| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΟΠΤΟΗΛΕΚΤΡΟΝΙΚΕΣ ΤΕΧΝΟΛΟΓΙΕΣ Α.Β.Ε.Τ.Ε. (ΟΠΤΡΟΝ)
2,8000 €
0,0000 (0,00%)
- Άνοιγμα 2,8000
- Υψηλό 2,8000
- Χαμηλό 2,8000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/11/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 03/11/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 02/11/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 30/10/2020 | 2,9000 | 9,85% | 2,9000 | 2,9000 | 2,9000 | 3 | 8,70 |
| 29/10/2020 | 2,6400 | -7,04% | 2,5800 | 2,8000 | 2,5600 | 199 | 513,36 |
| 27/10/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 26/10/2020 | 2,8400 | -4,05% | 2,9000 | 2,9000 | 2,6800 | 612 | 1.685,44 |
| 23/10/2020 | 2,9600 | 0,68% | 2,9600 | 2,9600 | 2,9600 | 1 | 2,96 |
| 22/10/2020 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | ,00 | |
| 21/10/2020 | 2,9400 | 0,68% | 2,6400 | 2,9400 | 2,6400 | 204 | 539,70 |
| 20/10/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 19/10/2020 | 2,9200 | 2,82% | 2,9200 | 2,9200 | 2,9200 | 20 | 58,40 |
| 16/10/2020 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 15/10/2020 | 2,8400 | 5,19% | 2,8400 | 2,8400 | 2,8400 | 1 | 2,84 |
| 14/10/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 13/10/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 12/10/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/10/2020 | 2,7000 | 0,75% | 2,4200 | 2,7400 | 2,4200 | 656 | 1.653,08 |
| 08/10/2020 | 2,6800 | 0,75% | 2,6800 | 2,6800 | 2,4400 | 97 | 258,88 |
| 07/10/2020 | 2,6600 | 0,76% | 2,3800 | 2,6600 | 2,3800 | 16 | 41,68 |
| 06/10/2020 | 2,6400 | -1,49% | 2,4600 | 2,6600 | 2,4600 | 160 | 412,60 |
| 05/10/2020 | 2,6800 | 4,69% | 2,6800 | 2,6800 | 2,6800 | 2 | 5,36 |
| 02/10/2020 | 2,5600 | 2,40% | 2,6000 | 2,6000 | 2,5400 | 1.850 | 4.785,00 |
| 01/10/2020 | 2,5000 | -4,58% | 2,4000 | 2,5000 | 2,3600 | 5.950 | 14.437,52 |
| 30/9/2020 | 2,6200 | 0,77% | 2,7400 | 2,7600 | 2,5600 | 8.164 | 21.385,56 |
| 29/9/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 28/9/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 25/9/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 24/9/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 23/9/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 22/9/2020 | 2,6000 | 5,69% | 2,6000 | 2,6000 | 2,6000 | 1 | 2,60 |
| 21/9/2020 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 18/9/2020 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 300 | 738,00 |
| 17/9/2020 | 2,4600 | -5,38% | 2,6000 | 2,7600 | 2,4400 | 451 | 1.118,04 |
| 16/9/2020 | 2,6000 | 6,56% | 2,4600 | 2,6800 | 2,4600 | 2.794 | 7.221,78 |
| 15/9/2020 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 14/9/2020 | 2,4400 | 7,96% | 2,3000 | 2,4400 | 2,2600 | 1.750 | 4.214,60 |
| 11/9/2020 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 10/9/2020 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 09/9/2020 | 2,2600 | 0,89% | 2,2600 | 2,2600 | 2,2600 | 50 | 113,00 |
| 08/9/2020 | 2,2400 | -2,61% | 2,2400 | 2,2400 | 2,2400 | 150 | 336,00 |
| 07/9/2020 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 04/9/2020 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 03/9/2020 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/9/2020 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2800 | 422 | 962,16 |
| 01/9/2020 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2600 | 1.000 | 2.260,00 |
| 31/8/2020 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 28/8/2020 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/8/2020 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/8/2020 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 30 | 69,00 |
| 25/8/2020 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 24/8/2020 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/8/2020 | 2,2800 | 2,70% | 2,2800 | 2,2800 | 2,2200 | 300 | 669,00 |
| 20/8/2020 | 2,2200 | -3,48% | 2,3400 | 2,3400 | 2,2200 | 728 | 1.630,16 |
| 19/8/2020 | 2,3000 | -1,71% | 2,3000 | 2,3200 | 2,2200 | 1.510 | 3.375,40 |
