| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1802 | -4,15 % | -0,0078 | 193 |
| CNLCAP | 6,7000 | -2,90 % | -0,2000 | 1.149 |
| ΓΚΜΕΖΖ | 0,4460 | -2,83 % | -0,0130 | 23.839 |
| ΟΛΥΜΠ | 2,2900 | -2,55 % | -0,0600 | 295 |
| ΤΖΚΑ | 1,3500 | -2,53 % | -0,0350 | 1.300 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 330 |
| ΧΑΙΔΕ | 0,7200 | -2,04 % | -0,0150 | 31 |
| ΝΤΟΠΛΕΡ | 0,8050 | -1,83 % | -0,0150 | 1.900 |
| ΜΕΒΑ | 8,4500 | -1,74 % | -0,1500 | 2.154 |
| BOCHGR | 7,9800 | -1,72 % | -0,1400 | 71.458 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
5,8500 €
-0,0500 (-0,85%)
- Άνοιγμα 5,8500
- Υψηλό 5,8500
- Χαμηλό 5,8500
- Όγκος 84
- Τζίρος 491 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 14/4/2022 | 8,1000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 11 | 83,05 |
| 13/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 12/4/2022 | 8,1000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 21 | 172,20 |
| 11/4/2022 | 8,1000 | 0,00% | 8,1500 | 8,2000 | 8,1500 | 146 | 1.192,90 |
| 08/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 07/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 15 | 121,50 |
| 06/4/2022 | 8,1000 | 0,00% | 8,0000 | 8,0500 | 7,6500 | 60 | 478,40 |
| 05/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 04/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 01/4/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 31/3/2022 | 8,1000 | 0,00% | 8,0500 | 8,0500 | 8,0500 | 130 | 1.046,50 |
| 30/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 29/3/2022 | 8,1000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 48 | 360,00 |
| 28/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 25/3/2022 | 8,1000 | 0,00% | 7,9500 | 7,9500 | 7,6500 | 206 | 1.588,05 |
| 24/3/2022 | 8,1000 | 0,00% | 7,9500 | 7,9500 | 7,6500 | 206 | 1.588,05 |
| 23/3/2022 | 8,1000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 147 | 1.176,00 |
| 22/3/2022 | 8,1000 | 0,00% | 8,3500 | 8,4000 | 8,1000 | 187 | 1.536,95 |
| 21/3/2022 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 127 | 1.028,70 |
| 18/3/2022 | 8,1000 | -10,00% | 8,5000 | 8,5000 | 8,1000 | 984 | 7.981,85 |
| 17/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 16/3/2022 | 9,0000 | 0,00% | 8,5000 | 8,5000 | 8,1000 | 109 | 896,00 |
| 15/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 14/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 11/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 10/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 09/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 08/3/2022 | 9,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 60 | 510,00 |
| 04/3/2022 | 9,0000 | 0,00% | 8,7500 | 8,8000 | 8,7500 | 28 | 246,00 |
| 03/3/2022 | 9,0000 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 1 | 8,75 |
| 02/3/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 01/3/2022 | 9,0000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 50 | 405,00 |
| 28/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 25/2/2022 | 9,0000 | 0,00% | 8,6500 | 8,8000 | 8,1000 | 197 | 1.647,45 |
| 24/2/2022 | 9,0000 | 0,00% | 8,5000 | 9,0000 | 8,1000 | 155 | 1.301,95 |
| 23/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 22/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 21/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 18/2/2022 | 9,0000 | 0,00% | 8,2500 | 8,2500 | 8,1000 | 127 | 1.033,60 |
| 17/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 16/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 15/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 14/2/2022 | 9,0000 | 0,00% | 8,6500 | 8,6500 | 8,6500 | 20 | 173,00 |
| 11/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 10/2/2022 | 9,0000 | 0,00% | 8,7500 | 8,7500 | 8,7500 | 8 | 70,00 |
| 09/2/2022 | 9,0000 | 0,00% | 8,7500 | 8,7500 | 8,4500 | 41 | 352,45 |
| 08/2/2022 | 9,0000 | 0,00% | 8,1500 | 8,8000 | 8,1500 | 149 | 1.232,40 |
| 07/2/2022 | 9,0000 | 0,00% | 8,5500 | 8,6500 | 8,5500 | 201 | 1.728,25 |
| 04/2/2022 | 9,0000 | 0,00% | 8,1000 | 8,5000 | 8,1000 | 424 | 3.499,20 |
| 03/2/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 02/2/2022 | 9,0000 | 0,00% | 8,5000 | 8,5500 | 8,5000 | 90 | 768,25 |
| 01/2/2022 | 9,0000 | 0,00% | 8,2000 | 8,2000 | 8,1000 | 132 | 1.076,00 |
| 31/1/2022 | 9,0000 | 0,00% | 8,1000 | 8,2500 | 8,1000 | 236 | 1.925,30 |
| 28/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 27/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 26/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 25/1/2022 | 9,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 29 | 246,50 |
