| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΛΑΜΨΑ | 44,0000 | -3,93 % | -1,8000 | 125 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 30 |
| ΦΡΙΓΟ | 0,4280 | -2,73 % | -0,0120 | 45.013 |
| ΙΝΤΕΚ | 6,3200 | -2,62 % | -0,1700 | 73.216 |
| TREK | 3,0800 | -2,53 % | -0,0800 | 410 |
| ΜΙΓ | 3,7200 | -2,11 % | -0,0800 | 3.516 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
Συνεχης ενημερωση
ΟΠΤΟΗΛΕΚΤΡΟΝΙΚΕΣ ΤΕΧΝΟΛΟΓΙΕΣ Α.Β.Ε.Τ.Ε. (ΟΠΤΡΟΝ)
2,3000 €
0,0000 (0,00%)
- Άνοιγμα 2,3000
- Υψηλό 2,3000
- Χαμηλό 2,3000
- Όγκος 15
- Τζίρος 34 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/6/2022 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0600 | 1 | 2,06 |
| 14/6/2022 | 2,0200 | -15,13% | 1,9100 | 2,0200 | 1,9100 | 354 | 677,38 |
| 10/6/2022 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 09/6/2022 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 08/6/2022 | 2,3800 | 4,39% | 2,3800 | 2,3800 | 2,3800 | 1 | 2,38 |
| 07/6/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 06/6/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/6/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/6/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 01/6/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 31/5/2022 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2800 | 1 | 2,28 |
| 30/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 27/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 23/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 20/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 17/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 16/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 13/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 12/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 11/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 10/5/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 09/5/2022 | 2,2600 | -2,59% | 2,2400 | 2,2600 | 2,2400 | 200 | 448,80 |
| 06/5/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/5/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/5/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 03/5/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 29/4/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 28/4/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/4/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 26/4/2022 | 2,3200 | 4,50% | 2,3200 | 2,3200 | 2,3200 | 1 | 2,32 |
| 21/4/2022 | 2,2200 | 2,78% | 2,2200 | 2,2200 | 2,2200 | 1 | 2,22 |
| 20/4/2022 | 2,1600 | -1,82% | 2,0000 | 2,2000 | 1,9800 | 894 | 1.792,88 |
| 19/4/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/4/2022 | 2,2000 | 5,77% | 2,2000 | 2,2000 | 2,1400 | 5 | 10,94 |
| 13/4/2022 | 2,0800 | -9,57% | 2,1800 | 2,1800 | 2,0800 | 60 | 125,80 |
| 12/4/2022 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 1 | 2,30 |
| 11/4/2022 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/4/2022 | 2,2400 | -2,61% | 2,1000 | 2,2400 | 2,1000 | 53 | 111,72 |
| 07/4/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/4/2022 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 1 | 2,30 |
| 05/4/2022 | 2,2800 | 0,88% | 2,3000 | 2,3000 | 2,0400 | 105 | 224,24 |
| 04/4/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 01/4/2022 | 2,2600 | 0,89% | 2,2600 | 2,2600 | 2,2600 | 1 | 2,26 |
| 31/3/2022 | 2,2400 | 2,75% | 2,2400 | 2,2400 | 2,2400 | 1 | 2,24 |
| 30/3/2022 | 2,1800 | 9,55% | 1,8200 | 2,1800 | 1,8200 | 42 | 77,16 |
