Συνεχης ενημερωση

    8,0000

    0,0800 (1,01%)

    • Άνοιγμα 7,9400
    • Υψηλό 8,0000
    • Χαμηλό 7,8400
    • Όγκος 2.967
    • Τζίρος 23.586 €
    • Πράξεις 54
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    24/6/2021 8,0000 1,01% 7,9400 8,0000 7,8400 2.967 23.586,24
    23/6/2021 7,9200 1,54% 8,0000 8,0400 7,7000 11.814 93.323,72
    22/6/2021 7,8000 1,83% 7,6000 7,8000 7,5000 3.628 27.702,64
    18/6/2021 7,6600 -0,26% 7,7000 7,8000 7,5000 2.320 17.818,92
    17/6/2021 7,6800 1,86% 7,5400 7,6800 7,5000 1.962 14.910,80
    16/6/2021 7,5400 -2,84% 7,7600 7,7800 7,4800 2.913 22.241,30
    15/6/2021 7,7600 1,57% 7,6400 7,8000 7,6000 1.338 10.323,38
    14/6/2021 7,6400 3,52% 7,4600 7,6400 7,2600 7.263 53.833,12
    11/6/2021 7,3800 -1,07% 7,3600 7,4400 7,3000 3.915 28.766,50
    10/6/2021 7,4600 0,81% 7,4800 7,4800 7,3000 827 6.078,18
    09/6/2021 7,4000 0,82% 7,3400 7,4600 7,2000 7.847 57.210,82
    08/6/2021 7,3400 -2,13% 7,3600 7,5000 7,3200 1.333 9.940,78
    07/6/2021 7,5000 -1,06% 7,5800 7,5800 7,4600 378 2.842,70
    04/6/2021 7,5800 -1,04% 7,6600 7,6600 7,4800 2.885 21.797,68
    03/6/2021 7,6600 1,86% 7,5400 7,7200 7,4400 4.838 36.633,44
    02/6/2021 7,5200 0,53% 7,4800 7,5600 7,4400 3.634 27.288,90
    01/6/2021 7,4800 1,63% 7,4000 7,6600 7,2600 7.892 58.376,48
    31/5/2021 7,3600 -2,39% 7,5000 7,7400 7,3600 6.258 47.114,92
    28/5/2021 7,5400 0,80% 7,4400 7,5800 7,4400 9.278 69.356,02
    27/5/2021 7,4800 -2,60% 7,6000 7,6200 7,4800 7.175 54.250,58
    26/5/2021 7,6800 -2,29% 7,7200 7,8000 7,6000 18.820 145.063,70
    25/5/2021 7,8600 2,08% 7,7000 8,0000 7,6800 29.067 227.866,08
    24/5/2021 7,7000 3,49% 7,5600 7,8800 7,5000 10.863 83.685,36
    21/5/2021 7,4400 1,36% 7,3400 7,4400 7,0800 16.934 123.027,18
    20/5/2021 7,3400 2,51% 7,1600 7,3400 7,0000 6.189 44.232,80
    19/5/2021 7,1600 -2,45% 7,3400 7,3600 6,9800 13.119 94.307,36
    18/5/2021 7,3400 2,23% 7,1800 7,6800 7,1800 31.670 233.484,52
    17/5/2021 7,1800 5,28% 7,0000 7,3000 6,9000 29.107 206.172,86
    14/5/2021 6,8200 0,29% 6,8000 6,8800 6,6600 2.889 19.468,00
    13/5/2021 6,8000 3,03% 6,6800 6,8200 6,5400 5.239 35.165,74
    12/5/2021 6,6000 -4,07% 6,9600 6,9600 6,6000 6.688 45.167,62
    11/5/2021 6,8800 1,18% 7,0000 7,0000 6,7000 7.311 49.650,32
    10/5/2021 6,8000 0,00% 6,7600 7,0000 6,7400 7.132 48.851,46
    07/5/2021 6,8000 0,00% 6,7400 6,8000 6,6000 1.409 9.508,86
    06/5/2021 6,8000 0,29% 6,7800 7,1000 6,6200 18.730 129.621,04
