,2000 27,0000 26,0000 1.150 30.351,10
    09/3/2021 26,0000 -1,52% 26,1000 26,1000 25,3000 953 24.404,70
    08/3/2021 26,4000 0,38% 26,3000 26,4000 26,3000 450 11.840,00
    05/3/2021 26,3000 1,15% 26,1000 26,3000 26,1000 692 18.145,60
    04/3/2021 26,0000 1,96% 25,2000 26,0000 25,2000 1.099 27.933,00
    03/3/2021 25,5000 0,00% 25,5000 25,5000 25,5000 1 25,50
    02/3/2021 25,5000 -1,54% 25,8000 25,8000 25,5000 1.040 26.753,00
    01/3/2021 25,9000 0,00% 25,9000 25,9000 25,9000 ,00
    26/2/2021 25,9000 1,17% 25,9000 25,9000 25,4000 535 13.818,80
    25/2/2021 25,6000 -2,29% 26,0000 26,0000 25,6000 150 3.877,00
    24/2/2021 26,2000 2,34% 25,5000 26,2000 25,5000 81 2.097,70
    23/2/2021 25,6000 -1,92% 25,9000 26,0000 25,6000 358 9.240,80
    22/2/2021 26,1000 -0,76% 26,2000 26,5000 26,1000 160 4.184,30
    19/2/2021 26,3000 0,77% 26,2000 26,3000 26,2000 70 1.839,00
    18/2/2021 26,1000 -3,69% 26,9000 26,9000 26,1000 166 4.398,10
    17/2/2021 27,1000 0,74% 26,8000 27,2000 26,7000 2.902 78.596,20
    16/2/2021 26,9000 1,89% 26,3000 27,0000 26,3000 2.835 75.951,90
    15/2/2021 26,4000 5,60% 25,0000 26,4000 25,0000 4.063 105.040,40
    12/2/2021 25,0000 -0,79% 25,4000 25,4000 25,0000 40 1.005,00
    11/2/2021 25,2000 0,00% 24,6000 25,5000 24,6000 335 8.408,90
    10/2/2021 25,2000 -0,79% 25,2000 25,2000 25,2000 195 4.914,00
    09/2/2021 25,4000 -0,39% 25,5000 25,7000 25,0000 905 22.786,20
    08/2/2021 25,5000 2,82% 24,7000 25,5000 24,5000 2.721 68.060,50
    05/2/2021 24,8000 0,00% 24,8000 24,8000 24,7000 121 2.999,10
    04/2/2021 24,8000 0,00% 24,8000 24,8000 24,5000 1.041 25.516,80
    03/2/2021 24,8000 1,22% 24,5000 24,8000 24,3000 1.009 24.878,70
    02/2/2021 24,5000 0,41% 24,6000 24,6000 24,0000 1.262 30.443,70
    01/2/2021 24,4000 0,83% 24,2000 24,5000 24,0000 379 9.151,40
    29/1/2021 24,2000 0,00% 24,0000 24,2000 24,0000 207 4.970,00
    28/1/2021 24,2000 0,41% 24,1000 24,2000 23,9000 1.784 42.825,20
    27/1/2021 24,1000 0,00% 23,9000 24,2000 23,8000 3.901 93.312,50
    26/1/2021 24,1000 0,42% 23,9000 24,3000 23,9000 1.295 31.286,50
    25/1/2021 24,0000 -0,41% 24,0000 24,2000 23,8000 3.917 93.763,70
    22/1/2021 24,1000 0,42% 23,8000 24,5000 23,8000 2.942 71.030,40
    21/1/2021 24,0000 -0,83% 24,0000 24,0000 24,0000 500 12.000,00
    20/1/2021 24,2000 0,41% 23,8000 24,2000 23,2000 6.278 149.079,30
    19/1/2021 24,1000 0,00% 24,0000 24,2000 24,0000 75 1.809,50
    18/1/2021 24,1000 -0,41% 24,1000 24,2000 24,0000 965 23.217,40
    15/1/2021 24,2000 -0,82% 24,0000 24,2000 23,9000 541 12.959,70
    14/1/2021 24,4000 -0,81% 24,7000 24,7000 24,0000 1.092 26.525,10