| 29/3/2022 | 1,9900 | -8,72% | 1,9900 | 1,9900 | 1,9900 | 47 | 93,53 |
| 28/3/2022 | 2,1800 | 7,92% | 2,1800 | 2,1800 | 2,1800 | 1 | 2,18 |
| 25/3/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 24/3/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 23/3/2022 | 2,0200 | -7,34% | 1,9700 | 2,0200 | 1,9700 | 440 | 882,05 |
| 22/3/2022 | 2,1800 | 5,83% | 2,1800 | 2,1800 | 2,1800 | 1 | 2,18 |
| 21/3/2022 | 2,0600 | -9,65% | 2,3600 | 2,3600 | 2,0600 | 211 | 434,96 |
| 18/3/2022 | 2,2800 | 7,55% | 2,2800 | 2,2800 | 2,2800 | 1 | 2,28 |
| 17/3/2022 | 2,1200 | -7,83% | 2,1200 | 2,1200 | 2,1200 | 70 | 148,40 |
| 16/3/2022 | 2,3000 | 8,49% | 2,3000 | 2,3000 | 2,3000 | 2 | 4,60 |
| 15/3/2022 | 2,1200 | -7,83% | 2,1200 | 2,1200 | 2,1200 | 100 | 212,00 |
| 14/3/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 11/3/2022 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 10/3/2022 | 2,3000 | 8,49% | 2,3000 | 2,3000 | 2,3000 | 2 | 4,60 |
| 09/3/2022 | 2,1200 | -9,40% | 2,1200 | 2,1200 | 2,1200 | 33 | 69,96 |
| 08/3/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 04/3/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 03/3/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 02/3/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 01/3/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 28/2/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 25/2/2022 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 2 | 4,68 |
| 24/2/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 23/2/2022 | 2,3200 | 1,75% | 2,3200 | 2,3200 | 2,3200 | 2 | 4,64 |
| 22/2/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/2/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 18/2/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 17/2/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 16/2/2022 | 2,2800 | 0,00% | 2,2000 | 2,2800 | 2,2000 | 149 | 327,96 |
| 15/2/2022 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 14/2/2022 | 2,2800 | 8,57% | 2,2800 | 2,2800 | 2,2800 | 2 | 4,56 |
| 11/2/2022 | 2,1000 | -9,48% | 2,1000 | 2,1000 | 2,1000 | 57 | 119,70 |
| 10/2/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 09/2/2022 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 08/2/2022 | 2,3200 | 2,65% | 2,3200 | 2,3200 | 2,3200 | 2 | 4,64 |
| 07/2/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/2/2022 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/2/2022 | 2,2600 | 6,60% | 2,2600 | 2,2600 | 2,0600 | 12 | 26,50 |
| 02/2/2022 | 2,1200 | -9,40% | 2,1200 | 2,1600 | 2,1200 | 1.300 | 2.761,60 |
| 01/2/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 31/1/2022 | 2,3400 | 6,36% | 2,3400 | 2,3400 | 2,3400 | 20 | 46,80 |
| 28/1/2022 | 2,2000 | -9,84% | 2,2000 | 2,2000 | 2,2000 | 21 | 46,20 |
| 27/1/2022 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 26/1/2022 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 25/1/2022 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 24/1/2022 | 2,4400 | 4,27% | 2,4400 | 2,4400 | 2,4400 | 3 | 7,32 |
| 21/1/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/1/2022 | 2,3400 | 0,86% | 2,4400 | 2,4400 | 2,1000 | 94 | 224,48 |
| 19/1/2022 | 2,3200 | 6,42% | 2,2000 | 2,3400 | 2,1800 | 29 | 64,68 |
| 18/1/2022 | 2,1800 | -5,22% | 2,4000 | 2,4000 | 2,1400 | 86 | 187,54 |
| 17/1/2022 | 2,3000 | 4,55% | 2,4200 | 2,4200 | 2,3000 | 502 | 1.154,84 |
| 14/1/2022 | 2,2000 | -8,33% | 2,3800 | 2,3800 | 2,2000 | 340 | 757,32 |
| 13/1/2022 | 2,4000 | 2,56% | 2,4000 | 2,4000 | 2,4000 | 2 | 4,80 |
