| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,4700 | -4,63 % | -0,1200 | 40.847 |
| ΛΑΝΑΚ | 1,3100 | -4,38 % | -0,0600 | 3.112 |
| ΠΡΟΝΤΕΑ | 5,8000 | -4,13 % | -0,2500 | 3.124 |
| ΜΑΘΙΟ | 0,8950 | -2,72 % | -0,0250 | 3.558 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 393.118 |
| EIS | 2,0250 | -2,64 % | -0,0550 | 109.790 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 38.599 |
| TREK | 3,2000 | -2,44 % | -0,0800 | 3.960 |
| ΕΛΠΕ | 8,6300 | -2,27 % | -0,2000 | 495.170 |
| ΕΥΔΑΠ | 7,6200 | -2,18 % | -0,1700 | 89.130 |
Συνεχης ενημερωση
PREMIA Α.Ε.Ε.Α.Π. (ΠΡΕΜΙΑ)
1,4380 €
-0,0280 (-1,91%)
- Άνοιγμα 1,4800
- Υψηλό 1,4800
- Χαμηλό 1,4320
- Όγκος 181.274
- Τζίρος 261.428 €
- Πράξεις 328
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/3/2021 | 1,9300 | 7,82% | 1,8300 | 1,9300 | 1,8300 | 5.611 | 10.453,00 |
| 09/3/2021 | 1,7900 | -5,29% | 1,8000 | 1,8000 | 1,7800 | 1.055 | 1.889,00 |
| 08/3/2021 | 1,8900 | -1,05% | 1,7700 | 1,9000 | 1,7700 | 1.144 | 2.156,00 |
| 05/3/2021 | 1,9100 | 6,11% | 1,8100 | 1,9200 | 1,8100 | 3.206 | 5.808,00 |
| 04/3/2021 | 1,8000 | -3,23% | 1,7800 | 1,8200 | 1,7700 | 1.428 | 2.546,00 |
| 03/3/2021 | 1,8600 | -1,06% | 1,8200 | 1,8600 | 1,8200 | 295 | 540,00 |
| 02/3/2021 | 1,8800 | 0,53% | 1,8200 | 1,8900 | 1,8200 | 206 | 387,00 |
| 01/3/2021 | 1,8700 | -2,60% | 1,8700 | 1,9200 | 1,8100 | 4.343 | 8.029,00 |
| 26/2/2021 | 1,9200 | 1,05% | 1,9000 | 1,9200 | 1,8800 | 745 | 1.405,00 |
| 25/2/2021 | 1,9000 | -5,94% | 1,9800 | 2,0000 | 1,8800 | 7.613 | 14.697,00 |
| 24/2/2021 | 2,0200 | -2,88% | 2,0800 | 2,1000 | 1,9800 | 3.701 | 7.461,00 |
| 23/2/2021 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 1,9600 | 6.297 | 12.772,00 |
| 22/2/2021 | 2,0800 | 11,23% | 1,8000 | 2,1000 | 1,8000 | 4.665 | 9.464,00 |
| 19/2/2021 | 1,8700 | 6,25% | 1,7200 | 1,9000 | 1,7200 | 4.156 | 7.428,00 |
| 18/2/2021 | 1,7600 | 6,02% | 1,6800 | 1,7700 | 1,6000 | 6.157 | 10.205,00 |
| 17/2/2021 | 1,6600 | 3,75% | 1,6600 | 1,6600 | 1,6600 | 34 | 56,00 |
| 16/2/2021 | 1,6000 | 3,23% | 1,6000 | 1,6100 | 1,6000 | 100 | 160,00 |
| 15/2/2021 | 1,5500 | 0,65% | 1,5300 | 1,6000 | 1,5300 | 2.000 | 3.108,00 |
| 12/2/2021 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 36 | 55,00 |
| 11/2/2021 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/2/2021 | 1,5400 | -0,65% | 1,5400 | 1,5500 | 1,5400 | 230 | 354,00 |
| 09/2/2021 | 1,5500 | -3,73% | 1,5600 | 1,5600 | 1,5500 | 2.731 | 4.257,00 |
| 08/2/2021 | 1,6100 | 0,00% | 1,5600 | 1,6100 | 1,5600 | 937 | 1.485,00 |
| 05/2/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/2/2021 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/2/2021 | 1,6100 | -3,01% | 1,5800 | 1,6200 | 1,5500 | 4.140 | 6.597,00 |
| 02/2/2021 | 1,6600 | 0,00% | 1,6000 | 1,6800 | 1,5900 | 3.415 | 5.575,00 |
| 01/2/2021 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/1/2021 | 1,6600 | 0,00% | 1,5400 | 1,6600 | 1,5100 | 5.213 | 8.203,00 |
| 28/1/2021 | 1,6600 | 0,00% | 1,6000 | 1,6700 | 1,5900 | 1.325 | 2.131,00 |
| 27/1/2021 | 1,6600 | 1,22% | 1,6500 | 1,6600 | 1,5700 | 500 | 810,00 |
| 26/1/2021 | 1,6400 | 2,50% | 1,6400 | 1,6400 | 1,6400 | 163 | 267,00 |
| 25/1/2021 | 1,6000 | -0,62% | 1,4600 | 1,6200 | 1,4600 | 714 | 1.089,00 |
