Συνεχης ενημερωση

    PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ (ΠΡΟΦ)

    5,0800

    0,0200 (0,40%)

    • Άνοιγμα 5,0400
    • Υψηλό 5,1200
    • Χαμηλό 5,0400
    • Όγκος 4.939
    • Τζίρος 25.035 €
    • Πράξεις 34
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/7/2021 5,0800 0,40% 5,0400 5,1200 5,0400 4.939 25.035,88
    28/7/2021 5,0600 -0,39% 5,0800 5,1800 5,0200 13.042 66.671,40
    27/7/2021 5,0800 3,67% 4,9200 5,0800 4,8900 52.324 259.553,87
    26/7/2021 4,9000 0,82% 4,9200 4,9200 4,8200 8.485 41.461,50
    23/7/2021 4,8600 1,04% 4,8100 4,8600 4,8000 3.960 19.156,45
    22/7/2021 4,8100 -1,03% 4,9000 4,9200 4,7500 6.611 32.075,12
    21/7/2021 4,8600 2,75% 4,7800 4,9000 4,7800 17.140 83.246,15
    20/7/2021 4,7300 2,83% 4,6000 4,7300 4,6000 6.794 31.438,90
    19/7/2021 4,6000 -4,37% 4,6200 4,7000 4,5600 32.138 148.228,63
    16/7/2021 4,8100 0,42% 4,7900 4,8900 4,7900 9.382 45.473,98
    15/7/2021 4,7900 -0,62% 4,8200 4,8400 4,7800 5.965 28.670,03
    14/7/2021 4,8200 0,63% 4,8800 4,8800 4,7600 4.867 23.379,74
    13/7/2021 4,7900 0,21% 4,7600 4,8000 4,7100 1.770 8.450,65
    12/7/2021 4,7800 -0,42% 4,8000 4,9000 4,6800 8.077 38.847,00
    09/7/2021 4,8000 3,90% 4,5200 4,8000 4,5200 9.835 46.246,00
    08/7/2021 4,6200 -0,43% 4,5900 4,6400 4,5300 20.111 92.269,00
    07/7/2021 4,6400 -1,49% 4,6800 4,7300 4,6400 8.531 39.836,00
    06/7/2021 4,7100 -1,46% 4,7200 4,7400 4,6700 18.481 86.872,00
    05/7/2021 4,7800 -1,85% 4,8700 4,8700 4,7400 12.207 58.408,00
    02/7/2021 4,8700 -2,21% 4,9800 4,9800 4,8000 17.710 86.819,00
    01/7/2021 4,9800 0,40% 4,9600 4,9900 4,9000 17.500 86.543,00
    30/6/2021 4,9600 -1,59% 5,0400 5,0400 4,9300 18.981 94.195,00
    29/6/2021 5,0400 -1,56% 5,0600 5,1800 4,9700 18.246 92.015,00
    28/6/2021 5,1200 2,40% 5,1000 5,2000 5,0600 36.372 186.584,00
    25/6/2021 5,0000 8,70% 4,8400 5,0000 4,7900 103.513 503.379,00
    24/6/2021 4,6000 1,10% 4,5500 4,6600 4,5500 26.779 123.443,00
    23/6/2021 4,5500 -1,09% 4,6200 4,7000 4,5300 25.420 116.894,00
    22/6/2021 4,6000 -0,65% 4,6300 4,7400 4,5500 18.685 86.142,00
    18/6/2021 4,6300 -0,64% 4,7000 4,7000 4,5700 14.879 68.629,00
    17/6/2021 4,6600 0,00% 4,6800 4,6800 4,5600 18.965 87.626,00
    16/6/2021 4,6600 -0,21% 4,6500 4,6600 4,4800 33.842 154.309,00
    15/6/2021 4,6700 0,43% 4,7000 4,7300 4,6300 10.055 46.948,00
    14/6/2021 4,6500 -1,06% 4,7000 4,7200 4,6100 30.440 141.727,00
    11/6/2021 4,7000 -0,63% 4,7300 4,7900 4,6500 21.200 99.566,00
    10/6/2021 4,7300 -0,42% 4,7200 4,7600 4,6600 10.260 48.431,00
    09/6/2021 4,7500 0,00% 4,7800 4,8000 4,6600 9.390 44.412,00
    08/6/2021 4,7500 -0,63% 4,8500 4,8500 4,7400 7.187 34.317,00