| 12/1/2022 | 2,3400 | 0,86% | 2,4400 | 2,4400 | 2,3200 | 1.423 | 3.344,04 |
| 11/1/2022 | 2,3200 | 3,57% | 2,3200 | 2,3200 | 2,3200 | 2 | 4,64 |
| 10/1/2022 | 2,2400 | 7,69% | 2,2600 | 2,2600 | 2,2200 | 225 | 501,58 |
| 07/1/2022 | 2,0800 | -9,57% | 2,3200 | 2,3200 | 2,0800 | 603 | 1.284,78 |
| 05/1/2022 | 2,3000 | 7,48% | 2,3200 | 2,3200 | 2,2000 | 106 | 233,90 |
| 04/1/2022 | 2,1400 | -4,46% | 2,0200 | 2,2000 | 2,0200 | 900 | 1.914,18 |
| 03/1/2022 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/12/2021 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 148 | 331,52 |
| 13/12/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/12/2021 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,2000 | 2 | 4,40 |
| 09/12/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 99 | 207,90 |
| 08/12/2021 | 2,1000 | -2,78% | 2,2600 | 2,2600 | 1,9500 | 466 | 939,16 |
| 07/12/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 06/12/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/12/2021 | 2,1600 | -7,69% | 2,1600 | 2,1600 | 2,1400 | 140 | 300,32 |
| 02/12/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 01/12/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/11/2021 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 2 | 4,68 |
| 29/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/11/2021 | 2,2600 | 8,65% | 2,2600 | 2,2600 | 2,2600 | 3 | 6,78 |
| 24/11/2021 | 2,0800 | -0,95% | 2,0000 | 2,0800 | 2,0000 | 106 | 212,48 |
| 23/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 17/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 16/11/2021 | 2,1000 | -2,78% | 2,3600 | 2,3600 | 1,9500 | 2.052 | 4.144,06 |
| 15/11/2021 | 2,1600 | -0,92% | 2,1400 | 2,1800 | 2,1400 | 1.004 | 2.154,56 |
| 12/11/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/11/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4 | 8,72 |
| 10/11/2021 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1800 | 4 | 8,72 |
| 09/11/2021 | 2,1600 | -0,92% | 2,2400 | 2,2400 | 2,0000 | 166 | 333,84 |
| 08/11/2021 | 2,1800 | -3,54% | 2,0400 | 2,2000 | 2,0400 | 318 | 685,78 |
| 05/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/11/2021 | 2,2600 | -1,74% | 2,2400 | 2,2600 | 2,2400 | 110 | 246,96 |
| 02/11/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/11/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 29/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 25/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/10/2021 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 5 | 11,50 |
| 21/10/2021 | 2,2600 | 5,61% | 2,2600 | 2,2600 | 2,2600 | 2 | 4,52 |
| 20/10/2021 | 2,1400 | -9,32% | 2,1400 | 2,2600 | 2,1400 | 412 | 883,74 |
| 19/10/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/10/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 15/10/2021 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 14/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 13/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 12/10/2021 | 2,3200 | 1,75% | 2,3200 | 2,3200 | 2,3200 | 5 | 11,60 |
| 11/10/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/10/2021 | 2,2800 | -1,72% | 2,2600 | 2,2800 | 2,2600 | 105 | 237,36 |
| 07/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 06/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/10/2021 | 2,3200 | -0,85% | 2,1200 | 2,3200 | 2,1200 | 505 | 1.071,60 |
| 01/10/2021 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 3 | 7,02 |