| 22/1/2021 | 1,6100 | 5,92% | 1,5200 | 1,6100 | 1,5200 | 25 | 38,00 |
| 21/1/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 20/1/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 150 | 228,00 |
| 19/1/2021 | 1,5200 | -5,00% | 1,6500 | 1,6500 | 1,5200 | 6.602 | 10.512,00 |
| 18/1/2021 | 1,6000 | 3,23% | 1,4700 | 1,6200 | 1,4500 | 3.928 | 6.082,00 |
| 15/1/2021 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,5500 | 563 | 875,00 |
| 14/1/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 12 | 18,00 |
| 13/1/2021 | 1,5500 | -0,64% | 1,5400 | 1,5800 | 1,5400 | 2.390 | 3.713,00 |
| 12/1/2021 | 1,5600 | -1,27% | 1,6800 | 1,6800 | 1,5300 | 1.463 | 2.276,00 |
| 11/1/2021 | 1,5800 | -0,63% | 1,6000 | 1,6000 | 1,5000 | 450 | 710,00 |
| 08/1/2021 | 1,5900 | 2,58% | 1,5000 | 1,5900 | 1,4700 | 1.205 | 1.799,00 |
| 07/1/2021 | 1,5500 | -3,13% | 1,5800 | 1,5800 | 1,5500 | 1.470 | 2.306,00 |
| 05/1/2021 | 1,6000 | -4,76% | 1,5200 | 2,1800 | 1,5200 | 13.414 | 21.577,00 |
| 04/1/2021 | 1,6800 | 0,00% | 1,6800 | 1,7800 | 1,6800 | 504 | 850,00 |
| 31/12/2020 | 1,6800 | 4,35% | 1,6100 | 1,6800 | 1,6100 | 3.700 | 6.019,00 |
| 30/12/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 29/12/2020 | 1,6100 | 0,63% | 1,7100 | 1,7200 | 1,5800 | 4.382 | 7.209,00 |
| 28/12/2020 | 1,6000 | 15,11% | 1,3800 | 1,8000 | 1,3600 | 24.465 | ,00 |
| 23/12/2020 | 1,3900 | 6,92% | 1,4200 | 1,4200 | 1,3300 | 2.427 | 3.322,00 |
| 22/12/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/12/2020 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 510 | 663,00 |
| 18/12/2020 | 1,2700 | -7,30% | 1,1900 | 1,3500 | 1,1900 | 182 | 232,00 |
| 17/12/2020 | 1,3700 | 5,38% | 1,2300 | 1,3700 | 1,2300 | 102 | 136,00 |
| 16/12/2020 | 1,3000 | 0,00% | 1,2200 | 1,3000 | 1,2200 | 2.649 | 3.374,00 |
| 15/12/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 3.501 | 4.551,00 |
| 14/12/2020 | 1,3000 | -5,11% | 1,2700 | 1,3600 | 1,2700 | 2.414 | 3.189,00 |
| 11/12/2020 | 1,3700 | -0,72% | 1,4000 | 1,4100 | 1,2900 | 5.315 | 7.268,00 |
| 10/12/2020 | 1,3800 | -0,72% | 1,3200 | 1,3800 | 1,2900 | 2.610 | 3.585,00 |
| 09/12/2020 | 1,3900 | 2,21% | 1,3900 | 1,3900 | 1,3900 | 1.009 | 1.402,00 |
| 08/12/2020 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/12/2020 | 1,3600 | 0,74% | 1,3800 | 1,3800 | 1,2000 | 102 | 130,00 |
| 04/12/2020 | 1,3500 | 3,05% | 1,3400 | 1,3500 | 1,3400 | 1.184 | 1.596,00 |
| 03/12/2020 | 1,3100 | -2,96% | 1,3000 | 1,3400 | 1,3000 | 1.001 | 1.315,00 |
| 02/12/2020 | 1,3500 | -0,74% | 1,3100 | 1,3700 | 1,3100 | 700 | 946,00 |
| 01/12/2020 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,2300 | 2.638 | 3.532,00 |
| 30/11/2020 | 1,3500 | 0,00% | 1,3100 | 1,3500 | 1,3100 | 1.695 | 2.259,00 |
| 27/11/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/11/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 25/11/2020 | 1,3500 | 0,75% | 1,2400 | 1,3500 | 1,2400 | 2.121 | 2.774,00 |
| 24/11/2020 | 1,3400 | 0,00% | 1,2900 | 1,3400 | 1,2600 | 2.680 | 3.500,00 |
| 23/11/2020 | 1,3400 | -0,74% | 1,3000 | 1,3500 | 1,2900 | 3.113 | 4.068,00 |
| 20/11/2020 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 2.000 | 2.700,00 |