    13/1/2021 24,6000 0,82% 24,5000 24,6000 24,1000 735 17.902,00
    12/1/2021 24,4000 1,24% 24,1000 24,6000 24,1000 345 8.398,00
    11/1/2021 24,1000 -2,03% 24,4000 24,6000 24,1000 917 22.326,10
    08/1/2021 24,6000 -0,40% 24,7000 25,0000 24,5000 1.870 46.204,20
    07/1/2021 24,7000 0,00% 24,7000 24,7000 24,7000 ,00
    05/1/2021 24,7000 -0,80% 24,8000 24,9000 24,7000 2.066 51.236,20
    04/1/2021 24,9000 0,00% 24,9000 25,2000 24,9000 1.279 31.904,90
    31/12/2020 24,9000 0,00% 24,9000 25,0000 24,9000 558 13.895,10
    30/12/2020 24,9000 0,00% 24,9000 24,9000 24,3000 2.034 49.844,80
    29/12/2020 24,9000 -0,40% 24,4000 25,0000 24,4000 1.051 26.066,80
    28/12/2020 25,0000 0,81% 24,9000 25,0000 24,5000 1.072 26.628,20
    23/12/2020 24,8000 0,40% 24,1000 24,9000 24,1000 1.895 46.399,90
    22/12/2020 24,7000 1,23% 24,0000 24,7000 24,0000 212 5.226,30
    21/12/2020 24,4000 -2,40% 24,9000 24,9000 23,6000 1.920 45.723,70
    18/12/2020 25,0000 3,31% 24,3000 25,0000 24,0000 4.936 121.058,10
    17/12/2020 24,2000 1,68% 23,8000 24,3000 23,8000 1.532 37.166,50
    16/12/2020 23,8000 -1,24% 24,3000 24,3000 23,8000 876 20.885,70
    15/12/2020 24,1000 1,69% 24,1000 24,3000 23,6000 666 16.001,70
    14/12/2020 23,7000 -1,25% 23,4000 24,5000 23,4000 2.079 50.036,20
    11/12/2020 24,0000 0,00% 24,0000 24,3000 23,6000 1.558 37.265,20
    10/12/2020 24,0000 0,00% 24,2000 24,5000 23,8000 4.640 111.548,90
    09/12/2020 24,0000 1,27% 23,7000 24,3000 23,7000 2.265 54.641,70
    08/12/2020 23,7000 -0,42% 23,9000 24,0000 23,7000 987 23.531,10
    07/12/2020 23,8000 1,71% 23,5000 23,8000 23,5000 703 16.611,30
    04/12/2020 23,4000 1,74% 23,3000 23,8000 23,0000 7.406 172.705,50
    03/12/2020 23,0000 -5,35% 24,3000 24,3000 23,0000 11.623 271.942,60
    02/12/2020 24,3000 -2,80% 24,2000 25,0000 23,7000 16.285 392.665,30
    01/12/2020 25,0000 2,46% 24,0000 25,0000 23,9000 31.546 769.682,40
    30/11/2020 24,4000 0,00% 24,9000 24,9000 24,1000 794 19.400,00
    27/11/2020 24,4000 1,24% 24,9000 24,9000 23,8000 2.760 67.145,20
    26/11/2020 24,1000 2,12% 24,0000 24,6000 23,7000 3.807 91.923,70
    25/11/2020 23,6000 0,00% 23,9000 24,0000 23,4000 1.618 38.417,00
    24/11/2020 23,6000 -2,07% 24,1000 24,5000 23,1000 1.859 43.920,60
    23/11/2020 24,1000 -0,41% 24,2000 24,5000 23,3000 2.612 62.090,80
    20/11/2020 24,2000 1,26% 23,5000 24,8000 23,5000 2.794 67.302,90
    19/11/2020 23,9000 -3,24% 24,0000 24,5000 23,8000 1.348 32.408,90
    18/11/2020 24,7000 2,92% 23,9000 24,7000 23,9000 1.004 24.639,80
    17/11/2020 24,0000 0,00% 24,3000 24,9000 24,0000 4.950 123.512,40
    16/11/2020 24,0000 5,26% 22,8000 24,0000 22,8000 3.884 90.156,70