    07/6/2021 4,7800 0,63% 4,6900 4,8000 4,6900 5.090 24.199,00
    04/6/2021 4,7500 0,00% 4,7200 4,8000 4,7000 24.682 117.266,00
    03/6/2021 4,7500 -1,04% 4,8000 4,8700 4,7500 16.720 80.403,00
    02/6/2021 4,8000 3,23% 4,6400 4,8600 4,6400 130.165 618.014,00
    01/6/2021 4,6500 0,00% 4,6900 4,7000 4,6500 12.986 60.609,00
    31/5/2021 4,6500 0,65% 4,6000 4,7200 4,6000 10.600 ,00
    28/5/2021 4,6200 0,43% 4,5500 4,6800 4,5500 13.164 ,00
    27/5/2021 4,6000 -0,43% 4,6300 4,6400 4,5800 8.181 ,00
    26/5/2021 4,6200 0,65% 4,6000 4,6800 4,6000 14.700 ,00
    25/5/2021 4,5900 1,10% 4,5400 4,6200 4,5400 12.940 ,00
    24/5/2021 4,5400 -0,22% 4,5500 4,6000 4,5000 42.198 ,00
    21/5/2021 4,5500 -2,15% 4,6800 4,7000 4,4700 32.390 ,00
    20/5/2021 4,6500 0,87% 4,6200 4,7400 4,5500 18.450 ,00
    19/5/2021 4,6100 -3,76% 4,7600 4,7600 4,5800 21.513 ,00
    18/5/2021 4,7900 -0,21% 4,8900 4,8900 4,7600 15.390 ,00
    17/5/2021 4,8000 -1,84% 4,9000 4,9800 4,7800 17.132 ,00
    14/5/2021 4,8900 2,52% 4,7800 5,0000 4,7800 12.605 ,00
    13/5/2021 4,7700 -0,21% 4,7900 4,8000 4,6600 37.196 ,00
    12/5/2021 4,7800 -1,24% 4,8600 4,9100 4,7400 22.362 ,00
    11/5/2021 4,8400 -1,63% 4,9000 4,9200 4,7500 25.131 ,00
    10/5/2021 4,9200 -1,01% 4,9800 5,0000 4,9100 18.461 ,00
    07/5/2021 4,9700 -1,39% 5,0400 5,0800 4,8600 39.473 ,00
    06/5/2021 5,0400 1,20% 5,0000 5,0600 4,9400 15.217 ,00
    05/5/2021 4,9800 -1,97% 5,1000 5,1000 4,9600 24.879 ,00
    29/4/2021 5,0800 -1,93% 5,1600 5,1800 5,0800 12.760 ,00
    28/4/2021 5,1800 -0,77% 5,2200 5,2200 5,1000 6.155 ,00
    27/4/2021 5,2200 0,38% 5,2000 5,2200 5,1000 8.575 ,00
    26/4/2021 5,2000 4,21% 5,0000 5,2600 5,0000 16.726 ,00
    23/4/2021 4,9900 0,20% 4,9800 5,1000 4,9500 30.122 ,00
    22/4/2021 4,9800 0,61% 4,9500 5,0400 4,9500 9.632 ,00
    21/4/2021 4,9500 -0,60% 5,0000 5,0600 4,9300 17.013 ,00
    20/4/2021 4,9800 -1,97% 5,1000 5,1800 4,9800 21.455 ,00
    19/4/2021 5,0800 -1,17% 5,1400 5,1800 5,0000 12.625 ,00
    16/4/2021 5,1400 -0,77% 5,1600 5,1800 5,1000 5.536 ,00
    15/4/2021 5,1800 -1,15% 5,3000 5,3000 5,1000 20.369 ,00
    14/4/2021 5,2400 1,55% 5,1600 5,3000 5,1600 10.730 ,00
    13/4/2021 5,1600 -1,90% 5,2600 5,2800 5,1600 17.538 ,00
    12/4/2021 5,2600 -1,87% 5,3400 5,3800 5,2200 17.714 ,00
    09/4/2021 5,3600 3,47% 5,1400 5,3600 5,1400 20.359 ,00
    08/4/2021 5,1800 -1,15% 5,2800 5,2800 5,1200 19.585 ,00
    07/4/2021 5,2400 -0,38% 5,2400 5,2600 5,1600 32.556 ,00
    06/4/2021 5,2600 -1,50% 5,3800 5,3800 5,2200 26.922 ,00
    01/4/2021 5,3400 1,14% 5,3200 5,4200 5,3000 25.080 ,00
    31/3/2021 5,2800 -0,19% 5,3200 5,3200 5,2200 15.373 ,00
    30/3/2021 5,2900 -0,19% 5,3600 5,3600 5,2600 10.561 ,00
    29/3/2021 5,3000 0,00% 5,3500 5,3900 5,2800 31.135 ,00