| 19/11/2020 | 1,3300 | -0,75% | 1,3100 | 1,3400 | 1,2900 | 4.520 | 5.953,00 |
| 18/11/2020 | 1,3400 | 4,69% | 1,1700 | 1,4000 | 1,1700 | 9.612 | 12.593,00 |
| 17/11/2020 | 1,2800 | 2,40% | 1,2800 | 1,3300 | 1,2500 | 8.787 | 11.439,00 |
| 16/11/2020 | 1,2500 | 9,65% | 1,1400 | 1,3900 | 1,1400 | 36.148 | 42.304,00 |
| 13/11/2020 | 1,1400 | 3,64% | 1,1000 | 1,2400 | 1,1000 | 8.029 | 9.389,00 |
| 12/11/2020 | 1,1000 | 10,00% | 0,9750 | 1,1000 | 0,9700 | 21.604 | 21.743,00 |
| 11/11/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 9.733 | 9.731,00 |
| 10/11/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 14.077 | 13.994,00 |
| 09/11/2020 | 1,0000 | -8,26% | 1,0800 | 1,0900 | 0,8700 | 43.319 | 43.984,00 |
| 06/11/2020 | 1,0900 | 9,00% | 1,0900 | 1,0900 | 1,0900 | 14 | 15,00 |
| 05/11/2020 | 1,0000 | 0,00% | 0,9550 | 1,0200 | 0,9550 | 601 | 603,00 |
| 04/11/2020 | 1,0000 | -9,09% | 1,1000 | 1,1000 | 1,0000 | 9.579 | 9.928,00 |
| 03/11/2020 | 1,1000 | 29,41% | 0,9900 | 1,1000 | 0,9800 | 19.398 | 19.536,00 |
| 02/11/2020 | 0,8500 | 21,43% | 0,7000 | 0,8500 | 0,7000 | 13.136 | 10.277,00 |
| 30/10/2020 | 0,7000 | -2,78% | 0,6950 | 0,7200 | 0,6950 | 2.628 | 1.862,00 |
| 29/10/2020 | 0,7200 | 3,60% | 0,6950 | 0,7200 | 0,6950 | 9.752 | 6.980,00 |
| 27/10/2020 | 0,6950 | -3,47% | 0,6950 | 0,7150 | 0,6950 | 6.591 | 4.591,00 |
| 26/10/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 23/10/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 22/10/2020 | 0,7200 | 2,86% | 0,6950 | 0,7200 | 0,6950 | 2.848 | 1.991,00 |
| 21/10/2020 | 0,7000 | -1,41% | 0,7250 | 0,7300 | 0,7000 | 2.226 | 1.597,00 |
| 20/10/2020 | 0,7100 | -2,74% | 0,7300 | 0,7400 | 0,6900 | 12.568 | 9.004,00 |
| 19/10/2020 | 0,7300 | 5,80% | 0,6900 | 0,7500 | 0,6900 | 72.204 | 52.469,00 |
| 16/10/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 140 | 96,00 |
| 15/10/2020 | 0,6900 | 0,73% | 0,6850 | 0,7000 | 0,6850 | 599 | 415,00 |
| 14/10/2020 | 0,6850 | -0,72% | 0,6850 | 0,6850 | 0,6850 | 4.930 | 3.377,00 |
| 13/10/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 12/10/2020 | 0,6900 | 2,99% | 0,7100 | 0,7100 | 0,6900 | 2.902 | 2.026,00 |
| 09/10/2020 | 0,6700 | -4,29% | 0,6700 | 0,6700 | 0,6700 | 437 | 292,00 |
| 08/10/2020 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6800 | 353 | 245,00 |
| 07/10/2020 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 06/10/2020 | 0,7000 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 62 | 36,00 |
| 05/10/2020 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 02/10/2020 | 0,7000 | 1,45% | 0,7000 | 0,7000 | 0,7000 | 586 | 410,00 |
| 01/10/2020 | 0,6900 | 0,00% | 0,6950 | 0,6950 | 0,6950 | 100 | 69,00 |
| 30/9/2020 | 0,6900 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 15 | 10,00 |
| 29/9/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 100 | 69,00 |
| 28/9/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 25/9/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 24/9/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 23/9/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 22/9/2020 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 150 | 103,00 |
| 21/9/2020 | 0,6900 | 2,22% | 0,6900 | 0,6900 | 0,6900 | 375 | 258,00 |