| 18/8/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 49 | 114,66 |
| 17/8/2020 | 2,3400 | 0,00% | 2,2200 | 2,3400 | 2,2000 | 1.213 | 2.736,78 |
| 14/8/2020 | 2,3400 | 2,63% | 2,3400 | 2,3400 | 2,3400 | 110 | 257,40 |
| 13/8/2020 | 2,2800 | 4,59% | 2,2600 | 2,2800 | 2,2600 | 180 | 408,80 |
| 12/8/2020 | 2,1800 | -8,40% | 2,3000 | 2,3000 | 2,1800 | 652 | 1.462,60 |
| 11/8/2020 | 2,3800 | 0,00% | 2,2000 | 2,4400 | 2,2000 | 370 | 852,34 |
| 10/8/2020 | 2,3800 | 1,71% | 2,1200 | 2,4000 | 2,1200 | 270 | 625,00 |
| 07/8/2020 | 2,3400 | 0,86% | 2,4000 | 2,4000 | 2,3400 | 750 | 1.760,70 |
| 06/8/2020 | 2,3200 | 0,00% | 2,1800 | 2,3200 | 2,1800 | 450 | 1.022,00 |
| 05/8/2020 | 2,3200 | -0,85% | 2,1600 | 2,3200 | 2,1400 | 355 | 796,00 |
| 04/8/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 03/8/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 31/7/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/7/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/7/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 28/7/2020 | 2,3400 | -9,30% | 2,3600 | 2,4000 | 2,3400 | 430 | 1.014,80 |
| 27/7/2020 | 2,5800 | 7,50% | 2,4200 | 2,5800 | 2,4200 | 150 | 367,88 |
| 24/7/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 23/7/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/7/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 21/7/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/7/2020 | 2,4000 | -2,44% | 2,3400 | 2,4400 | 2,3400 | 668 | 1.589,92 |
| 17/7/2020 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 16/7/2020 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 142 | 349,32 |
| 15/7/2020 | 2,4200 | 3,42% | 2,3400 | 2,4200 | 2,3400 | 434 | 1.015,72 |
| 14/7/2020 | 2,3400 | -0,85% | 2,1600 | 2,3600 | 2,1400 | 272 | 605,90 |
| 13/7/2020 | 2,3600 | -5,60% | 2,2800 | 2,4400 | 2,2600 | 670 | 1.545,52 |
| 10/7/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 50 | 125,00 |
| 09/7/2020 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/7/2020 | 2,5000 | -6,02% | 2,4000 | 2,5400 | 2,4000 | 4.016 | 9.655,28 |
| 06/7/2020 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 1.000 | 2.656,00 |
| 03/7/2020 | 2,6600 | 5,56% | 2,7400 | 2,7400 | 2,4400 | 1.345 | 3.478,00 |
| 02/7/2020 | 2,5200 | -6,67% | 2,4400 | 2,6000 | 2,4400 | 2.540 | 6.300,76 |
| 01/7/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/6/2020 | 2,7000 | 15,38% | 2,5000 | 2,7000 | 2,5000 | 200 | 518,80 |
| 29/6/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/6/2020 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 1.379 | 3.226,86 |
| 25/6/2020 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 50 | 117,00 |
| 24/6/2020 | 2,2600 | 5,61% | 2,1400 | 2,2600 | 2,1400 | 321 | 694,64 |
| 23/6/2020 | 2,1400 | 3,88% | 2,1200 | 2,1400 | 2,1200 | 401 | 855,12 |
| 22/6/2020 | 2,0600 | -0,96% | 1,9400 | 2,0800 | 1,9400 | 858 | 1.728,92 |
| 19/6/2020 | 2,0800 | -0,95% | 2,1000 | 2,1600 | 2,0000 | 3.231 | 6.687,38 |
| 18/6/2020 | 2,1000 | 3,96% | 2,2200 | 2,2200 | 1,8800 | 14.003 | 29.810,48 |
| 17/6/2020 | 2,0200 | 1,51% | 1,9700 | 2,0600 | 1,9700 | 3.250 | 6.534,18 |
| 16/6/2020 | 1,9900 | -1,49% | 1,8200 | 2,0000 | 1,8200 | 1.125 | 2.145,82 |
| 15/6/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 12/6/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 11/6/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 10/6/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 40 | 80,80 |
| 09/6/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 05/6/2020 | 2,0200 | 1,00% | 2,0000 | 2,1000 | 1,9700 | 1.980 | 4.068,75 |
| 04/6/2020 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 1,9200 | 2.166 | 4.354,62 |
| 03/6/2020 | 2,1000 | -7,08% | 2,4400 | 2,4400 | 2,0400 | 2.255 | 4.693,20 |
| 02/6/2020 | 2,2600 | 7,62% | 2,2600 | 2,2600 | 2,2600 | 250 | 565,00 |
| 01/6/2020 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 2,1000 | 70 | 147,00 |
| 29/5/2020 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 50 | 103,00 |