    13/11/2020 22,8000 -2,56% 23,3000 23,5000 22,8000 2.852 65.759,60
    12/11/2020 23,4000 0,43% 23,3000 23,7000 23,0000 494 11.538,00
    11/11/2020 23,3000 2,19% 23,4000 23,6000 22,8000 960 22.329,00
    10/11/2020 22,8000 -2,98% 23,0000 23,4000 22,8000 524 11.958,40
    09/11/2020 23,5000 5,86% 23,0000 23,7000 22,7000 2.425 55.852,40
    06/11/2020 22,2000 -3,06% 22,4000 22,6000 22,2000 119 2.665,40
    05/11/2020 22,9000 1,33% 22,6000 23,0000 22,6000 1.496 33.932,80
    04/11/2020 22,6000 2,73% 22,6000 22,8000 22,4000 137 3.089,00
    03/11/2020 22,0000 0,00% 22,1000 22,1000 22,0000 500 11.008,00
    02/11/2020 22,0000 0,00% 22,1000 22,1000 22,0000 273 6.011,00
    30/10/2020 22,0000 0,92% 21,8000 22,7000 21,8000 245 5.387,90
    29/10/2020 21,8000 -5,22% 22,2000 22,5000 21,8000 2.038 44.854,20
    27/10/2020 23,0000 0,00% 23,1000 23,2000 23,0000 111 2.563,20
    26/10/2020 23,0000 0,00% 22,6000 23,0000 22,6000 4.086 93.789,40
    23/10/2020 23,0000 0,00% 23,0000 23,2000 23,0000 1.581 36.363,20
    22/10/2020 23,0000 0,00% 22,9000 23,1000 22,9000 6.751 155.265,50
    21/10/2020 23,0000 0,00% 22,6000 23,5000 22,6000 4.635 106.608,40
    20/10/2020 23,0000 0,00% 22,9000 23,0000 22,9000 2.074 47.633,80
    19/10/2020 23,0000 2,22% 22,5000 23,0000 22,5000 2.263 51.740,50
    16/10/2020 22,5000 -2,17% 22,4000 22,7000 22,4000 748 16.776,30
    15/10/2020 23,0000 0,00% 23,0000 23,0000 22,7000 3.147 72.173,30
    14/10/2020 23,0000 0,00% 23,0000 23,0000 22,7000 1.268 29.149,60
    13/10/2020 23,0000 -0,43% 23,0000 23,1000 23,0000 1.650 37.985,00
    12/10/2020 23,1000 -0,43% 23,0000 23,2000 23,0000 747 17.187,30
    09/10/2020 23,2000 -1,69% 23,5000 23,6000 23,0000 83 1.946,50
    08/10/2020 23,6000 1,29% 23,1000 23,6000 23,0000 195 4.545,50
    07/10/2020 23,3000 0,00% 23,5000 23,5000 23,0000 976 22.746,30
    06/10/2020 23,3000 2,19% 22,8000 23,4000 22,8000 1.730 40.059,70
    05/10/2020 22,8000 1,33% 22,8000 23,0000 22,5000 500 11.423,20
    02/10/2020 22,5000 0,45% 22,4000 22,5000 21,9000 1.156 25.542,10
    01/10/2020 22,4000 4,67% 21,5000 22,5000 21,5000 3.298 73.318,00
    30/9/2020 21,4000 0,94% 21,2000 21,7000 21,1000 1.151 24.637,80
    29/9/2020 21,2000 0,00% 21,3000 21,3000 21,2000 395 8.384,00
    28/9/2020 21,2000 0,95% 21,3000 21,3000 21,2000 990 20.998,00
    25/9/2020 21,0000 -0,94% 21,2000 21,2000 20,8000 388 8.158,60
    24/9/2020 21,2000 -0,93% 21,2000 21,2000 21,2000 305 6.466,00
    23/9/2020 21,4000 2,39% 20,7000 21,4000 20,7000 1.185 25.111,10
    22/9/2020 20,9000 -1,88% 21,4000 21,5000 20,8000 832 17.727,90
    21/9/2020 21,3000 0,00% 20,9000 21,3000 20,9000 159 3.353,10