| 18/9/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | 25 | 16,00 |
| 17/9/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | ,00 | |
| 16/9/2020 | 0,6750 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 272 | 182,00 |
| 15/9/2020 | 0,6750 | -0,74% | 0,6750 | 0,6750 | 0,6750 | 6.929 | 4.677,00 |
| 14/9/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 3.562 | 2.422,00 |
| 11/9/2020 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6800 | 1.001 | 680,00 |
| 10/9/2020 | 0,6900 | 0,00% | 0,6950 | 0,6950 | 0,6900 | 3.000 | 2.080,00 |
| 09/9/2020 | 0,6900 | 0,00% | 0,6850 | 0,6900 | 0,6850 | 4.005 | 2.758,00 |
| 08/9/2020 | 0,6900 | -0,72% | 0,6950 | 0,7000 | 0,6900 | 2.763 | 1.910,00 |
| 07/9/2020 | 0,6950 | -0,71% | 0,7000 | 0,7000 | 0,6950 | 2.480 | 1.726,00 |
| 04/9/2020 | 0,7000 | 1,45% | 0,7000 | 0,7000 | 0,7000 | 2.149 | 1.504,00 |
| 03/9/2020 | 0,6900 | -0,72% | 0,6900 | 0,6900 | 0,6900 | 944 | 651,00 |
| 02/9/2020 | 0,6950 | 0,00% | 0,7100 | 0,7100 | 0,6950 | 1.128 | 784,00 |
| 01/9/2020 | 0,6950 | 2,21% | 0,6900 | 0,7000 | 0,6900 | 5.335 | 3.697,00 |
| 31/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 28/8/2020 | 0,6800 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 27 | 18,00 |
| 27/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 26/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 25/8/2020 | 0,6800 | 0,00% | 0,6900 | 0,6900 | 0,6900 | 100 | 69,00 |
| 24/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6900 | 0,6800 | 2.868 | 1.951,00 |
| 21/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 20/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 99 | 67,00 |
| 19/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 18/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 17/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 14/8/2020 | 0,6800 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 62 | 41,00 |
| 13/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 12/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 11/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 12 | 8,00 |
| 10/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 7.000 | 4.760,00 |
| 07/8/2020 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 06/8/2020 | 0,6800 | -4,23% | 0,7100 | 0,7100 | 0,6800 | 2.001 | 1.365,00 |
| 05/8/2020 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 04/8/2020 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 300 | 213,00 |
| 03/8/2020 | 0,7100 | -14,46% | 0,6750 | 0,7100 | 0,6750 | 783 | 551,00 |
| 31/7/2020 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 30/7/2020 | 0,8300 | 0,00% | 0,8700 | 0,8700 | 0,7850 | 620 | 513,00 |
| 29/7/2020 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 28/7/2020 | 0,8300 | 1,22% | 0,8200 | 0,8400 | 0,8200 | 375 | 311,00 |
| 27/7/2020 | 0,8200 | 19,71% | 0,8200 | 0,8200 | 0,8200 | 5.000 | 4.100,00 |
| 24/7/2020 | 0,6850 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 15 | 10,00 |
| 23/7/2020 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 22/7/2020 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 21/7/2020 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | 51 | 34,00 |