    26/3/2021 5,3000 3,92% 5,1000 5,3200 5,1000 48.707 ,00
    24/3/2021 5,1000 2,41% 5,0000 5,1900 4,9650 230.760 ,00
    23/3/2021 4,9800 -1,19% 5,0200 5,0500 4,9650 69.099 ,00
    22/3/2021 5,0400 0,00% 5,1800 5,1800 4,9900 19.440 ,00
    19/3/2021 5,0400 1,20% 4,9650 5,0400 4,9000 32.094 ,00
    18/3/2021 4,9800 -0,80% 5,0200 5,0700 4,9500 14.067 ,00
    17/3/2021 5,0200 -0,79% 5,0600 5,2000 5,0000 23.452 ,00
    16/3/2021 5,0600 2,12% 5,0500 5,0900 5,0000 11.894 ,00
    12/3/2021 4,9550 1,12% 4,9000 5,0500 4,9000 68.813 ,00
    11/3/2021 4,9000 1,34% 4,8500 4,9800 4,8400 33.286 ,00
    10/3/2021 4,8350 -0,10% 4,8300 4,8400 4,7900 16.309 ,00
    09/3/2021 4,8400 0,31% 4,8000 4,8650 4,8000 16.628 ,00
    08/3/2021 4,8250 -0,62% 4,8600 4,9150 4,7900 16.738 ,00
    05/3/2021 4,8550 -0,10% 4,8600 4,9400 4,8500 46.390 ,00
    04/3/2021 4,8600 -1,42% 4,9000 4,9100 4,8600 10.563 ,00
    03/3/2021 4,9300 -0,80% 4,9700 4,9850 4,9000 9.770 ,00
    02/3/2021 4,9700 -0,40% 4,9900 5,0200 4,9500 15.624 ,00
    01/3/2021 4,9900 1,73% 4,9400 5,0000 4,9100 10.741 ,00
    26/2/2021 4,9050 -1,51% 4,8500 4,9400 4,8500 3.275 ,00
    25/2/2021 4,9800 0,81% 5,0000 5,0000 4,9300 3.750 ,00
    24/2/2021 4,9400 -1,59% 5,0400 5,0400 4,9150 5.235 ,00
    23/2/2021 5,0200 -1,57% 5,1500 5,1500 4,9600 6.720 ,00
    22/2/2021 5,1000 -0,20% 5,1500 5,1500 5,0700 4.781 ,00
    19/2/2021 5,1100 -0,58% 5,1000 5,1100 5,0600 5.260 ,00
    18/2/2021 5,1400 0,00% 5,1000 5,1700 5,0700 7.089 ,00
    17/2/2021 5,1400 -1,15% 5,2800 5,2800 5,0700 13.645 ,00
    16/2/2021 5,2000 0,00% 5,2800 5,2900 5,1600 9.002 ,00
    15/2/2021 5,2000 4,73% 5,0200 5,2000 5,0200 16.506 ,00
    12/2/2021 4,9650 -0,10% 4,9700 5,0200 4,9200 6.640 ,00
    11/2/2021 4,9700 2,90% 4,8100 4,9700 4,8100 12.043 ,00
    10/2/2021 4,8300 0,73% 4,7900 4,8500 4,7800 6.311 ,00
    09/2/2021 4,7950 0,10% 4,8000 4,8000 4,7000 7.116 ,00
    08/2/2021 4,7900 -0,21% 4,7800 4,8150 4,7450 8.082 ,00
    05/2/2021 4,8000 -1,23% 4,7800 4,9200 4,7600 7.741 ,00
    04/2/2021 4,8600 -0,10% 4,8300 4,8600 4,7650 5.198 ,00
    03/2/2021 4,8650 -0,41% 4,9300 4,9700 4,8200 5.815 ,00
    02/2/2021 4,8850 1,56% 4,8500 4,9050 4,8400 19.272 ,00
    01/2/2021 4,8100 -0,62% 4,8100 4,8600 4,8000 6.570 ,00
    29/1/2021 4,8400 -3,20% 4,9400 4,9800 4,8400 18.530 ,00
    28/1/2021 5,0000 2,88% 4,8000 5,0000 4,7500 9.281 ,00
    27/1/2021 4,8600 -1,72% 4,9800 5,0000 4,8200 9.027 ,00
    26/1/2021 4,9450 0,41% 4,9800 5,0200 4,9050 5.160 ,00
    25/1/2021 4,9250 -1,10% 4,9800 4,9850 4,8800 6.485 ,00
    22/1/2021 4,9800 -3,49% 5,1200 5,1600 4,9400 16.591 ,00
    21/1/2021 5,1600 -1,71% 5,2700 5,2700 5,1200 9.075 ,00
    20/1/2021 5,2500 0,00% 5,2600 5,2900 5,1400 10.991 ,00
