| 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 |
|---|---|---|---|---|---|---|---|
| 26/3/2021 | 2,3400 | 5,41% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 23/3/2021 | 2,2200 | -5,13% | 2,1400 | 2,2200 | 2,1400 | 215 | 465,30 |
| 22/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/3/2021 | 2,3400 | -6,40% | 2,4000 | 2,5000 | 2,2600 | 1.133 | 2.668,84 |
| 18/3/2021 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 17/3/2021 | 2,5000 | 1,63% | 2,4800 | 2,5000 | 2,4800 | 200 | 497,14 |
| 16/3/2021 | 2,4600 | 0,00% | 2,4600 | 2,4800 | 2,2400 | 256 | 622,86 |
| 12/3/2021 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 20 | 49,20 |
| 11/3/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 10/3/2021 | 2,4200 | 0,83% | 2,4200 | 2,4200 | 2,4200 | 7 | 16,94 |
| 09/3/2021 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 2 | 4,80 |
| 08/3/2021 | 2,3800 | -9,85% | 2,4000 | 2,4000 | 2,3800 | 562 | 1.338,56 |
| 05/3/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 04/3/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 03/3/2021 | 2,6400 | 6,45% | 2,6400 | 2,6400 | 2,6200 | 235 | 619,60 |
| 02/3/2021 | 2,4800 | 9,73% | 2,3200 | 2,4800 | 2,3200 | 500 | 1.205,20 |
| 01/3/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/2/2021 | 2,2600 | -6,61% | 2,2800 | 2,2800 | 2,1800 | 361 | 799,78 |
| 25/2/2021 | 2,4200 | 1,68% | 2,4200 | 2,4200 | 2,4200 | 20 | 48,40 |
| 24/2/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/2/2021 | 2,3800 | 3,48% | 2,3800 | 2,3800 | 2,3800 | 20 | 47,60 |
| 22/2/2021 | 2,3000 | 0,00% | 2,2800 | 2,3000 | 2,2800 | 149 | 340,70 |
| 19/2/2021 | 2,3000 | -3,36% | 2,1800 | 2,3000 | 2,1800 | 70 | 158,04 |
| 18/2/2021 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 70 | 166,60 |
| 17/2/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/2/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 15/2/2021 | 2,3400 | 2,63% | 2,3400 | 2,3400 | 2,3400 | 30 | 70,20 |
| 12/2/2021 | 2,2800 | -3,39% | 2,2200 | 2,3200 | 2,1400 | 1.420 | 3.117,60 |
| 11/2/2021 | 2,3600 | -3,28% | 2,2600 | 2,3800 | 2,2200 | 600 | 1.366,80 |
| 10/2/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 09/2/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 08/2/2021 | 2,4400 | 0,83% | 2,4200 | 2,4600 | 2,4200 | 280 | 682,88 |
| 05/2/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 04/2/2021 | 2,4200 | 0,83% | 2,2600 | 2,4800 | 2,2200 | 2.752 | 6.265,88 |
| 03/2/2021 | 2,4000 | -7,69% | 2,3400 | 2,4000 | 2,3400 | 1.450 | 3.428,00 |
| 02/2/2021 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 2 | 5,20 |
| 01/2/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 29/1/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 28/1/2021 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 10 | 25,80 |
| 27/1/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 26/1/2021 | 2,5600 | 0,00% | 2,5200 | 2,5600 | 2,5200 | 435 | 1.108,20 |
| 25/1/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 22/1/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 500 | 1.280,00 |
| 21/1/2021 | 2,5600 | -1,54% | 2,4600 | 2,5600 | 2,4200 | 730 | 1.786,70 |
| 20/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 19/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 18/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 13/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/1/2021 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5000 | 1.002 | 2.506,14 |