| 24/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 21/1/2022 | 9,0000 | 0,00% | 9,4500 | 9,4500 | 9,4500 | 100 | 945,00 |
| 20/1/2022 | 9,0000 | 0,00% | 9,4000 | 9,4500 | 9,4000 | 115 | 1.084,25 |
| 19/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 18/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 17/1/2022 | 9,0000 | 0,00% | 9,3500 | 9,3500 | 9,3500 | 485 | 4.534,75 |
| 14/1/2022 | 9,0000 | 4,65% | 8,0500 | 9,0500 | 8,0500 | 659 | 5.896,30 |
| 13/1/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 12/1/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 11/1/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 10/1/2022 | 8,6000 | 3,61% | 8,5000 | 8,6000 | 8,5000 | 886 | 7.619,50 |
| 07/1/2022 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 05/1/2022 | 8,3000 | 0,00% | 8,1000 | 8,5000 | 8,1000 | 409 | 3.409,15 |
| 04/1/2022 | 8,3000 | 4,40% | 8,1000 | 8,3000 | 8,1000 | 1.698 | 13.914,00 |
| 03/1/2022 | 7,9500 | 6,71% | 7,6000 | 8,0000 | 7,6000 | 559 | 4.424,95 |
| 31/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 30/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 349 | 2.617,50 |
| 29/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,6000 | 7,5000 | 255 | 1.912,60 |
| 28/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 27/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 83 | 622,50 |
| 23/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 22/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 21/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 20/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 314 | 2.355,00 |
| 17/12/2021 | 7,4500 | 0,00% | 6,8500 | 7,2000 | 6,8500 | 271 | 1.875,35 |
| 16/12/2021 | 7,4500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 127 | 908,05 |
| 15/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 14/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 1 | 7,45 |
| 13/12/2021 | 7,4500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | 78,00 |
| 10/12/2021 | 7,4500 | 0,00% | 7,2500 | 7,2500 | 7,1500 | 127 | 918,05 |
| 09/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 08/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 07/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 06/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 127 | 946,15 |
| 03/12/2021 | 7,4500 | 0,00% | 7,1500 | 7,4500 | 7,1500 | 159 | 1.146,45 |
| 02/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 01/12/2021 | 7,4500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 5 | 35,75 |
| 30/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 29/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 26/11/2021 | 7,4500 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 65 | 491,30 |
| 25/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 24/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 23/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 22/11/2021 | 7,4500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 7 | 55,30 |
| 19/11/2021 | 7,4500 | 0,00% | 7,2500 | 7,4000 | 7,2500 | 237 | 1.752,05 |
| 18/11/2021 | 7,4500 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 196 | 1.450,40 |
| 17/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 16/11/2021 | 7,4500 | 0,00% | 7,3000 | 7,3000 | 7,2500 | 127 | 924,50 |
| 15/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 12/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 11/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 10/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 09/11/2021 | 7,4500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 08/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 05/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 04/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 40 | 298,00 |
| 03/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 02/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 01/11/2021 | 7,4500 | -2,61% | 7,5000 | 7,5500 | 7,2500 | 1.839 | 13.726,40 |
| 29/10/2021 | 7,6500 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 10 | 76,00 |
| 27/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 26/10/2021 | 7,6500 | 0,00% | 8,0000 | 8,0000 | 7,3500 | 148 | 1.096,50 |
| 25/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 22/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 21/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 20/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 127 | 971,55 |
| 19/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,8500 | 7,6500 | 11 | 85,35 |
| 18/10/2021 | 7,6500 | 0,00% | 7,9500 | 7,9500 | 7,4500 | 398 | 3.062,50 |
| 15/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 14/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 127 | 971,55 |