    19/1/2021 5,2500 0,96% 5,2600 5,2900 5,2200 6.151 ,00
    18/1/2021 5,2000 -0,95% 5,1800 5,3600 5,1800 9.852 ,00
    15/1/2021 5,2500 -1,87% 5,3500 5,4900 5,2000 232.038 ,00
    14/1/2021 5,3500 -1,65% 5,5000 5,5500 5,2700 185.193 ,00
    13/1/2021 5,4400 0,74% 5,4300 5,5300 5,3800 19.080 ,00
    12/1/2021 5,4000 2,86% 5,2800 5,4700 5,2800 24.995 ,00
    11/1/2021 5,2500 0,38% 5,2600 5,2800 5,2000 10.420 ,00
    08/1/2021 5,2300 -0,57% 5,2900 5,3000 5,2000 11.583 ,00
    07/1/2021 5,2600 4,99% 5,1300 5,3200 5,0500 35.959 ,00
    05/1/2021 5,0100 -0,99% 5,0800 5,0800 4,9700 14.920 ,00
    04/1/2021 5,0600 2,02% 4,9900 5,0800 4,9600 49.240 ,00
    31/12/2020 4,9600 0,20% 4,9000 4,9650 4,9000 7.315 ,00
    30/12/2020 4,9500 1,23% 4,8900 4,9550 4,8400 7.663 ,00
    29/12/2020 4,8900 1,24% 4,8000 4,9200 4,7800 12.102 ,00
    28/12/2020 4,8300 3,43% 4,7000 4,8700 4,6600 20.169 ,00
    23/12/2020 4,6700 2,30% 4,5400 4,6800 4,5400 4.321 ,00
    22/12/2020 4,5650 1,44% 4,4700 4,5850 4,4700 5.555 ,00
    21/12/2020 4,5000 -2,49% 4,5200 4,6100 4,4200 15.310 ,00
    18/12/2020 4,6150 2,21% 4,5450 4,7450 4,4700 48.999 ,00
    17/12/2020 4,5150 0,33% 4,5000 4,5250 4,4200 12.407 ,00
    16/12/2020 4,5000 -2,07% 4,6100 4,6100 4,4700 23.542 ,00
    15/12/2020 4,5950 -0,11% 4,6000 4,6000 4,5250 10.180 ,00
    14/12/2020 4,6000 2,68% 4,5400 4,6000 4,4800 28.172 ,00
    11/12/2020 4,4800 3,23% 4,3000 4,4900 4,3000 34.336 ,00
    10/12/2020 4,3400 2,48% 4,2000 4,3400 4,1600 43.953 ,00
    09/12/2020 4,2350 1,32% 4,2000 4,2600 4,1800 20.574 ,00
    08/12/2020 4,1800 0,00% 4,1600 4,1850 4,1400 18.383 ,00
    07/12/2020 4,1800 4,50% 4,0000 4,1900 4,0000 29.640 ,00
    04/12/2020 4,0000 0,00% 4,0100 4,0400 3,9700 15.512 ,00
    03/12/2020 4,0000 -1,23% 4,0500 4,0850 3,9750 15.554 ,00
    02/12/2020 4,0500 -0,98% 4,0700 4,0900 4,0100 10.416 ,00
    01/12/2020 4,0900 2,51% 4,0100 4,2200 3,9900 215.843 ,00
    30/11/2020 3,9900 2,84% 3,8800 3,9900 3,8600 5.557 ,00
    27/11/2020 3,8800 -1,40% 3,9000 3,9400 3,8800 11.784 ,00
    26/11/2020 3,9350 1,29% 3,9000 3,9650 3,8500 21.673 ,00
    25/11/2020 3,8850 1,04% 3,8250 3,8850 3,8050 2.560 ,00
    24/11/2020 3,8450 -0,90% 3,9200 3,9450 3,8250 11.009 ,00
    23/11/2020 3,8800 0,13% 3,9500 4,0000 3,8500 6.714 ,00
    20/11/2020 3,8750 -2,64% 3,9500 4,0200 3,8750 51.813 202.217,25
    19/11/2020 3,9800 -2,93% 4,0600 4,0600 3,9550 11.293 45.129,01
    18/11/2020 4,1000 5,40% 3,8300 4,1200 3,8300 27.379 107.539,41
    17/11/2020 3,8900 -0,38% 3,9150 3,9200 3,8500 33.847 131.600,13
    16/11/2020 3,9050 1,43% 3,9500 3,9500 3,8900 23.099 90.391,36
    13/11/2020 3,8500 0,79% 3,8650 3,8650 3,8000 8.932 34.116,34