| 30/9/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 29/9/2021 | 2,3200 | -1,69% | 2,1400 | 2,3200 | 2,1400 | 205 | 439,60 |
| 28/9/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 27/9/2021 | 2,3600 | 2,61% | 2,0800 | 2,3600 | 2,0800 | 304 | 633,44 |
| 24/9/2021 | 2,3000 | 4,55% | 2,0400 | 2,4000 | 2,0400 | 145 | 299,70 |
| 23/9/2021 | 2,2000 | -2,65% | 2,2600 | 2,2600 | 2,2000 | 119 | 262,10 |
| 22/9/2021 | 2,2600 | 4,63% | 2,2600 | 2,2600 | 2,2600 | 5 | 11,30 |
| 21/9/2021 | 2,1600 | -9,24% | 2,1600 | 2,1600 | 2,1600 | 2.184 | 4.717,44 |
| 20/9/2021 | 2,3800 | 4,39% | 2,3800 | 2,3800 | 2,3800 | 2 | 4,76 |
| 17/9/2021 | 2,2800 | -0,87% | 2,1000 | 2,2800 | 2,0800 | 513 | 1.077,08 |
| 16/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 15/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 14/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 10/9/2021 | 2,3000 | 1,77% | 2,3200 | 2,3200 | 2,1400 | 20 | 44,50 |
| 09/9/2021 | 2,2600 | -5,83% | 2,1800 | 2,2600 | 2,1800 | 285 | 621,70 |
| 08/9/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/9/2021 | 2,4000 | 5,26% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 06/9/2021 | 2,2800 | -6,56% | 2,2000 | 2,3400 | 2,2000 | 120 | 270,20 |
| 03/9/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 02/9/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 01/9/2021 | 2,4400 | 6,09% | 2,4400 | 2,4400 | 2,4400 | 6 | 14,64 |
| 31/8/2021 | 2,3000 | -4,17% | 2,1600 | 2,3200 | 2,1600 | 207 | 448,20 |
| 30/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/8/2021 | 2,4000 | 2,56% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 25/8/2021 | 2,3400 | -4,10% | 2,3400 | 2,3600 | 2,3400 | 39 | 91,28 |
| 24/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 23/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 5 | 12,20 |
| 20/8/2021 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 5 | 12,20 |
| 19/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 18/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 17/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 10 | 24,20 |
| 16/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 13/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 12/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 11/8/2021 | 2,4200 | 2,54% | 2,4200 | 2,4200 | 2,4200 | 5 | 12,10 |
| 10/8/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/8/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/8/2021 | 2,3600 | 8,26% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 05/8/2021 | 2,1800 | -9,17% | 2,1800 | 2,3000 | 2,1600 | 1.415 | 3.078,78 |
| 04/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/7/2021 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 29/7/2021 | 2,3800 | -0,83% | 2,1600 | 2,3800 | 2,1600 | 155 | 335,90 |
| 28/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 100 | 240,00 |
| 23/7/2021 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 22/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 21/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 20/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 19/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 16/7/2021 | 2,3800 | -0,83% | 2,3600 | 2,3800 | 2,3600 | 204 | 481,52 |
| 15/7/2021 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 10 | 24,00 |
| 14/7/2021 | 2,3600 | 4,42% | 2,1800 | 2,3600 | 2,1800 | 478 | 1.044,24 |
| 13/7/2021 | 2,2600 | -0,88% | 2,1600 | 2,2800 | 2,1600 | 175 | 380,60 |