| 28/5/2020 | 2,0000 | 0,00% | 2,2000 | 2,2000 | 2,0000 | 805 | 1.618,20 |
| 27/5/2020 | 2,0000 | -0,99% | 2,1600 | 2,1600 | 2,0000 | 2.278 | 4.604,00 |
| 26/5/2020 | 2,0200 | -4,72% | 2,0400 | 2,0400 | 2,0200 | 750 | 1.518,00 |
| 25/5/2020 | 2,1200 | -2,75% | 2,1400 | 2,1400 | 2,0000 | 2.330 | 4.882,80 |
| 22/5/2020 | 2,1800 | -1,80% | 2,1400 | 2,2000 | 2,1400 | 3.140 | 6.796,00 |
| 21/5/2020 | 2,2200 | 0,91% | 2,3400 | 2,3400 | 2,1000 | 2.550 | 5.615,60 |
| 20/5/2020 | 2,2000 | 5,77% | 2,0200 | 2,2600 | 2,0000 | 3.400 | 7.271,20 |
| 19/5/2020 | 2,0800 | -6,31% | 2,0600 | 2,2200 | 2,0400 | 800 | 1.663,00 |
| 18/5/2020 | 2,2200 | 8,82% | 2,2200 | 2,2400 | 2,2200 | 310 | 689,90 |
| 15/5/2020 | 2,0400 | -8,11% | 2,2200 | 2,2200 | 2,0000 | 1.050 | 2.194,60 |
| 14/5/2020 | 2,2200 | -7,50% | 2,6400 | 2,6400 | 2,1600 | 935 | 2.074,60 |
| 13/5/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 100 | 240,00 |
| 12/5/2020 | 2,4000 | -9,09% | 2,4000 | 2,4000 | 2,4000 | 60 | 144,00 |
| 11/5/2020 | 2,6400 | -9,59% | 2,6400 | 2,7400 | 2,6400 | 613 | 1.619,02 |
| 08/5/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 07/5/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 06/5/2020 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 05/5/2020 | 2,9200 | 6,57% | 2,9200 | 2,9200 | 2,9200 | 50 | 146,00 |
| 04/5/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 30/4/2020 | 2,7400 | 3,79% | 2,3800 | 2,7400 | 2,3800 | 817 | 1.950,58 |
| 29/4/2020 | 2,6400 | 8,20% | 2,6400 | 2,6400 | 2,6400 | 110 | 290,40 |
| 28/4/2020 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 27/4/2020 | 2,4400 | -5,43% | 2,3400 | 2,8000 | 2,3400 | 1.003 | 2.489,22 |
| 24/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 23/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 22/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 21/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 17/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 16/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 15/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 14/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 09/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 08/4/2020 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/4/2020 | 2,5800 | -3,73% | 2,5000 | 2,5800 | 2,5000 | 80 | 204,00 |
| 06/4/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 03/4/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 02/4/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 01/4/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 31/3/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 30/3/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 27/3/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 10 | 26,80 |
| 26/3/2020 | 2,6800 | 8,94% | 2,6800 | 2,6800 | 2,6800 | 40 | 107,20 |
| 24/3/2020 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 200 | 492,00 |
| 23/3/2020 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 20/3/2020 | 2,4600 | -9,56% | 2,4600 | 2,4600 | 2,4600 | 560 | 1.377,60 |
| 19/3/2020 | 2,7200 | -0,73% | 2,5000 | 2,7200 | 2,5000 | 125 | 323,50 |
| 18/3/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 17/3/2020 | 2,7400 | 4,58% | 2,7400 | 2,7400 | 2,7400 | 100 | 274,00 |
| 16/3/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 13/3/2020 | 2,6200 | -16,03% | 2,8200 | 2,9800 | 2,5600 | 1.353 | 3.687,08 |
| 12/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 11/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 10/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 09/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 06/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 05/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 04/3/2020 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 03/3/2020 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 50 | 156,00 |
| 28/2/2020 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 27/2/2020 | 3,1000 | -8,28% | 3,1000 | 3,1000 | 3,1000 | 50 | 155,00 |