    05/5/2021 6,7800 18,95% 5,7000 6,9000 5,7000 22.847 141.596,96
    29/4/2021 5,7000 -1,04% 5,7800 5,7800 5,6600 4.692 26.730,46
    28/4/2021 5,7600 1,41% 5,7600 5,7600 5,5600 6.082 34.346,88
    27/4/2021 5,6800 0,71% 5,7400 5,7400 5,5000 416 2.332,52
    26/4/2021 5,6400 0,00% 5,7600 5,7600 5,6000 6.547 36.989,80
    23/4/2021 5,6400 0,00% 5,6400 5,6400 5,6400 100 564,00
    22/4/2021 5,6400 1,81% 5,5400 5,6400 5,5400 436 2.450,54
    21/4/2021 5,5400 0,73% 5,4200 5,5600 5,4000 31.715 171.837,84
    20/4/2021 5,5000 -1,79% 5,5800 5,5800 5,3800 31.507 172.507,10
    19/4/2021 5,6000 0,00% 5,5400 5,6000 5,4000 2.902 15.978,32
    16/4/2021 5,6000 0,00% 5,6000 5,6000 5,5000 1.356 7.478,98
    15/4/2021 5,6000 1,82% 5,5200 5,7000 5,4400 2.470 13.730,42
    14/4/2021 5,5000 0,00% 5,5400 5,5400 5,4000 902 4.964,04
    13/4/2021 5,5000 -1,79% 5,7200 5,7200 5,5000 2.201 12.170,52
    12/4/2021 5,6000 -1,06% 5,5800 5,7200 5,5400 1.819 10.161,12
    09/4/2021 5,6600 -0,70% 5,6400 5,7600 5,6200 2.055 11.626,10
    08/4/2021 5,7000 1,06% 5,6400 5,7800 5,6000 4.497 25.541,38
    07/4/2021 5,6400 0,71% 5,6000 5,6400 5,6000 1.625 9.105,08
    06/4/2021 5,6000 -0,71% 5,7000 5,8000 5,6000 2.411 13.737,80
    01/4/2021 5,6400 0,71% 5,5400 5,6600 5,5200 2.808 15.698,04
    31/3/2021 5,6000 0,00% 5,5800 5,6600 5,5800 1.302 7.283,32
    30/3/2021 5,6000 -2,78% 5,6600 5,7800 5,5600 2.979 16.712,70
    29/3/2021 5,7600 3,23% 5,5000 5,8000 5,5000 7.229 41.130,62
    26/3/2021 5,5800 1,09% 5,5400 5,6000 5,5000 3.412 18.938,18
    24/3/2021 5,5200 0,73% 5,4000 5,5200 5,3800 2.797 15.245,98
    23/3/2021 5,4800 0,00% 5,4200 5,5400 5,3200 6.044 32.690,78
    22/3/2021 5,4800 1,48% 5,4000 5,4800 5,3800 2.488 13.448,84
    19/3/2021 5,4000 -3,91% 5,4200 5,5200 5,4000 1.585 8.594,00
    18/3/2021 5,6200 1,81% 5,5000 5,7000 5,4000 1.944 10.856,88
    17/3/2021 5,5200 -3,16% 5,5400 5,6400 5,5200 3.540 19.648,60
    16/3/2021 5,7000 0,00% 5,7800 5,8000 5,5400 3.587 20.185,10
    12/3/2021 5,7000 -0,35% 5,7000 5,7800 5,7000 818 4.669,76
    11/3/2021 5,7200 0,00% 5,6000 5,7200 5,6000 1.604 9.066,88
    10/3/2021 5,7200 -1,04% 5,6200 5,7800 5,5800 2.176 12.329,94
    09/3/2021 5,7800 0,00% 5,8000 5,8000 5,5800 1.170 6.691,26
    08/3/2021 5,7800 1,76% 5,6600 5,7800 5,5800 1.781 10.059,10
    05/3/2021 5,6800 -1,05% 5,6800 5,7800 5,6800 3.323 19.005,62
    04/3/2021 5,7400 1,77% 5,5400 5,7600 5,5400 8.188 46.031,46
    03/3/2021 5,6400 6,02% 5,4200 5,7000 5,3000 6.990 38.138,04