| 12/7/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 09/7/2021 | 2,2800 | 0,00% | 2,1600 | 2,2800 | 2,1600 | 155 | 335,40 |
| 08/7/2021 | 2,2800 | 0,88% | 2,1200 | 2,2800 | 2,1200 | 165 | 352,00 |
| 07/7/2021 | 2,2600 | -3,42% | 2,1200 | 2,2800 | 2,1200 | 447 | 989,82 |
| 06/7/2021 | 2,3400 | -2,50% | 2,1600 | 2,3400 | 2,1600 | 170 | 370,60 |
| 05/7/2021 | 2,4000 | 0,84% | 2,2000 | 2,4000 | 2,2000 | 115 | 256,00 |
| 02/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 01/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/6/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/6/2021 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 2 | 4,76 |
| 28/6/2021 | 2,3400 | -1,68% | 2,3800 | 2,3800 | 2,1600 | 532 | 1.155,08 |
| 25/6/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 24/6/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/6/2021 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 22/6/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/6/2021 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 17/6/2021 | 2,3400 | 1,74% | 2,3400 | 2,3400 | 2,3400 | 48 | 112,32 |
| 16/6/2021 | 2,3000 | -1,71% | 2,3600 | 2,3600 | 2,3000 | 72 | 165,90 |
| 15/6/2021 | 2,3400 | -0,85% | 2,2000 | 2,3400 | 2,2000 | 205 | 451,70 |
| 14/6/2021 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,2000 | 102 | 225,60 |
| 11/6/2021 | 2,4000 | 1,69% | 2,3800 | 2,4000 | 2,3800 | 13 | 31,04 |
| 10/6/2021 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 172 | 405,92 |
| 09/6/2021 | 2,3400 | -3,31% | 2,4400 | 2,4400 | 2,1800 | 322 | 722,72 |
| 07/6/2021 | 2,4200 | 2,54% | 2,3400 | 2,4200 | 2,3400 | 321 | 752,82 |
| 04/6/2021 | 2,3600 | -2,48% | 2,4000 | 2,4000 | 2,1800 | 1.020 | 2.293,56 |
| 03/6/2021 | 2,4200 | 0,00% | 2,4400 | 2,4400 | 2,4200 | 100 | 242,20 |
| 02/6/2021 | 2,4200 | -0,82% | 2,2200 | 2,4600 | 2,2200 | 1.720 | 4.022,84 |
| 01/6/2021 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | 24,40 |
| 31/5/2021 | 2,4200 | -1,63% | 2,4600 | 2,4600 | 2,4000 | 1.380 | 3.376,80 |
| 28/5/2021 | 2,4600 | 4,24% | 2,4600 | 2,4600 | 2,4600 | 10 | 24,60 |
| 27/5/2021 | 2,3600 | 7,27% | 2,3600 | 2,3600 | 2,3600 | 15 | 35,40 |
| 26/5/2021 | 2,2000 | -7,56% | 2,4200 | 2,4200 | 2,2000 | 666 | 1.471,70 |
| 25/5/2021 | 2,3800 | 2,59% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 24/5/2021 | 2,3200 | 4,50% | 2,3000 | 2,3800 | 2,3000 | 460 | 1.067,10 |
| 21/5/2021 | 2,2200 | -9,76% | 2,2200 | 2,3200 | 2,2200 | 202 | 448,64 |
| 19/5/2021 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 18/5/2021 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 17/5/2021 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 14/5/2021 | 2,4600 | 2,50% | 2,4600 | 2,4600 | 2,4600 | 5 | 12,30 |
| 13/5/2021 | 2,4000 | 0,00% | 2,2200 | 2,4000 | 2,2200 | 502 | 1.114,80 |
| 12/5/2021 | 2,4000 | -3,23% | 2,3600 | 2,4000 | 2,3600 | 27 | 64,52 |
| 11/5/2021 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 3 | 7,44 |
| 10/5/2021 | 2,4600 | 3,36% | 2,4600 | 2,4600 | 2,4600 | 8 | 19,68 |
| 07/5/2021 | 2,3800 | 3,48% | 2,3800 | 2,3800 | 2,3800 | 20 | 47,60 |
| 06/5/2021 | 2,3000 | 0,88% | 2,2000 | 2,4000 | 2,2000 | 1.009 | 2.302,60 |
| 05/5/2021 | 2,2800 | -8,06% | 2,4000 | 2,4600 | 2,2800 | 413 | 955,02 |
| 29/4/2021 | 2,4800 | 0,00% | 2,2400 | 2,5800 | 2,2400 | 3.533 | 8.811,38 |
| 28/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 27/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/4/2021 | 2,4800 | 2,48% | 2,4800 | 2,4800 | 2,4800 | 10 | 24,80 |