| 26/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 25/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 24/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 21/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 20/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 19/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 18/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 17/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 14/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 13/2/2020 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 12/2/2020 | 3,3800 | 4,97% | 3,3800 | 3,3800 | 3,3800 | 50 | 169,00 |
| 11/2/2020 | 3,2200 | 3,21% | 3,2200 | 3,2200 | 3,2200 | 50 | 161,00 |
| 10/2/2020 | 3,1200 | 5,41% | 3,1200 | 3,1200 | 3,1200 | 50 | 156,00 |
| 07/2/2020 | 2,9600 | -7,50% | 3,0000 | 3,0000 | 2,9600 | 545 | 1.618,80 |
| 06/2/2020 | 3,2000 | -4,76% | 3,3800 | 3,3800 | 3,2000 | 723 | 2.315,40 |
| 05/2/2020 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 04/2/2020 | 3,3600 | 5,66% | 3,3600 | 3,3600 | 3,3600 | 27 | 90,72 |
| 03/2/2020 | 3,1800 | 6,00% | 3,1800 | 3,1800 | 3,1800 | 50 | 159,00 |
| 31/1/2020 | 3,0000 | -9,64% | 3,1200 | 3,1600 | 3,0000 | 2.293 | 6.936,00 |
| 30/1/2020 | 3,3200 | 0,61% | 3,0600 | 3,3200 | 3,0400 | 150 | 482,00 |
| 29/1/2020 | 3,3000 | -4,62% | 3,3200 | 3,4600 | 3,3000 | 2.044 | 6.773,42 |
| 28/1/2020 | 3,4600 | 10,90% | 3,1400 | 3,7400 | 3,1400 | 7.176 | 24.769,16 |
| 27/1/2020 | 3,1200 | -3,70% | 3,3600 | 3,3600 | 3,0400 | 4.842 | 15.339,38 |
| 24/1/2020 | 3,2400 | 1,25% | 3,1200 | 3,4000 | 3,0600 | 1.435 | 4.512,10 |
| 23/1/2020 | 3,2000 | -3,03% | 3,2200 | 3,2200 | 3,2000 | 80 | 256,60 |
| 22/1/2020 | 3,3000 | -2,94% | 3,4000 | 3,4000 | 3,2800 | 1.177 | 3.927,52 |
| 21/1/2020 | 3,4000 | -5,56% | 3,5000 | 3,5000 | 3,4000 | 1.330 | 4.581,40 |
| 20/1/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 120 | 432,00 |
| 17/1/2020 | 3,6000 | -4,26% | 3,6000 | 3,6000 | 3,6000 | 965 | 3.474,00 |
| 16/1/2020 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 15/1/2020 | 3,7600 | 0,53% | 3,4000 | 3,7600 | 3,4000 | 25 | 92,20 |
| 14/1/2020 | 3,7400 | 3,89% | 3,7400 | 3,7400 | 3,7400 | 5 | 18,70 |
| 13/1/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/1/2020 | 3,6000 | 0,56% | 3,6000 | 3,6000 | 3,6000 | 15 | 54,00 |
| 09/1/2020 | 3,5800 | 0,00% | 3,4400 | 3,5800 | 3,4400 | 62 | 220,28 |
| 08/1/2020 | 3,5800 | -5,29% | 3,6800 | 3,6800 | 3,5000 | 941 | 3.315,68 |
| 07/1/2020 | 3,7800 | -2,07% | 3,6000 | 3,7800 | 3,5200 | 350 | 1.264,00 |
| 03/1/2020 | 3,8600 | -1,03% | 3,7000 | 3,8600 | 3,6200 | 1.022 | 3.804,84 |
| 02/1/2020 | 3,9000 | 0,00% | 3,8000 | 3,9000 | 3,8000 | 550 | 2.095,00 |
| 31/12/2019 | 3,9000 | 2,63% | 3,9000 | 3,9000 | 3,9000 | 250 | 975,00 |
| 30/12/2019 | 3,8000 | -0,52% | 3,8200 | 3,8200 | 3,8000 | 600 | 2.282,00 |
| 27/12/2019 | 3,8200 | 1,06% | 3,8800 | 3,9800 | 3,8000 | 1.680 | 6.475,60 |
| 23/12/2019 | 3,7800 | 7,39% | 3,5200 | 3,8200 | 3,5000 | 2.372 | 8.603,60 |
| 20/12/2019 | 3,5200 | 7,32% | 3,5200 | 3,5200 | 3,5200 | 100 | 352,00 |
| 19/12/2019 | 3,2800 | 1,86% | 3,0200 | 3,3600 | 3,0200 | 1.852 | 5.891,96 |
| 18/12/2019 | 3,2200 | 4,55% | 2,9000 | 3,2600 | 2,9000 | 2.386 | 7.245,52 |
| 17/12/2019 | 3,0800 | -1,28% | 2,9400 | 3,0800 | 2,9200 | 150 | 446,50 |
| 16/12/2019 | 3,1200 | 2,63% | 3,0400 | 3,1200 | 3,0400 | 105 | 321,60 |
| 13/12/2019 | 3,0400 | -0,65% | 3,0400 | 3,1600 | 2,7600 | 5.016 | 14.321,22 |
| 12/12/2019 | 3,0600 | -8,38% | 3,1200 | 3,1200 | 3,0400 | 3.172 | 9.732,82 |
| 11/12/2019 | 3,3400 | 3,09% | 2,9200 | 3,4600 | 2,9200 | 3.638 | 11.132,78 |
| 10/12/2019 | 3,2400 | 0,00% | 3,4000 | 3,4000 | 3,2400 | 300 | 988,00 |
| 09/12/2019 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 06/12/2019 | 3,2400 | -2,99% | 3,3400 | 3,3400 | 3,2400 | 478 | 1.569,28 |
| 05/12/2019 | 3,3400 | -10,22% | 3,4000 | 3,4200 | 3,0000 | 5.508 | 17.639,30 |
| 04/12/2019 | 3,7200 | -1,59% | 3,4200 | 3,7400 | 3,4200 | 1.600 | 5.808,00 |