    02/3/2021 5,3200 0,38% 5,3200 5,4000 5,2200 4.851 25.760,44
    01/3/2021 5,3000 -0,75% 5,3200 5,4000 5,2800 3.643 19.409,20
    26/2/2021 5,3400 0,75% 5,3000 5,4400 5,2400 3.358 17.835,80
    25/2/2021 5,3000 -2,57% 5,3600 5,4400 5,2800 1.914 10.297,64
    24/2/2021 5,4400 4,21% 5,2200 5,4600 5,2200 852 4.492,58
    23/2/2021 5,2200 -0,38% 5,2800 5,4200 5,2000 5.255 27.526,98
    22/2/2021 5,2400 -4,03% 5,5000 5,5800 5,2400 8.745 46.543,00
    19/2/2021 5,4600 1,11% 5,4200 5,5600 5,4000 3.879 21.166,44
    18/2/2021 5,4000 0,00% 5,4000 5,5800 5,3800 5.754 31.137,90
    17/2/2021 5,4000 -3,57% 5,6800 5,6800 5,4000 5.449 29.611,54
    16/2/2021 5,6000 6,06% 5,2800 5,7000 5,2400 14.052 76.490,00
    15/2/2021 5,2800 1,15% 5,3400 5,3400 5,2000 2.959 15.645,80
    12/2/2021 5,2200 -0,38% 5,2200 5,3000 5,2000 3.018 15.748,40
    11/2/2021 5,2400 -2,60% 5,2800 5,4000 5,2400 9.200 48.656,40
    10/2/2021 5,3800 1,89% 5,3200 5,3800 5,2400 2.290 12.060,60
    09/2/2021 5,2800 0,00% 5,2600 5,3200 5,2000 2.846 14.939,96
    08/2/2021 5,2800 -0,38% 5,3400 5,3400 5,1800 2.826 14.819,58
    05/2/2021 5,3000 -1,85% 5,2800 5,3400 5,2600 3.891 20.602,44
    04/2/2021 5,4000 0,75% 5,3000 5,4000 5,2600 4.682 24.803,12
    03/2/2021 5,3600 1,13% 5,5000 5,5000 5,2800 2.561 13.576,18
    02/2/2021 5,3000 -3,28% 5,5000 5,7000 5,3000 2.120 11.284,84
    01/2/2021 5,4800 -0,36% 5,5000 5,6000 5,4800 141 775,20
    29/1/2021 5,5000 1,85% 5,4000 5,7800 5,3400 507 2.738,14
    28/1/2021 5,4000 -1,10% 5,4200 5,4400 5,2200 4.977 26.449,48
    27/1/2021 5,4600 -2,50% 5,7600 5,7600 5,4400 481 2.641,12
    26/1/2021 5,6000 2,94% 5,5000 5,6800 5,4000 361 1.998,10
    25/1/2021 5,4400 -1,09% 5,4800 5,5000 5,3200 4.018 21.703,78
    22/1/2021 5,5000 2,23% 5,3200 5,5200 5,2200 5.337 28.594,80
    21/1/2021 5,3800 -1,47% 5,6800 5,7000 5,3400 2.865 15.581,52
    20/1/2021 5,4600 -3,53% 5,6600 5,6600 5,4400 2.036 11.278,78
    19/1/2021 5,6600 -1,05% 5,7600 5,7800 5,5000 3.036 17.023,74
    18/1/2021 5,7200 4,00% 5,6400 5,8000 5,6400 414 2.369,20
    15/1/2021 5,5000 -2,83% 5,7600 5,7600 5,4600 1.911 10.471,02
    14/1/2021 5,6600 -1,39% 5,7000 5,8800 5,6400 1.603 9.229,90
    13/1/2021 5,7400 1,41% 5,6600 5,8400 5,6000 3.037 17.396,62
    12/1/2021 5,6600 -4,07% 5,8000 5,8000 5,6400 3.090 17.670,34
    11/1/2021 5,9000 -1,01% 5,9600 5,9600 5,8000 1.456 8.604,42
    08/1/2021 5,9600 2,76% 5,8800 6,1000 5,8800 18.202 108.349,10
    07/1/2021 5,8000 0,69% 5,8200 5,9400 5,7600 8.039 46.781,28