    12/11/2020 3,8200 -2,05% 3,8500 3,9100 3,8200 15.037 57.780,62
    11/11/2020 3,9000 1,43% 3,8400 3,9200 3,8000 16.147 61.871,00
    10/11/2020 3,8450 -2,29% 3,9900 4,0200 3,8400 16.188 62.854,56
    09/11/2020 3,9350 7,81% 3,6800 3,9950 3,6800 48.059 183.792,21
    06/11/2020 3,6500 -0,82% 3,6500 3,6700 3,6350 10.345 37.663,55
    05/11/2020 3,6800 0,68% 3,6400 3,6900 3,6300 15.249 55.893,58
    04/11/2020 3,6550 0,14% 3,6500 3,7500 3,6500 217.635 805.118,71
    03/11/2020 3,6500 0,00% 3,6700 3,6950 3,6500 9.477 34.713,63
    02/11/2020 3,6500 1,39% 3,6000 3,6500 3,6000 4.532 16.395,70
    30/10/2020 3,6000 -1,50% 3,6550 3,6650 3,6000 19.171 69.895,12
    29/10/2020 3,6550 -1,88% 3,7250 3,7300 3,6000 71.758 264.770,27
    27/10/2020 3,7250 3,47% 3,6000 3,7250 3,6000 5.952 21.906,49
    26/10/2020 3,6000 -0,55% 3,6200 3,6500 3,5800 23.729 85.444,96
    23/10/2020 3,6200 0,42% 3,6100 3,6250 3,6000 9.994 36.107,82
    22/10/2020 3,6050 -1,77% 3,6500 3,6750 3,6050 22.854 83.389,47
    21/10/2020 3,6700 -4,55% 3,7000 3,7000 3,6550 31.824 116.949,22
    20/10/2020 3,8450 0,52% 3,8000 3,8950 3,7700 4.171 15.880,79
    19/10/2020 3,8250 -1,67% 3,9250 3,9250 3,7850 4.160 15.896,05
    16/10/2020 3,8900 4,99% 3,7600 3,8900 3,7350 2.625 9.901,65
    15/10/2020 3,7050 -1,46% 3,7000 3,7150 3,7000 4.002 14.830,03
    14/10/2020 3,7600 -0,27% 3,7900 3,7900 3,7400 2.380 8.980,30
    13/10/2020 3,7700 0,27% 3,7900 3,8200 3,7300 7.870 29.594,40
    12/10/2020 3,7600 -4,08% 3,9200 3,9200 3,7600 8.530 32.767,40
    09/10/2020 3,9200 2,35% 3,8700 3,9200 3,8300 5.409 20.967,39
    08/10/2020 3,8300 2,41% 3,7400 3,8400 3,7400 6.211 23.628,28
    07/10/2020 3,7400 -2,22% 3,8250 3,8450 3,7400 31.603 120.106,44
    06/10/2020 3,8250 -0,26% 3,8350 3,8400 3,8000 8.355 31.824,07
    05/10/2020 3,8350 0,00% 3,8250 3,8500 3,8250 4.700 18.020,80
    02/10/2020 3,8350 -0,26% 3,8500 3,8800 3,8200 3.508 13.505,42
    01/10/2020 3,8450 -1,41% 3,9000 3,9100 3,8450 13.625 52.754,85
    30/9/2020 3,9000 0,78% 3,8800 3,9250 3,8400 23.787 92.124,40
    29/9/2020 3,8700 1,31% 3,8700 3,9400 3,8400 17.722 68.764,57
    28/9/2020 3,8200 1,87% 3,7700 3,8700 3,7700 34.439 131.832,21
    25/9/2020 3,7500 0,81% 3,7300 3,8150 3,7250 65.210 244.609,35
    24/9/2020 3,7200 -0,93% 3,7000 3,7450 3,6900 7.549 27.964,57
    23/9/2020 3,7550 1,76% 3,7000 3,7850 3,6600 16.800 62.688,55
    22/9/2020 3,6900 0,00% 3,7450 3,7450 3,6450 5.405 19.878,50
    21/9/2020 3,6900 -1,34% 3,8250 3,8250 3,6700 19.015 70.601,73
    18/9/2020 3,7400 -1,06% 3,7600 3,8000 3,6800 9.088 33.989,21
    17/9/2020 3,7800 -0,13% 3,7950 3,8950 3,7200 15.390 58.269,54
    16/9/2020 3,7850 1,34% 3,7900 3,8350 3,7150 12.570 47.289,58
    15/9/2020 3,7350 3,32% 3,6200 3,7500 3,6200 28.135 104.509,19