| 20/7/2020 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 17/7/2020 | 0,6850 | 0,00% | 0,6850 | 0,6850 | 0,6850 | ,00 | |
| 16/7/2020 | 0,6850 | 0,00% | 0,6500 | 0,6850 | 0,6500 | 406 | 277,00 |
| 15/7/2020 | 0,6850 | 1,48% | 0,6750 | 0,6850 | 0,6750 | 462 | 315,00 |
| 14/7/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | ,00 | |
| 13/7/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | 102 | 68,00 |
| 10/7/2020 | 0,6750 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 716 | 484,00 |
| 09/7/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | ,00 | |
| 08/7/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | ,00 | |
| 07/7/2020 | 0,6750 | 0,00% | 0,6750 | 0,6750 | 0,6750 | ,00 | |
| 06/7/2020 | 0,6750 | 0,75% | 0,6750 | 0,6750 | 0,6750 | 1.506 | 1.016,00 |
| 03/7/2020 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 3 | 2,00 |
| 02/7/2020 | 0,6700 | 0,00% | 0,6250 | 0,6250 | 0,6250 | 87 | 54,00 |
| 01/7/2020 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 30/6/2020 | 0,6700 | 0,00% | 0,6650 | 0,6650 | 0,6650 | 125 | 83,00 |
| 29/6/2020 | 0,6700 | 0,75% | 0,6700 | 0,6700 | 0,6700 | 1.100 | 737,00 |
| 26/6/2020 | 0,6650 | -4,32% | 0,6650 | 0,6650 | 0,6650 | 2.000 | 1.330,00 |
| 25/6/2020 | 0,6950 | 4,51% | 0,7100 | 0,7100 | 0,6950 | 4.334 | 3.044,00 |
| 24/6/2020 | 0,6650 | -11,33% | 0,6050 | 0,7400 | 0,6050 | 1.613 | 1.074,00 |
| 23/6/2020 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 22/6/2020 | 0,7500 | 3,45% | 0,7500 | 0,7500 | 0,7500 | 3.600 | 2.700,00 |
| 19/6/2020 | 0,7250 | 7,41% | 0,7250 | 0,7250 | 0,7250 | 1.000 | 725,00 |
| 18/6/2020 | 0,6750 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 142 | 106,00 |
| 17/6/2020 | 0,6750 | -3,30% | 0,6700 | 0,6840 | 0,6700 | 1.328 | 959,00 |
| 16/6/2020 | 0,6980 | 17,11% | 0,5770 | 0,6980 | 0,5770 | 1.276 | 909,00 |
| 15/6/2020 | 0,5960 | 0,00% | 0,5960 | 0,5960 | 0,5960 | 625 | 400,00 |
| 12/6/2020 | 0,5960 | 0,00% | 0,5960 | 0,5960 | 0,5960 | 340 | 217,00 |
| 11/6/2020 | 0,5960 | 0,00% | 0,6980 | 0,6980 | 0,6980 | 200 | 150,00 |
| 10/6/2020 | 0,5960 | -25,50% | 0,5960 | 0,5960 | 0,5960 | 1.250 | 800,00 |
| 09/6/2020 | 0,8000 | 7,38% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 05/6/2020 | 0,7450 | -6,88% | 0,7080 | 0,7080 | 0,7080 | 125 | 95,00 |
| 04/6/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 03/6/2020 | 0,8000 | 7,38% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 02/6/2020 | 0,7450 | -6,88% | 0,7450 | 0,7450 | 0,7450 | 74 | 59,00 |
| 01/6/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 29/5/2020 | 0,8000 | 7,38% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 28/5/2020 | 0,7450 | -5,34% | 0,7870 | 0,7870 | 0,6420 | 1.605 | 1.319,00 |
| 27/5/2020 | 0,7870 | -6,86% | 0,7870 | 0,7870 | 0,7870 | 55 | 46,00 |
| 26/5/2020 | 0,8450 | 7,37% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 25/5/2020 | 0,7870 | 0,00% | 0,7870 | 0,7870 | 0,7870 | 1.370 | 1.157,00 |
| 22/5/2020 | 0,7870 | -6,86% | 0,7870 | 0,7870 | 0,7870 | 244 | 206,00 |
| 21/5/2020 | 0,8450 | 7,37% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 20/5/2020 | 0,7870 | -6,86% | 0,6420 | 0,6420 | 0,6420 | 25 | 17,00 |
| 19/5/2020 | 0,8450 | 7,37% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 18/5/2020 | 0,7870 | -12,56% | 0,6700 | 0,7910 | 0,6700 | 661 | 520,00 |