    18/9/2020 21,3000 0,00% 21,0000 21,3000 21,0000 4.864 102.747,30
    17/9/2020 21,3000 0,47% 21,0000 21,4000 20,8000 1.290 27.183,30
    16/9/2020 21,2000 0,95% 21,2000 21,3000 21,2000 1.181 25.095,20
    15/9/2020 21,0000 -3,23% 21,1000 21,3000 20,9000 11.979 251.983,90
    14/9/2020 21,7000 0,46% 21,6000 21,8000 21,0000 8.494 179.290,30
    11/9/2020 21,6000 0,47% 21,7000 21,7000 21,1000 388 8.346,60
    10/9/2020 21,5000 0,94% 21,3000 21,6000 20,8000 829 17.538,30
    09/9/2020 21,3000 0,47% 21,3000 21,3000 21,3000 325 6.922,50
    08/9/2020 21,2000 0,00% 21,2000 21,2000 21,2000 524 11.108,80
    07/9/2020 21,2000 0,47% 20,9000 21,2000 20,9000 295 6.239,00
    04/9/2020 21,1000 0,48% 21,1000 21,1000 21,0000 300 6.320,00
    03/9/2020 21,0000 0,48% 21,2000 21,3000 20,9000 565 11.959,20
    02/9/2020 20,9000 -1,88% 21,1000 21,2000 20,8000 463 9.748,30
    01/9/2020 21,3000 0,95% 21,1000 21,3000 21,1000 2.934 62.492,20
    31/8/2020 21,1000 0,00% 21,3000 21,3000 21,1000 129 2.737,10
    28/8/2020 21,1000 -0,47% 21,3000 21,3000 21,1000 270 5.721,90
    27/8/2020 21,2000 0,00% 21,1000 21,5000 20,9000 1.224 25.952,00
    26/8/2020 21,2000 0,47% 21,0000 21,9000 20,8000 2.513 53.781,20
    25/8/2020 21,1000 -2,76% 21,9000 21,9000 21,0000 783 16.631,30
    24/8/2020 21,7000 0,46% 21,7000 21,7000 21,4000 1.070 22.982,20
    21/8/2020 21,6000 0,00% 21,6000 21,6000 21,2000 343 7.406,40
    20/8/2020 21,6000 -0,46% 21,7000 21,7000 21,1000 197 4.247,90
    19/8/2020 21,7000 0,00% 21,7000 21,7000 21,7000 ,00
    18/8/2020 21,7000 0,46% 21,7000 21,7000 21,7000 104 2.256,80
    17/8/2020 21,6000 0,00% 21,6000 21,7000 21,6000 600 12.970,00
    14/8/2020 21,6000 -1,37% 21,7000 21,7000 21,1000 380 8.210,00
    13/8/2020 21,9000 0,00% 21,6000 21,9000 21,3000 605 13.091,40
    12/8/2020 21,9000 3,79% 21,6000 21,9000 21,5000 420 9.111,10
    11/8/2020 21,1000 -1,86% 21,0000 21,8000 21,0000 840 17.960,00
    10/8/2020 21,5000 -3,59% 22,0000 22,1000 20,9000 614 13.198,60
    07/8/2020 22,3000 0,00% 22,5000 22,5000 22,0000 356 7.945,40
    06/8/2020 22,3000 0,45% 22,0000 22,3000 22,0000 145 3.224,50
    05/8/2020 22,2000 1,83% 21,6000 22,2000 21,6000 1.530 33.556,60
    04/8/2020 21,8000 3,32% 21,1000 22,0000 21,0000 3.541 75.743,30
    03/8/2020 21,1000 0,48% 21,4000 21,5000 21,1000 278 5.936,00
    31/7/2020 21,0000 1,45% 21,0000 22,0000 20,4000 1.211 25.543,00
    30/7/2020 20,7000 -2,82% 21,0000 21,0000 20,5000 491 10.208,50
    29/7/2020 21,3000 0,47% 21,2000 21,3000 20,9000 260 5.513,00
    28/7/2020 21,2000 0,95% 21,6000 21,6000 20,9000 1.147 24.188,90
    27/7/2020 21,0000 0,96% 21,3000 21,3000 20,9000 66 1.384,00