    14/9/2020 3,6150 4,18% 3,4700 3,6150 3,4700 21.435 76.555,03
    11/9/2020 3,4700 0,73% 3,4200 3,4800 3,4200 980 3.398,90
    10/9/2020 3,4450 1,77% 3,5550 3,5550 3,4050 10.530 36.313,45
    09/9/2020 3,3850 -0,44% 3,3850 3,4200 3,3300 13.004 43.715,97
    08/9/2020 3,4000 -4,36% 3,5200 3,5200 3,4000 9.125 31.428,33
    07/9/2020 3,5550 1,57% 3,5200 3,5650 3,5000 2.287 8.063,58
    04/9/2020 3,5000 -1,96% 3,5300 3,5750 3,5000 4.870 17.138,80
    03/9/2020 3,5700 -0,83% 3,6100 3,6350 3,5400 4.761 17.073,32
    02/9/2020 3,6000 0,84% 3,5800 3,6050 3,5750 11.747 42.244,00
    01/9/2020 3,5700 0,56% 3,5600 3,5900 3,5600 1.535 5.476,85
    31/8/2020 3,5500 -0,84% 3,5950 3,5950 3,5500 2.650 9.460,20
    28/8/2020 3,5800 0,56% 3,6200 3,6200 3,5400 1.940 6.930,95
    27/8/2020 3,5600 -1,11% 3,6000 3,6000 3,5400 3.706 13.224,52
    26/8/2020 3,6000 1,27% 3,5600 3,6500 3,5600 3.055 11.034,89
    25/8/2020 3,5550 -0,70% 3,6300 3,6300 3,5200 4.350 15.436,08
    24/8/2020 3,5800 0,70% 3,6100 3,6100 3,5600 920 3.293,55
    21/8/2020 3,5550 -1,52% 3,6000 3,6050 3,5500 3.779 13.504,05
    20/8/2020 3,6100 -0,69% 3,6000 3,6100 3,5800 1.339 4.831,05
    19/8/2020 3,6350 -0,55% 3,6600 3,6600 3,6000 4.300 15.549,70
    18/8/2020 3,6550 0,14% 3,6500 3,6600 3,6200 12.300 44.976,65
    17/8/2020 3,6500 1,11% 3,6000 3,6600 3,5850 3.558 12.925,86
    14/8/2020 3,6100 0,14% 3,6000 3,6100 3,5400 4.539 16.221,64
    13/8/2020 3,6050 -0,41% 3,6100 3,6300 3,6000 1.340 4.828,90
    12/8/2020 3,6200 2,40% 3,5450 3,6200 3,5400 2.290 8.190,60
    11/8/2020 3,5350 2,17% 3,5450 3,5450 3,4800 1.838 6.456,47
    10/8/2020 3,4600 -3,76% 3,5600 3,5600 3,4600 5.994 21.015,88
    07/8/2020 3,5950 -1,64% 3,6200 3,6400 3,5600 6.508 23.429,22
    06/8/2020 3,6550 0,00% 3,6500 3,6600 3,6300 2.167 7.890,89
    05/8/2020 3,6550 -0,14% 3,6250 3,6550 3,6150 4.506 16.351,71
    04/8/2020 3,6600 1,10% 3,6200 3,6600 3,5800 7.161 25.830,36
    03/8/2020 3,6200 -0,41% 3,6400 3,6500 3,6150 1.270 4.593,90
    31/7/2020 3,6350 -0,41% 3,5800 3,6550 3,5800 1.390 5.029,75
    30/7/2020 3,6500 -0,14% 3,6200 3,6600 3,6050 3.560 12.921,55
    29/7/2020 3,6550 0,69% 3,6550 3,6600 3,6000 4.935 17.833,10
    28/7/2020 3,6300 -1,09% 3,6550 3,6600 3,6250 3.219 11.734,15
    27/7/2020 3,6700 0,14% 3,7000 3,7000 3,6050 3.670 13.479,68
    24/7/2020 3,6650 -0,95% 3,6600 3,6900 3,6200 2.382 8.695,86
    23/7/2020 3,7000 -0,27% 3,7000 3,7000 3,6500 1.630 6.001,45
    22/7/2020 3,7100 -0,67% 3,7850 3,7850 3,6600 4.292 15.835,47
    21/7/2020 3,7350 -1,32% 3,7850 3,8350 3,6350 10.599 39.697,72
    20/7/2020 3,7850 2,30% 3,7500 3,7950 3,7000 4.500 16.874,08
    17/7/2020 3,7000 -0,13% 3,7050 3,7150 3,6500 7.022 25.796,52