| 15/5/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/5/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/5/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/5/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/5/2020 | 0,9000 | 7,40% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 08/5/2020 | 0,8380 | -6,89% | 0,8380 | 0,8380 | 0,8380 | 1.130 | 1.017,00 |
| 07/5/2020 | 0,9000 | 7,40% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/5/2020 | 0,8380 | -12,71% | 0,7910 | 0,8380 | 0,7910 | 482 | 418,00 |
| 05/5/2020 | 0,9600 | 7,38% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 04/5/2020 | 0,8940 | 0,00% | 0,8940 | 0,8940 | 0,8940 | 100 | 96,00 |
| 30/4/2020 | 0,8940 | 11,75% | 0,8940 | 0,8940 | 0,8940 | 500 | 480,00 |
| 29/4/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 300 | 240,00 |
| 28/4/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 673 | 538,40 |
| 27/4/2020 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 1.034 | 827,20 |
| 24/4/2020 | 0,7900 | 14,49% | 0,7900 | 0,7900 | 0,7900 | 500 | 395,00 |
| 23/4/2020 | 0,6900 | 6,15% | 0,6900 | 0,6900 | 0,6900 | 550 | 379,50 |
| 22/4/2020 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 21/4/2020 | 0,6500 | 0,00% | 0,5200 | 0,6500 | 0,5200 | 805 | 484,75 |
| 16/4/2020 | 0,6500 | 0,00% | 0,5800 | 0,5800 | 0,5800 | 49 | 28,42 |
| 15/4/2020 | 0,6500 | 0,00% | 0,5500 | 0,5500 | 0,5500 | 2 | 1,10 |
| 14/4/2020 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 09/4/2020 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 750 | 487,50 |
| 08/4/2020 | 0,6500 | 0,00% | 0,7000 | 0,7000 | 0,6500 | 2.225 | 1.520,00 |
| 07/4/2020 | 0,6500 | -7,14% | 0,6100 | 0,7000 | 0,6100 | 1.439 | 980,45 |
| 06/4/2020 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 992 | 694,40 |
| 03/4/2020 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 02/4/2020 | 0,7000 | -2,78% | 0,7000 | 0,7000 | 0,7000 | 1.263 | 884,10 |
| 01/4/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | 156 | 112,32 |
| 31/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 30/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 27/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 26/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 24/3/2020 | 0,7200 | -3,74% | 0,6240 | 0,7200 | 0,6240 | 594 | 424,50 |
| 23/3/2020 | 0,7480 | 0,00% | 0,7480 | 0,7480 | 0,7480 | ,00 | |
| 20/3/2020 | 0,7480 | -6,50% | 0,7200 | 0,8160 | 0,7200 | 900 | 674,78 |
| 19/3/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 18/3/2020 | 0,8000 | 11,11% | 0,8000 | 0,8000 | 0,8000 | 250 | 200,00 |
| 17/3/2020 | 0,7200 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 125 | 100,00 |
| 16/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 13/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 12/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | 242 | 173,97 |
| 11/3/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 10/3/2020 | 0,7200 | 2,27% | 0,7200 | 0,7200 | 0,7200 | 313 | 225,00 |
| 09/3/2020 | 0,7040 | 0,00% | 0,7040 | 0,7040 | 0,7040 | 688 | 484,00 |
| 06/3/2020 | 0,7040 | -20,00% | 0,7280 | 0,8000 | 0,7040 | 2.068 | 1.560,37 |