| 20/4/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 19/4/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 16/4/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 15/4/2021 | 2,4200 | 9,01% | 2,2200 | 2,4200 | 2,2200 | 299 | 665,78 |
| 14/4/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/4/2021 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,2000 | 558 | 1.227,80 |
| 12/4/2021 | 2,1800 | -4,39% | 2,1000 | 2,1800 | 2,1000 | 186 | 397,60 |
| 09/4/2021 | 2,2800 | 9,62% | 2,2600 | 2,2800 | 2,2600 | 13 | 29,44 |
| 08/4/2021 | 2,0800 | -7,14% | 2,2200 | 2,2200 | 2,0800 | 315 | 684,20 |
| 07/4/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/4/2021 | 2,2400 | -8,20% | 2,2400 | 2,2400 | 2,2400 | 85 | 190,40 |
| 01/4/2021 | 2,4400 | 4,27% | 2,4400 | 2,4400 | 2,4400 | 11 | 26,84 |
| 31/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 |
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 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΣΙΔΜΑ | 1,9900 | 5,29 % | 0,1000 | 13.750 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 21.750 |
| ΜΑΘΙΟ | 0,8700 | 3,57 % | 0,0300 | 1.503 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΒΙΟΚΑ | 1,8950 | 2,99 % | 0,0550 | 45.245 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | -0,0010 | 27.434.108 |
| ΠΕΙΡ | 8,8060 | 0,34 % | 0,0300 | 25.829.874 |
| ΕΤΕ | 15,5300 | -0,77 % | -0,1200 | 18.196.776 |
| MTLN | 47,4400 | 2,46 % | 1,1400 | 18.009.237 |
| ΑΛΦΑ | 4,1990 | 0,02 % | 0,0010 | 17.475.745 |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 0,4800 | 9.312.404 |
| ΔΕΗ | 20,4000 | 2,98 % | 0,5900 | 8.430.446 |
| ΟΠΑΠ | 17,4700 | 2,40 % | 0,4100 | 8.117.342 |
| ΜΟΗ | 34,2200 | 1,18 % | 0,4000 | 4.910.509 |
| ΜΠΕΛΑ | 25,3200 | 0,48 % | 0,1200 | 4.407.360 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 6.333.850 | 27,43εκ. |
| ΑΛΦΑ | 4,1990 | 0,02 % | 4.137.068 | 17,48εκ. |
| ΠΕΙΡ | 8,8060 | 0,34 % | 2.925.359 | 25,83εκ. |
| BYLOT | 1,0260 | -0,39 % | 1.426.548 | 1,47εκ. |
| ΕΤΕ | 15,5300 | -0,77 % | 1.161.549 | 18,20εκ. |
| ΟΠΑΠ | 17,4700 | 2,40 % | 468.437 | 8,12εκ. |
| ΔΕΗ | 20,4000 | 2,98 % | 417.129 | 8,43εκ. |
| OPTIMA | 8,6100 | 2,74 % | 416.953 | 3,61εκ. |
| CREDIA | 1,4940 | -0,53 % | 415.694 | 620,9χιλ. |
| MTLN | 47,4400 | 2,46 % | 381.706 | 18,01εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,2800 | -0,32 % | 218.718 | 1,02 % |
| YKNOT | 2,1500 | 0,94 % | 68.719 | 0,90 % |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 278.146 | 0,27 % |
| MTLN | 47,4400 | 2,46 % | 381.706 | 0,27 % |
| ΠΕΙΡ | 8,8060 | 0,34 % | 2.925.359 | 0,24 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 311.095 | 0,21 % |
| ΒΙΟΚΑ | 1,8950 | 2,99 % | 45.245 | 0,19 % |
| OPTIMA | 8,6100 | 2,74 % | 416.953 | 0,19 % |
| ΑΛΦΑ | 4,1990 | 0,02 % | 4.137.068 | 0,18 % |
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 6.333.850 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9900 | 5,29 % | 13.750 | 7,94 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 3.542 | 6,11 % |
| ΜΑΘΙΟ | 0,8700 | 3,57 % | 1.503 | 5,95 % |
| ΔΑΑ | 11,6900 | 2,72 % | 92.911 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 8.135 | 5,51 % |
| TREK | 3,0800 | -2,53 % | 410 | 5,38 % |
| YKNOT | 2,1500 | 0,94 % | 68.719 | 5,16 % |
| ΟΤΟΕΛ | 13,1800 | 2,65 % | 40.505 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4260 | 0,28 % | 136.756 | 5,06 % |
| OPTIMA | 8,6100 | 2,74 % | 416.953 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|