    16/7/2020 3,7050 -0,13% 3,7400 3,7400 3,6550 2.356 8.710,36
    15/7/2020 3,7100 1,37% 3,6800 3,7450 3,6800 4.506 16.709,11
    14/7/2020 3,6600 -1,61% 3,7650 3,7650 3,6000 4.574 16.711,46
    13/7/2020 3,7200 -1,20% 3,7650 3,8000 3,7000 3.290 12.289,54
    10/7/2020 3,7650 -1,18% 3,8100 3,8500 3,7300 2.650 10.030,05
    09/7/2020 3,8100 0,79% 3,7950 3,8750 3,7800 10.960 41.887,89
    08/7/2020 3,7800 0,80% 3,7600 3,8050 3,7000 5.606 21.125,31
    07/7/2020 3,7500 0,54% 3,7000 3,7500 3,6600 5.097 18.889,31
    06/7/2020 3,7300 1,36% 3,7000 3,7400 3,7000 2.240 8.302,90
    03/7/2020 3,6800 -0,81% 3,7000 3,7350 3,6400 3.484 12.825,58
    02/7/2020 3,7100 0,00% 3,7000 3,7400 3,7000 3.380 12.559,70
    01/7/2020 3,7100 1,50% 3,7400 3,7400 3,6400 4.010 14.658,05
    30/6/2020 3,6550 0,97% 3,6250 3,6550 3,5650 4.025 14.488,95
    29/6/2020 3,6200 0,84% 3,5800 3,6600 3,5500 11.950 43.386,41
    26/6/2020 3,5900 0,00% 3,6200 3,6200 3,5900 2.420 8.695,80
    25/6/2020 3,5900 -0,28% 3,5550 3,5900 3,5550 2.770 9.866,35
    24/6/2020 3,6000 -1,91% 3,6700 3,6700 3,5900 3.485 12.639,90
    23/6/2020 3,6700 0,55% 3,6900 3,7200 3,6500 8.490 31.261,70
    22/6/2020 3,6500 1,11% 3,5750 3,6500 3,5500 3.763 13.462,48
    19/6/2020 3,6100 1,12% 3,5700 3,6150 3,5700 9.801 35.228,31
    18/6/2020 3,5700 0,28% 3,5500 3,5850 3,5350 5.655 20.110,13
    17/6/2020 3,5600 -1,25% 3,6250 3,6450 3,5600 7.314 26.283,95
    16/6/2020 3,6050 2,56% 3,5200 3,6300 3,5200 6.020 21.642,85
    15/6/2020 3,5150 -0,57% 3,5000 3,5150 3,4700 4.730 16.557,00
    12/6/2020 3,5350 -1,26% 3,5300 3,5650 3,5000 6.350 22.409,05
    11/6/2020 3,5800 -2,45% 3,6000 3,6050 3,5200 6.650 23.692,35
    10/6/2020 3,6700 -0,27% 3,7350 3,7500 3,6000 8.808 32.199,39
    09/6/2020 3,6800 -2,00% 3,7900 3,7900 3,6650 6.855 25.416,30
    05/6/2020 3,7550 -0,13% 3,7600 3,8150 3,7500 8.075 30.469,43
    04/6/2020 3,7600 2,04% 3,6700 3,7600 3,6200 11.900 43.492,58
    03/6/2020 3,6850 -0,41% 3,7500 3,7500 3,6600 6.965 25.599,47
    02/6/2020 3,7000 -1,33% 3,7250 3,7600 3,6600 9.359 34.641,85
    01/6/2020 3,7500 -0,53% 3,8000 3,8000 3,7100 5.479 20.454,37
    29/5/2020 3,7700 -0,26% 3,7400 3,7700 3,7000 6.974 26.052,58
    28/5/2020 3,7800 -0,26% 3,7400 3,8300 3,7400 4.590 17.353,55
    27/5/2020 3,7900 2,99% 3,6800 3,7950 3,6350 29.181 108.130,81
    26/5/2020 3,6800 1,52% 3,6250 3,6800 3,6050 21.653 79.006,10
    25/5/2020 3,6250 1,54% 3,6200 3,6500 3,5700 16.796 60.793,95
    22/5/2020 3,5700 2,88% 3,4500 3,5800 3,4300 15.544 54.555,98
    21/5/2020 3,4700 2,66% 3,4000 3,4700 3,3750 10.081 34.366,27
    20/5/2020 3,3800 2,27% 3,2700 3,3800 3,2700 21.472 72.008,78
    19/5/2020 3,3050 0,46% 3,3000 3,3700 3,2600 8.898 29.409,93