    05/1/2021 5,7600 -2,04% 5,7600 5,8800 5,6600 7.252 41.629,34
    04/1/2021 5,8800 7,30% 5,9400 6,0000 5,7600 7.793 45.783,54
    31/12/2020 5,4800 2,24% 5,5000 5,5800 5,4400 6.314 34.712,06
    30/12/2020 5,3600 2,29% 5,2400 5,5400 5,2000 16.438 89.367,78
    29/12/2020 5,2400 -0,76% 5,2000 5,3000 5,1000 3.349 17.427,92
    28/12/2020 5,2800 3,13% 5,1600 5,5000 5,1600 5.683 29.775,14
    23/12/2020 5,1200 2,40% 5,1000 5,1200 4,8200 6.927 34.603,48
    22/12/2020 5,0000 1,01% 4,9800 5,0600 4,8800 4.258 21.285,20
    21/12/2020 4,9500 -2,94% 5,1000 5,1000 4,8000 5.311 25.850,14
    18/12/2020 5,1000 7,37% 4,7500 5,1200 4,6000 7.414 36.853,03
    17/12/2020 4,7500 0,85% 4,7100 4,7500 4,7100 1.450 6.853,13
    16/12/2020 4,7100 3,06% 4,6400 4,7200 4,5400 5.626 25.982,18
    15/12/2020 4,5700 -0,22% 4,5700 4,5800 4,5700 331 1.512,68
    14/12/2020 4,5800 1,10% 4,5300 4,5900 4,5200 4.441 20.136,46
    11/12/2020 4,5300 1,80% 4,4500 4,5300 4,3500 3.340 14.743,97
    10/12/2020 4,4500 -3,26% 4,6600 4,6600 4,4100 1.614 7.213,64
    09/12/2020 4,6000 0,00% 4,7000 4,7000 4,4700 2.244 10.196,87
    08/12/2020 4,6000 -2,54% 4,5500 4,6900 4,5200 1.929 8.807,60
    07/12/2020 4,7200 2,61% 4,5000 4,7400 4,5000 4.797 22.291,34
    04/12/2020 4,6000 -1,71% 4,6800 4,6800 4,5400 2.171 9.930,68
    03/12/2020 4,6800 0,65% 4,5200 4,7100 4,4800 2.382 10.781,12
    02/12/2020 4,6500 0,00% 4,6500 4,7300 4,5100 989 4.548,67
    01/12/2020 4,6500 -1,06% 4,8000 4,8000 4,5600 3.257 15.065,97
    30/11/2020 4,7000 8,29% 4,4000 4,7200 4,4000 9.341 43.122,74
    27/11/2020 4,3400 8,50% 4,1200 4,3500 4,1100 8.160 34.600,30
    26/11/2020 4,0000 -1,23% 4,0000 4,0500 3,9800 5.121 20.479,30
    25/11/2020 4,0500 0,00% 4,1600 4,1600 3,9200 3.564 14.030,44
    24/11/2020 4,0500 -3,11% 4,1900 4,1900 3,9800 96 386,11
    23/11/2020 4,1800 1,46% 4,1800 4,1800 4,1800 5 20,90
    20/11/2020 4,1200 3,00% 4,1200 4,1200 4,1200 16 65,92
    19/11/2020 4,0000 -4,31% 4,1800 4,1800 3,9700 1.801 7.298,34
    18/11/2020 4,1800 5,82% 4,1400 4,2000 3,9500 2.420 9.854,71
    17/11/2020 3,9500 -3,19% 4,1000 4,1500 3,9500 2.283 9.168,13
    16/11/2020 4,0800 -0,97% 4,1200 4,2000 3,9700 1.709 6.917,14
    13/11/2020 4,1200 0,00% 4,1000 4,1200 4,1000 341 1.398,12
    12/11/2020 4,1200 -3,06% 4,3000 4,3000 3,9500 1.591 6.389,80
    11/11/2020 4,2500 3,66% 4,1000 4,3700 4,1000 104 441,86
    10/11/2020 4,1000 0,49% 4,2800 4,2800 3,8700 1.433 5.691,59
    09/11/2020 4,0800 1,49% 4,0000 4,2500 3,9000 8.041 32.633,78