| 03/12/2019 | 3,7800 | 8,62% | 3,1400 | 3,8000 | 3,1400 | 1.545 | 4.958,60 |
| 02/12/2019 | 3,4800 | 20,00% | 3,1800 | 3,4800 | 3,1000 | 400 | 1.309,00 |
| 29/11/2019 | 2,9000 | 19,83% | 2,6600 | 2,9000 | 2,6600 | 291 | 786,06 |
| 28/11/2019 | 2,4200 | 10,00% | 2,4200 | 2,4200 | 2,4200 | 1.241 | 3.003,22 |
| 27/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 26/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 25/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 21/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 20/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 19/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/11/2019 | 2,2000 | 3,77% | 2,2000 | 2,2000 | 2,2000 | 820 | 1.804,00 |
| 13/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 12/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 11/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 08/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 07/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 06/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 05/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/11/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 01/11/2019 | 2,1200 | 9,28% | 2,1200 | 2,1200 | 2,1200 | 2.570 | 5.448,40 |
| 31/10/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 30/10/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 29/10/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 25/10/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 24/10/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 23/10/2019 | 1,9400 | 9,60% | 1,7700 | 1,9400 | 1,7700 | 970 | 1.718,60 |
| 22/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 600 | 1.062,00 |
| 21/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 18/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 17/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 16/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 15/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 14/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 11/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 10/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 09/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 08/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 07/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 04/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 03/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 02/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 01/10/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 30/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 27/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 25/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 24/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 23/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 20/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 19/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 18/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 17/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 16/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 13/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 12/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 11/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 10/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 09/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 06/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 05/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 04/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 03/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 02/9/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 30/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 29/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 28/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 27/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 23/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 22/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|