| 13/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 12/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 11/10/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 30 | 231,00 |
| 08/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 07/10/2021 | 7,6500 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 100 | 775,10 |
| 06/10/2021 | 7,6500 | 0,00% | 7,6000 | 7,6000 | 7,3500 | 127 | 958,45 |
| 05/10/2021 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,7500 | 50 | 389,50 |
| 04/10/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 64 | 492,80 |
| 01/10/2021 | 7,6500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 10 | 79,00 |
| 30/9/2021 | 7,6500 | -3,77% | 7,8500 | 7,8500 | 7,8500 | 125 | 981,25 |
| 29/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2 | 15,40 |
| 28/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 327 | 2.517,90 |
| 27/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 24/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 186 | 1.438,10 |
| 23/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,8500 | 7,7000 | 186 | 1.441,05 |
| 22/9/2021 | 7,9500 | 0,00% | 7,9500 | 8,0000 | 7,9500 | 10 | 79,90 |
| 21/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9000 | 106 | 841,95 |
| 20/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/9/2021 | 7,9500 | 2,58% | 7,7000 | 7,9500 | 7,7000 | 632 | 4.929,15 |
| 16/9/2021 | 7,7500 | 0,00% | 7,7000 | 8,0000 | 7,7000 | 568 | 4.388,60 |
| 15/9/2021 | 7,7500 | -3,13% | 7,7500 | 7,7500 | 7,7000 | 616 | 4.773,80 |
| 14/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,7000 | 348 | 2.712,60 |
| 10/9/2021 | 8,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 270 | 2.079,00 |
| 09/9/2021 | 8,0000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 150 | 1.162,50 |
| 08/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/9/2021 | 8,0000 | 0,00% | 8,2500 | 8,2500 | 7,7500 | 12 | 96,50 |
| 06/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/9/2021 | 8,0000 | 0,00% | 8,2000 | 8,2000 | 8,1500 | 35 | 286,50 |
| 01/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,8000 | 7,7500 | 499 | 4.087,20 |
| 31/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/8/2021 | 8,0000 | 0,00% | 7,6500 | 8,0000 | 7,6500 | 797 | 6.331,55 |
| 26/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,2000 | 7,7000 | 201 | 1.585,60 |
| 25/8/2021 | 8,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 4 | 30,80 |
| 24/8/2021 | 8,0000 | 0,00% | 7,6000 | 8,0000 | 7,6000 | 44 | 350,40 |
| 23/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 20/8/2021 | 8,0000 | 0,00% | 7,5500 | 8,0000 | 7,5500 | 254 | 1.974,85 |
| 19/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 230 | 1.840,00 |
| 18/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 75 | 600,00 |
| 12/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/8/2021 | 8,0000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 14 | 105,70 |
| 10/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/8/2021 | 8,0000 | 0,00% | 7,5500 | 7,9000 | 7,5500 | 102 | 805,10 |
| 06/8/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 11 | 83,60 |
| 05/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 04/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 25 | 200,00 |
| 03/8/2021 | 8,0000 | 0,00% | 8,4000 | 8,4000 | 8,3500 | 133 | 1.116,45 |
| 02/8/2021 | 8,0000 | 6,67% | 8,0000 | 8,2000 | 7,9500 | 851 | 6.826,35 |
| 30/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 127 | 952,50 |
| 29/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,8000 | 7,5000 | 128 | 983,90 |
| 28/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 27/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 26/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 23/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,8500 | 7,5000 | 177 | 1.341,50 |
| 22/7/2021 | 7,5000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 40 | 310,00 |
| 21/7/2021 | 7,5000 | 0,00% | 7,8500 | 8,0000 | 7,5000 | 463 | 3.576,85 |
| 20/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,6000 | 7,5000 | 195 | 1.466,45 |
| 19/7/2021 | 7,5000 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 41 | 327,20 |
| 16/7/2021 | 7,5000 | 0,00% | 7,8000 | 7,9500 | 7,8000 | 192 | 1.517,10 |
| 15/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,9000 | 7,5000 | 139 | 1.047,30 |
| 14/7/2021 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,5000 | 905 | 6.787,50 |
| 13/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 12/7/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 11 | 82,00 |