| 05/3/2020 | 0,8800 | 2,80% | 0,8560 | 0,8800 | 0,8560 | 643 | 565,61 |
| 04/3/2020 | 0,8560 | 16,30% | 0,8800 | 0,8800 | 0,8000 | 468 | 399,61 |
| 03/3/2020 | 0,7360 | 0,00% | 0,7360 | 0,7360 | 0,7360 | ,00 | |
| 28/2/2020 | 0,7360 | -16,36% | 0,8800 | 0,8800 | 0,7200 | 3.475 | 2.687,37 |
| 27/2/2020 | 0,8800 | -6,78% | 0,9440 | 0,9440 | 0,8800 | 1.116 | 1.019,10 |
| 26/2/2020 | 0,9440 | 0,00% | 0,8800 | 0,9440 | 0,8800 | 814 | 742,37 |
| 25/2/2020 | 0,9440 | -5,60% | 0,9440 | 0,9440 | 0,9440 | 500 | 472,00 |
| 24/2/2020 | 1,0000 | 7,41% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/2/2020 | 0,9310 | -6,90% | 0,8490 | 0,9090 | 0,8490 | 299 | 35,00 |
| 20/2/2020 | 1,0000 | 7,41% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/2/2020 | 0,9310 | 0,00% | 0,9310 | 0,9310 | 0,9310 | 13.000 | 1.625,00 |
| 18/2/2020 | 0,9310 | 0,00% | 0,9310 | 0,9310 | 0,9310 | 11.000 | 1.375,00 |
| 17/2/2020 | 0,9310 | -6,90% | 0,9530 | 0,9530 | 0,8940 | 820 | 101,00 |
| 14/2/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/2/2020 | 1,0000 | 7,41% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/2/2020 | 0,9310 | -2,31% | 0,9310 | 0,9310 | 0,8340 | 20.100 | 2.508,00 |
| 11/2/2020 | 0,9530 | 0,00% | 0,9530 | 0,9530 | 0,9530 | 1.000 | 128,00 |
| 10/2/2020 | 0,9530 | -0,83% | 0,9530 | 0,9530 | 0,9530 | 6.000 | 768,00 |
| 07/2/2020 | 0,9610 | -0,72% | 0,9530 | 0,9610 | 0,9530 | 14.800 | 1.899,00 |
| 06/2/2020 | 0,9680 | 1,57% | 0,9680 | 0,9680 | 0,9680 | 30.000 | 3.900,00 |
| 05/2/2020 | 0,9530 | 0,00% | 0,9530 | 0,9530 | 0,9530 | 1.472 | 188,00 |
| 04/2/2020 | 0,9530 | 0,00% | 0,9530 | 0,9530 | 0,9530 | 5.000 | 640,00 |
| 03/2/2020 | 0,9530 | 3,14% | 0,9530 | 0,9530 | 0,9530 | 20.000 | 2.560,00 |
| 31/1/2020 | 0,9240 | -8,33% | 0,9240 | 0,9240 | 0,9240 | 12.000 | 1.488,00 |
| 30/1/2020 | 1,0080 | 7,35% | 1,0080 | 1,0080 | 1,0080 | ,00 | |
| 29/1/2020 | 0,9390 | -2,29% | 0,9090 | 0,9610 | 0,9090 | 37.503 | 4.743,00 |
| 28/1/2020 | 0,9610 | 0,00% | 0,9090 | 0,9390 | 0,9090 | 1.000 | 124,00 |
| 27/1/2020 | 0,9610 | 0,84% | 1,0060 | 1,0060 | 0,9530 | 36.000 | 4.682,00 |
| 24/1/2020 | 0,9530 | -1,55% | 0,9680 | 0,9680 | 0,9460 | 33.670 | 4.342,00 |
| 23/1/2020 | 0,9680 | 0,73% | 0,9610 | 0,9680 | 0,9610 | 13.000 | 1.685,00 |
| 22/1/2020 | 0,9610 | -3,71% | 0,9760 | 0,9760 | 0,9530 | 39.301 | 5.100,00 |
| 21/1/2020 | 0,9980 | -4,95% | 1,1690 | 1,1690 | 0,9760 | 76.955 | 10.721,00 |
| 20/1/2020 | 1,0500 | 17,45% | 0,9680 | 1,0500 | 0,9680 | 44.850 | 6.142,00 |
| 17/1/2020 | 0,8940 | 0,00% | 0,8940 | 0,8940 | 0,8940 | 500 | 60,00 |
| 16/1/2020 | 0,8940 | 0,90% | 0,9090 | 0,9090 | 0,8940 | 16.950 | 2.046,00 |
| 15/1/2020 | 0,8860 | 6,24% | 0,8860 | 0,8860 | 0,8860 | 3.000 | 357,00 |
| 14/1/2020 | 0,8340 | 0,00% | 0,8190 | 0,8420 | 0,8190 | 1.450 | 160,00 |
| 13/1/2020 | 0,8340 | -0,95% | 0,7820 | 0,8420 | 0,7820 | 3.790 | 424,00 |
| 10/1/2020 | 0,8420 | 4,73% | 0,8420 | 0,8420 | 0,8420 | 3.200 | 361,00 |
| 09/1/2020 | 0,8040 | 0,00% | 0,8040 | 0,8190 | 0,8040 | 834 | 90,00 |
| 08/1/2020 | 0,8040 | 19,29% | 0,7450 | 0,8040 | 0,7450 | 23.197 | 2.488,00 |
| 07/1/2020 | 0,6740 | 0,00% | 0,6740 | 0,6740 | 0,6740 | 2.700 | 244,00 |
| 03/1/2020 | 0,6740 | 0,00% | 0,7080 | 0,7370 | 0,7080 | 411 | 39,00 |