    24/7/2020 20,8000 -2,80% 21,5000 21,5000 20,8000 939 19.970,40
    23/7/2020 21,4000 0,00% 22,4000 22,4000 21,0000 714 15.281,60
    22/7/2020 21,4000 0,00% 21,3000 21,4000 21,3000 989 21.156,10
    21/7/2020 21,4000 -0,93% 21,6000 21,8000 20,3000 13.572 292.067,40
    20/7/2020 21,6000 0,47% 21,5000 21,6000 21,5000 2.785 60.096,00
    17/7/2020 21,5000 0,00% 20,9000 21,6000 20,9000 27.349 577.898,30
    16/7/2020 21,5000 0,94% 21,3000 21,5000 20,8000 1.081 23.095,70
    15/7/2020 21,3000 1,43% 21,2000 21,5000 21,0000 1.109 23.584,40
    14/7/2020 21,0000 0,00% 21,0000 21,1000 20,8000 1.471 30.937,00
    13/7/2020 21,0000 0,00% 20,9000 21,7000 20,9000 1.730 36.414,90
    10/7/2020 21,0000 -1,87% 21,2000 21,3000 21,0000 1.093 23.163,20
    09/7/2020 21,4000 -0,93% 21,5000 21,5000 20,9000 1.316 28.121,10
    08/7/2020 21,6000 -0,46% 21,7000 21,7000 21,1000 4.975 107.097,00
    07/7/2020 21,7000 0,46% 21,6000 21,8000 20,9000 1.595 34.545,50
    06/7/2020 21,6000 -2,70% 21,7000 22,2000 21,6000 1.945 42.504,00
    03/7/2020 22,2000 0,00% 22,2000 23,0000 22,0000 8.880 200.388,30
    02/7/2020 22,2000 5,71% 21,4000 22,5000 21,4000 7.636 167.966,10
    01/7/2020 21,0000 -0,94% 21,2000 21,3000 20,8000 395 8.305,50
    30/6/2020 21,2000 0,95% 20,2000 21,3000 20,2000 305 6.182,10
    29/6/2020 21,0000 0,00% 20,9000 21,0000 20,8000 901 18.744,10
    26/6/2020 21,0000 0,00% 21,0000 21,0000 20,9000 371 7.790,80
    25/6/2020 21,0000 -1,87% 21,0000 21,0000 21,0000 13.367 280.707,00
    24/6/2020 21,4000 0,00% 21,4000 21,4000 21,3000 63 1.346,90
    23/6/2020 21,4000 0,47% 21,5000 21,6000 21,3000 4.029 85.986,80
    22/6/2020 21,3000 2,40% 20,9000 21,3000 20,9000 599 12.574,30
    19/6/2020 20,8000 0,00% 21,1000 21,3000 20,8000 1.486 31.186,50
    18/6/2020 20,8000 -3,26% 21,4000 21,4000 20,6000 6.081 127.029,50
    17/6/2020 21,5000 0,47% 21,2000 21,6000 21,2000 2.895 61.546,00
    16/6/2020 21,4000 1,90% 21,4000 21,4000 21,0000 766 16.296,60
    15/6/2020 21,0000 -0,47% 20,8000 21,1000 20,5000 3.410 70.814,30
    12/6/2020 21,1000 -0,94% 20,7000 21,1000 20,7000 2.005 41.825,50
    11/6/2020 21,3000 -0,47% 21,2000 21,4000 21,0000 6.027 128.045,20
    10/6/2020 21,4000 -1,38% 21,8000 21,8000 21,2000 871 18.729,50
    09/6/2020 21,7000 2,36% 21,2000 21,8000 20,9000 6.623 140.320,00
    05/6/2020 21,2000 -0,47% 21,3000 21,3000 21,0000 24.525 521.035,40
    04/6/2020 21,3000 -0,93% 21,5000 21,6000 21,2000 19.621 420.638,90
    03/6/2020 21,5000 1,90% 21,1000 21,8000 21,0000 100.877 2.166.513,10
    02/6/2020 21,1000 0,00% 21,1000 21,3000 21,1000 5.283 111.684,90