| 09/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 08/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 175 | 1.299,00 |
| 07/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 06/7/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,3000 | 158 | 1.179,00 |
| 05/7/2021 | 7,4000 | 0,00% | 7,3500 | 7,5000 | 7,3500 | 105 | 778,00 |
| 02/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 01/7/2021 | 7,4000 | -1,33% | 7,4500 | 7,5000 | 7,3000 | 950 | 7.008,00 |
| 30/6/2021 | 7,5000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 13 | 95,00 |
| 29/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 28/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5500 | 7,5000 | 466 | 3.498,00 |
| 25/6/2021 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 326 | 2.419,00 |
| 24/6/2021 | 7,5000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 30 | 219,00 |
| 23/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 22/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 215 | 1.612,00 |
| 18/6/2021 | 7,5000 | 0,00% | 7,8500 | 7,8500 | 7,8000 | 37 | 290,00 |
| 17/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 161 | 1.207,00 |
| 16/6/2021 | 7,5000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 127 | 857,00 |
| 15/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 14/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 11/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 10/6/2021 | 7,5000 | 0,00% | 7,6000 | 7,6000 | 7,5000 | 124 | 930,00 |
| 09/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 08/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 184 | 1.380,00 |
| 07/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 04/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 03/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 02/6/2021 | 7,5000 | 0,00% | 7,2000 | 7,5000 | 7,2000 | 401 | 2.940,00 |
| 01/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 54 | 405,00 |
| 31/5/2021 | 7,5000 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 33 | 232,00 |
| 28/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,00 |
| 27/5/2021 | 7,5000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 5 | 35,00 |
| 26/5/2021 | 7,5000 | 0,00% | 7,2000 | 7,4000 | 7,2000 | 64 | 463,00 |
| 25/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 24/5/2021 | 7,5000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 13 | 92,00 |
| 21/5/2021 | 7,5000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 200 | 1.480,00 |
| 20/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 200 | 1.500,00 |
| 19/5/2021 | 7,5000 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 48 | 357,00 |
| 18/5/2021 | 7,5000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 10 | 78,00 |
| 17/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 13 | 97,00 |
| 14/5/2021 | 7,5000 | 0,00% | 7,1000 | 7,2500 | 7,1000 | 16 | 114,00 |
| 13/5/2021 | 7,5000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 137 | 1.013,00 |
| 12/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 11/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 10/5/2021 | 7,5000 | 0,00% | 7,2000 | 7,2000 | 6,7500 | 147 | 1.005,00 |
| 07/5/2021 | 7,5000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 210 | 1.554,00 |
| 06/5/2021 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,4000 | 570 | 4.268,00 |
| 05/5/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 327 | 2.452,00 |
| 29/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 28/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 27/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 26/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 23/4/2021 | 7,4000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 33 | 254,00 |
| 22/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 21/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,2000 | 86 | 629,00 |
| 20/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 443 | 3.278,00 |
| 19/4/2021 | 7,4000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 50 | 360,00 |
| 16/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 15/4/2021 | 7,4000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 377 | 2.752,00 |
| 14/4/2021 | 7,4000 | 0,00% | 7,4500 | 7,4500 | 7,3000 | 480 | 3.533,00 |
| 13/4/2021 | 7,4000 | -0,67% | 7,5000 | 7,7000 | 7,4000 | 1.005 | 7.522,00 |
| 12/4/2021 | 7,4500 | -6,88% | 7,4000 | 7,7000 | 7,3500 | 919 | 6.832,00 |
| 09/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 08/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/4/2021 | 8,0000 | 0,00% | 7,4000 | 7,7500 | 7,3500 | 350 | 2.657,00 |