| 02/1/2020 | 0,6740 | -6,91% | 0,6780 | 0,7080 | 0,6780 | 1.878 | 171,00 |
| 31/12/2019 | 0,7240 | -6,70% | 0,7600 | 0,7600 | 0,7240 | 303 | 223,69 |
| 30/12/2019 | 0,7760 | 12,79% | 0,7200 | 0,7760 | 0,7200 | 920 | 708,57 |
| 27/12/2019 | 0,6880 | 0,00% | 0,6880 | 0,7800 | 0,6880 | 200 | 144,25 |
| 23/12/2019 | 0,6880 | 0,00% | 0,6840 | 0,6840 | 0,6840 | 209 | 142,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 0,1350 | 13.733 |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 0,0290 | 78.768 |
| EVR | 2,3000 | 5,99 % | 0,1300 | 454.226 |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 0,7000 | 81.790 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,96 % | 0,0700 | 669 |
| ΣΕΝΤΡ | 0,3630 | 4,91 % | 0,0170 | 140.777 |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 0,0034 | 2.704.305 |
| ΠΛΑΘ | 4,3950 | 4,64 % | 0,1950 | 386.785 |
| ΜΕΝΤΙ | 2,7300 | 3,80 % | 0,1000 | 9.006 |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 0,0068 | 103.793 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 0,0420 | 404.740.039 |
| ΠΕΙΡ | 7,1200 | 2,45 % | 0,1700 | 176.764.859 |
| ΕΤΕ | 13,8500 | 1,02 % | 0,1400 | 52.882.647 |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 0,0400 | 47.675.990 |
| ΟΠΑΠ | 18,7700 | -0,58 % | -0,1100 | 21.002.606 |
| BOCHGR | 8,5400 | 1,67 % | 0,1400 | 14.981.012 |
| ΜΟΗ | 30,2000 | -2,64 % | -0,8200 | 11.959.017 |
| MTLN | 44,4000 | -0,89 % | -0,4000 | 11.957.459 |
| ΔΕΗ | 18,3700 | 0,66 % | 0,1200 | 9.093.799 |
| OPTIMA | 7,6300 | -1,55 % | -0,1200 | 7.835.956 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 404,74εκ. |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 176,76εκ. |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 47,68εκ. |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 52,88εκ. |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 195,8χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 14,98εκ. |
| ΙΝΛΟΤ | 1,0960 | 0,55 % | 1.429.686 | 1,56εκ. |
| ΟΠΑΠ | 18,7700 | -0,58 % | 1.120.445 | 21,00εκ. |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 7,84εκ. |
| CREDIA | 1,6840 | -0,59 % | 944.648 | 1,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,7900 | 1,12 % | 117.596.223 | 5,08 % |
| ΠΕΙΡ | 7,1200 | 2,45 % | 24.908.887 | 2,02 % |
| ΠΛΑΘ | 4,3950 | 4,64 % | 386.785 | 0,88 % |
| EIS | 2,0250 | -2,64 % | 109.790 | 0,72 % |
| OPTIMA | 7,6300 | -1,55 % | 1.029.366 | 0,47 % |
| ΚΟΥΑΛ | 1,3200 | 0,30 % | 152.561 | 0,43 % |
| ΙΝΤΚΑ | 3,8000 | 2,70 % | 354.978 | 0,42 % |
| ΕΤΕ | 13,8500 | 1,02 % | 3.849.729 | 0,42 % |
| BOCHGR | 8,5400 | 1,67 % | 1.776.341 | 0,41 % |
| ΕΥΡΩΒ | 3,6000 | 1,12 % | 13.309.615 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8350 | 7,94 % | 13.733 | 13,24 % |
| ΦΡΙΓΟ | 0,4710 | 6,56 % | 78.768 | 8,14 % |
| ΠΛΑΚΡ | 14,8000 | 1,37 % | 1.302 | 7,53 % |
| EVR | 2,3000 | 5,99 % | 454.226 | 7,37 % |
| ΣΑΝΜΕΖΖ | 0,1944 | 3,62 % | 103.793 | 6,93 % |
| ΓΚΜΕΖΖ | 0,4610 | 1,99 % | 100.213 | 6,19 % |
| ΧΑΙΔΕ | 0,7350 | 0,00 % | 360 | 6,12 % |
| ΦΒΜΕΖΖ | 0,0744 | 4,79 % | 2.704.305 | 6,06 % |
| ΞΥΛΠ | 0,4460 | -0,45 % | 1.630 | 5,80 % |
| ΟΤΟΕΛ | 12,9600 | 5,71 % | 81.790 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|