    18/5/2020 3,2900 0,00% 3,1500 3,2900 3,1500 15.673 50.455,69

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,3000 11,11 % 0,0300 26.500
    ΒΙΝΤΑ 5,4000 9,31 % 0,4600 10
    ΙΝΛΟΤ 0,3120 7,59 % 0,0220 1.028.753
    ΑΝΕΚ 0,0430 6,17 % 0,0025 8.188
    ΚΟΥΑΛ 0,2620 5,22 % 0,0130 38.408
    ΚΥΡΙΟ 1,3600 4,62 % 0,0600 2.510
    ΝΑΥΠ 1,3700 4,58 % 0,0600 1.311
    ΞΥΛΚ 0,1890 4,42 % 0,0080 98.306
    ΣΕΝΤΡ 0,3330 4,06 % 0,0130 115.385
    ΠΑΠ 2,2500 3,69 % 0,0800 3.635
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 3,3000 -7,30 % -0,2600 102
    ΜΑΣΟΠ 1,5900 -4,22 % -0,0700 2.080
    ΙΛΥΔΑ 1,4700 -3,29 % -0,0500 14.506
    ΑΚΡΙΤ 0,6000 -3,23 % -0,0200 1.660
    ΚΡΙ 8,6800 -3,13 % -0,2800 13.709
    ΠΛΑΚΡ 16,4000 -2,96 % -0,5000 4.054
    ΟΤΟΕΛ 7,2500 -2,68 % -0,2000 4.348
    ΛΑΝΑΚ 1,2400 -2,36 % -0,0300 7.352
    ΧΑΙΔΕ 0,6550 -2,24 % -0,0150 15
    ΒΙΟΤ 0,5000 -1,96 % -0,0100 2.950
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0975 1,62 % 0,0175 6.221.454
    ΟΤΕ 15,4600 0,78 % 0,1200 5.551.759
    ΕΤΕ 2,2980 3,00 % 0,0670 4.631.259
    ΠΕΙΡ 1,3820 1,77 % 0,0240 3.200.564
    ΜΠΕΛΑ 13,2200 -1,93 % -0,2600 2.740.539
    ΟΠΑΠ 12,0300 0,75 % 0,0900 2.712.502
    ΕΥΡΩΒ 0,7820 0,28 % 0,0022 2.427.045
    ΜΥΤΙΛ 15,2800 1,39 % 0,2100 2.005.963
    ΓΕΚΤΕΡΝΑ 9,4000 -1,36 % -0,1300 1.414.245
    ΛΑΜΔΑ 8,3750 0,30 % 0,0250 1.090.606
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0975 1,62 % 5.715.595 6,22εκ.
    ΕΥΡΩΒ 0,7820 0,28 % 3.074.180 2,43εκ.
    ΠΕΙΡ 1,3820 1,77 % 2.314.684 3,20εκ.
    ΚΑΙΡΟΜΕΖ 0,1160 -0,85 % 2.201.130 256χιλ.
    ΕΤΕ 2,2980 3,00 % 2.008.474 4,63εκ.
    ΜΙΓ 0,0273 3,41 % 1.573.139 41.975
    ΙΝΛΟΤ 0,3120 7,59 % 1.028.753 318,6χιλ.
    ΕΛΛΑΚΤΩΡ 1,2850 0,47 % 363.735 465,7χιλ.
    ΟΤΕ 15,4600 0,78 % 361.038 5,55εκ.
    ΕΝΤΕΡ 3,9000 -1,52 % 237.611 933,7χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,3100 -0,43 % 29.660 0,97 %
    ΕΝΤΕΡ 3,9000 -1,52 % 237.611 0,79 %
    ΚΑΙΡΟΜΕΖ 0,1160 -0,85 % 2.201.130 0,71 %
    ΙΝΛΟΤ 0,3120 7,59 % 1.028.753 0,66 %
    ΞΥΛΚ 0,1890 4,42 % 98.306 0,28 %
    ΑΛΦΑ 1,0975 1,62 % 5.715.595 0,24 %
    ΕΤΕ 2,2980 3,00 % 2.008.474 0,22 %
    ΠΕΙΡ 1,3820 1,77 % 2.314.684 0,19 %
    ΙΛΥΔΑ 1,4700 -3,29 % 14.506 0,18 %
    ΜΙΓ 0,0273 3,41 % 1.573.139 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5780 3,21 % 8.607 12,50 %
    ΟΠΤΡΟΝ 2,3800 -0,83 % 155 9,17 %
    ΕΠΙΛΚ 0,3000 11,11 % 26.500 8,89 %
    ΞΥΛΚ 0,1890 4,42 % 98.306 7,73 %
    ΧΑΙΔΕ 0,6550 -2,24 % 15 7,46 %
    ΠΛΑΚΡ 16,4000 -2,96 % 4.054 7,27 %
    ΚΟΡΔΕ 0,4760 -1,24 % 16.912 7,26 %
    ΜΟΝΤΑ 0,5600 0,00 % 25 7,14 %
    ΙΛΥΔΑ 1,4700 -3,29 % 14.506 6,91 %
    ΑΚΡΙΤ 0,6000 -3,23 % 1.660 6,45 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%