| 01/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 26/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/3/2021 | 8,0000 | 0,00% | 7,4500 | 7,8000 | 7,4500 | 111 | 860,00 |
| 23/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/3/2021 | 8,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 55 | 412,00 |
| 18/3/2021 | 8,0000 | 0,00% | 7,4500 | 7,7000 | 7,4000 | 227 | 1.709,00 |
| 17/3/2021 | 8,0000 | 0,00% | 7,4500 | 7,9000 | 7,4500 | 85 | 638,00 |
| 16/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/3/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 72 | 554,00 |
| 08/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 04/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/3/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 17 | 129,00 |
| 02/3/2021 | 8,0000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 100 | 788,00 |
| 01/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 26/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/2/2021 | 8,0000 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 138 | 1.037,00 |
| 24/2/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 250 | 1.900,00 |
| 23/2/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 43 | 326,00 |
| 22/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/2/2021 | 8,0000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 400 | 3.156,00 |
| 17/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 15/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,5000 | 127 | 968,00 |
| 11/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 333 | 2.597,00 |
| 10/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 08/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 167 | 1.302,00 |
| 05/2/2021 | 8,0000 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 300 | 2.300,00 |
| 04/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4800 | 7,14 % | 0,0320 | 20 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.485.106 |
| ΒΙΝΤΑ | 6,3500 | 5,83 % | 0,3500 | 30 |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 0,1600 | 25.354 |
| EIS | 1,7920 | 5,16 % | 0,0880 | 133.368 |
| ΜΙΝ | 0,7320 | 3,98 % | 0,0280 | 102 |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 0,0170 | 28.398 |
| ΕΥΑΠΣ | 3,6700 | 3,09 % | 0,1100 | 22.348 |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 0,0850 | 109.567 |
| ΑΒΕ | 0,4920 | 2,29 % | 0,0110 | 10.950 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 44,2600 | 0,41 % | 0,1800 | 7.246.153 |
| ΕΤΕ | 13,4050 | -1,47 % | -0,2000 | 5.605.780 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.343.984 |
| ΠΕΙΡ | 7,1280 | -0,86 % | -0,0620 | 4.251.579 |
| ΑΛΦΑ | 3,6230 | -0,47 % | -0,0170 | 2.219.542 |
| ΓΕΚΤΕΡΝΑ | 24,8000 | 1,22 % | 0,3000 | 1.568.034 |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | -0,0520 | 1.310.945 |
| ΜΠΕΛΑ | 27,5800 | -0,07 % | -0,0200 | 1.225.957 |
| ΔΕΗ | 17,7000 | -1,12 % | -0,2000 | 912.314 |
| ΟΠΑΠ | 17,7000 | 0,51 % | 0,0900 | 841.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 4,34εκ. |
| ΑΛΦΑ | 3,6230 | -0,47 % | 611.668 | 2,22εκ. |
| ΠΕΙΡ | 7,1280 | -0,86 % | 593.513 | 4,25εκ. |
| ΕΤΕ | 13,4050 | -1,47 % | 418.836 | 5,61εκ. |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | 375.709 | 1,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | 1,88 % | 259.270 | 16.865 |
| MTLN | 44,2600 | 0,41 % | 168.132 | 7,25εκ. |
| EIS | 1,7920 | 5,16 % | 133.368 | 238,5χιλ. |
| CREDIA | 1,4800 | -0,54 % | 124.703 | 184,9χιλ. |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 363,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7920 | 5,16 % | 133.368 | 0,87 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 0,24 % |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 0,15 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 0,15 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 0,14 % |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 0,13 % |
| MTLN | 44,2600 | 0,41 % | 168.132 | 0,12 % |
| ΕΚΤΕΡ | 2,9600 | 0,34 % | 28.858 | 0,11 % |
| ΑΣΚΟ | 4,1000 | 1,49 % | 11.351 | 0,09 % |
| ΤΡΕΣΤΑΤΕΣ | 1,8500 | 0,54 % | 98.832 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 5,57 % |
| EIS | 1,7920 | 5,16 % | 133.368 | 4,34 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 4,09 % |
| ΚΕΚΡ | 1,9650 | -0,51 % | 3.100 | 4,05 % |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 28.398 | 3,90 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 3,62 % |
| ΜΕΒΑ | 8,4500 | -1,74 % | 2.154 | 3,49 % |
| ΣΙΔΜΑ | 1,7550 | -0,85 % | 2.650 | 3,39 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 3,15 % |
| ΓΕΒΚΑ | 2,3300 | 1,30 % | 6.872 | 3,04 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|