| 08/1/2021 | 2,6000 | 0,78% | 2,5200 | 2,6000 | 2,5200 | 122 | 309,38 |
| 07/1/2021 | 2,5800 | -5,15% | 2,5200 | 2,5800 | 2,5200 | 1.031 | 2.599,98 |
| 05/1/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 04/1/2021 | 2,7200 | 4,62% | 2,7200 | 2,7200 | 2,7200 | 20 | 54,40 |
| 31/12/2020 | 2,6000 | -8,45% | 2,6800 | 2,7800 | 2,6000 | 2.830 | 7.447,66 |
| 30/12/2020 | 2,8400 | 7,58% | 2,7400 | 2,8400 | 2,7400 | 135 | 374,10 |
| 29/12/2020 | 2,6400 | -2,22% | 2,5800 | 2,8200 | 2,5600 | 145 | 373,70 |
| 28/12/2020 | 2,7000 | -5,59% | 3,0000 | 3,0000 | 2,7000 | 1.590 | 4.367,20 |
| 23/12/2020 | 2,8600 | 10,00% | 2,6000 | 2,8600 | 2,6000 | 4.479 | 12.496,48 |
| 22/12/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 21/12/2020 | 2,6000 | 4,00% | 2,5800 | 2,6000 | 2,5000 | 1.115 | 2.797,14 |
| 18/12/2020 | 2,5000 | -4,58% | 2,5400 | 2,6200 | 2,4800 | 770 | 1.950,70 |
| 17/12/2020 | 2,6200 | -2,96% | 2,5600 | 2,6200 | 2,5200 | 300 | 769,00 |
| 16/12/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/12/2020 | 2,7000 | 0,00% | 2,4600 | 2,7000 | 2,4600 | 202 | 513,20 |
| 14/12/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 11/12/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 10/12/2020 | 2,7000 | 3,05% | 2,7000 | 2,7000 | 2,7000 | 20 | 54,00 |
| 09/12/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 08/12/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 07/12/2020 | 2,6200 | 0,00% | 2,5000 | 2,6200 | 2,5000 | 503 | 1.257,72 |
| 04/12/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 03/12/2020 | 2,6200 | 3,97% | 2,5200 | 2,6800 | 2,5000 | 893 | 2.252,48 |
| 02/12/2020 | 2,5200 | -3,82% | 2,5800 | 2,6000 | 2,5200 | 1.450 | 3.709,04 |
| 01/12/2020 | 2,6200 | -1,50% | 2,6400 | 2,6400 | 2,6200 | 650 | 1.711,00 |
| 30/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 27/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 26/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 25/11/2020 | 2,6600 | 6,40% | 2,5000 | 2,6600 | 2,5000 | 335 | 863,94 |
| 24/11/2020 | 2,5000 | -6,02% | 2,5000 | 2,5000 | 2,5000 | 100 | 250,00 |
| 23/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 20/11/2020 | 2,6600 | -1,48% | 2,5200 | 2,6600 | 2,5200 | 769 | 1.970,82 |
| 19/11/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 18/11/2020 | 2,7000 | 2,27% | 2,6600 | 2,7000 | 2,6600 | 250 | 666,60 |
| 17/11/2020 | 2,6400 | 0,76% | 2,5400 | 2,6600 | 2,5400 | 590 | 1.524,82 |
| 16/11/2020 | 2,6200 | -6,43% | 2,7000 | 2,7000 | 2,5200 | 2.007 | 5.151,52 |
| 13/11/2020 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/11/2020 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 11/11/2020 | 2,8000 | 0,72% | 2,8000 | 2,8000 | 2,8000 | 10 | 28,00 |
| 10/11/2020 | 2,7800 | 6,11% | 2,7800 | 2,7800 | 2,7800 | 5 | 13,90 |
| 09/11/2020 | 2,6200 | -6,43% | 2,7800 | 2,9400 | 2,6000 | 735 | 2.010,62 |
| 06/11/2020 | 2,8000 | -3,45% | 2,6200 | 2,8200 | 2,6200 | 193 | 508,02 |
| 05/11/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 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 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 15 | 54,00 |
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 | 4,2000 | 0,05 % | 0,0020 | 17.457.998 |
| 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 | 4,2000 | 0,05 % | 4.132.842 | 17,46εκ. |
| 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 | 4,2000 | 0,05 % | 4.132.842 | 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.% |
|---|