    01/6/2020 21,1000 -0,47% 20,8000 21,2000 20,8000 1.655 34.916,40
    29/5/2020 21,2000 -0,47% 21,2000 21,3000 21,2000 1.133 24.064,40
    28/5/2020 21,3000 1,43% 21,0000 21,4000 21,0000 2.714 57.521,70
    27/5/2020 21,0000 0,96% 20,9000 21,3000 20,8000 6.552 137.720,80
    26/5/2020 20,8000 2,46% 20,9000 21,3000 20,7000 11.071 230.837,30
    25/5/2020 20,3000 -0,49% 20,4000 20,4000 20,2000 3.973 80.679,40
    22/5/2020 20,4000 0,49% 20,1000 20,4000 20,1000 420 8.548,00
    21/5/2020 20,3000 1,00% 20,3000 20,3000 19,9000 557 11.092,80
    20/5/2020 20,1000 -0,50% 20,2000 20,3000 20,0000 1.255 25.171,50
    19/5/2020 20,2000 0,00% 20,2000 20,4000 20,1000 6.740 136.251,00
    18/5/2020 20,2000 0,50% 20,0000 20,3000 20,0000 1.466 29.492,70
    15/5/2020 20,1000 0,00% 20,1000 20,3000 19,9000 171 3.436,30
    14/5/2020 20,1000 0,50% 20,0000 20,2000 20,0000 121 2.430,40
    13/5/2020 20,0000 -1,48% 20,0000 20,2000 19,6000 3.180 63.172,85
    12/5/2020 20,3000 -0,98% 20,3000 20,3000 20,3000 62 1.258,60
    11/5/2020 20,5000 0,99% 20,5000 20,5000 20,5000 2 41,00
    08/5/2020 20,3000 1,50% 20,5000 20,5000 20,0000 115 2.334,60
    07/5/2020 20,0000 -0,99% 20,0000 20,4000 20,0000 203 4.062,90
    06/5/2020 20,2000 -0,49% 20,5000 20,5000 20,2000 1.458 29.500,30
    05/5/2020 20,3000 0,50% 20,7000 20,8000 20,3000 283 5.759,70
    04/5/2020 20,2000 -3,35% 20,7000 20,9000 20,2000 1.359 27.821,90
    30/4/2020 20,9000 -0,48% 21,0000 21,0000 20,8000 1.031 21.549,00
    29/4/2020 21,0000 0,00% 20,9000 21,0000 20,9000 1.794 37.673,50
    28/4/2020 21,0000 0,00% 21,3000 21,5000 21,0000 1.663 34.971,70
    27/4/2020 21,0000 -0,94% 21,0000 21,4000 20,9000 8.593 180.724,10
    24/4/2020 21,2000 0,95% 20,8000 21,3000 20,8000 1.823 38.252,20
    23/4/2020 21,0000 -3,23% 21,2000 21,3000 20,9000 5.906 124.142,00
    22/4/2020 21,7000 3,83% 20,7000 21,7000 20,7000 20 416,00
    21/4/2020 20,9000 -0,95% 21,1000 21,1000 20,6000 1.204 25.213,00
    16/4/2020 21,1000 -0,94% 21,3000 21,3000 21,1000 151 3.209,10
    15/4/2020 21,3000 -0,47% 21,2000 21,3000 21,0000 415 8.736,50
    14/4/2020 21,4000 1,90% 21,4000 21,4000 21,1000 1.058 22.522,90
    09/4/2020 21,0000 2,44% 21,1000 21,2000 20,5000 651 13.664,90
    08/4/2020 20,5000 -4,65% 21,6000 22,0000 20,1000 5.044 104.325,40
    07/4/2020 21,5000 3,37% 20,9000 21,6000 20,9000 1.186 25.155,00
    06/4/2020 20,8000 5,05% 20,0000 21,0000 20,0000 576 11.952,30
    03/4/2020 19,8000 0,00% 19,7000 20,3000 19,7000 1.045 20.749,50
    02/4/2020 19,8000 -5,71% 20,6000 20,6000 19,8000 1.578 31.506,45
    01/4/2020 21,0000 0,00% 21,4000 21,4000 20,2000 114 2.317,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%