    06/11/2020 4,0200 0,00% 4,0200 4,0200 4,0200 ,00
    05/11/2020 4,0200 0,00% 4,0200 4,0200 4,0200 ,00
    04/11/2020 4,0200 0,25% 3,9200 4,0200 3,9200 117 458,84
    03/11/2020 4,0100 3,35% 4,0400 4,0400 3,8700 601 2.358,02
    02/11/2020 3,8800 0,00% 4,0600 4,0600 3,8800 572 2.221,16
    30/10/2020 3,8800 -0,26% 3,8800 3,8900 3,8700 4.770 18.505,61
    29/10/2020 3,8900 -4,42% 4,0200 4,0200 3,7700 1.244 4.873,74
    27/10/2020 4,0700 0,00% 4,0700 4,0700 4,0700 ,00
    26/10/2020 4,0700 0,00% 4,0700 4,0700 4,0700 17 69,19
    23/10/2020 4,0700 4,90% 3,9600 4,0700 3,9600 1.379 5.583,75
    22/10/2020 3,8800 4,58% 3,8400 3,9800 3,7800 5.884 22.815,03
    21/10/2020 3,7100 -0,54% 3,7400 3,8900 3,7100 547 2.045,81
    20/10/2020 3,7300 -1,58% 3,7500 3,7500 3,6500 784 2.884,72
    19/10/2020 3,7900 -0,79% 3,7000 3,7900 3,7000 4 14,98
    16/10/2020 3,8200 0,79% 3,9900 3,9900 3,6900 1.395 5.166,90
    15/10/2020 3,7900 -3,32% 3,8600 3,9900 3,6600 1.704 6.457,79
    14/10/2020 3,9200 1,29% 3,8600 3,9700 3,6500 2.717 10.068,46
    13/10/2020 3,8700 -3,25% 4,0900 4,0900 3,7000 2.640 10.303,32
    12/10/2020 4,0000 -1,23% 3,9300 4,0000 3,9300 203 798,00
    09/10/2020 4,0500 1,25% 4,0800 4,1100 4,0000 504 2.040,16
    08/10/2020 4,0000 0,00% 4,0000 4,1200 3,9600 1.010 4.038,92
    07/10/2020 4,0000 -0,50% 4,0300 4,0300 3,9300 1.785 7.077,61
    06/10/2020 4,0200 -2,19% 4,2400 4,2400 3,9300 6.571 26.245,07
    05/10/2020 4,1100 0,00% 4,1500 4,1600 4,0000 5.539 22.563,84
    02/10/2020 4,1100 -4,20% 4,4000 4,4000 4,0300 7.219 29.772,20
    01/10/2020 4,2900 -5,92% 4,2900 4,4000 4,2500 3.352 14.351,15
    30/9/2020 4,5600 0,00% 4,5600 4,5600 4,5600 1 4,56
    29/9/2020 4,5600 3,40% 4,5700 4,5700 4,4800 40 180,21
    28/9/2020 4,4100 0,23% 4,4700 4,4700 4,3000 6.813 29.895,54
    25/9/2020 4,4000 2,33% 4,4900 4,4900 4,4000 912 4.013,01
    24/9/2020 4,3000 -2,93% 4,3200 4,4500 4,1800 3.453 14.836,81
    23/9/2020 4,4300 -0,23% 4,5500 4,5500 4,2000 3.405 14.735,12
    22/9/2020 4,4400 0,91% 4,2100 4,4700 4,2000 189 798,90
    21/9/2020 4,4000 -3,08% 4,5700 4,5700 4,2400 2.559 10.911,45
    18/9/2020 4,5400 2,48% 4,5400 4,5400 4,5400 2 9,08
    17/9/2020 4,4300 -1,56% 4,5000 4,5800 4,3100 3.501 15.629,61
    16/9/2020 4,5000 4,65% 4,3000 4,5000 4,3000 243 1.069,30
    15/9/2020 4,3000 -3,37% 4,4500 4,4500 4,2300 3.679 15.768,90
    14/9/2020 4,4500 5,70% 4,4600 4,4600 4,3800 4.236 18.843,14
    11/9/2020 4,2100 -0,71% 4,2200 4,4600 4,1900 507 2.133,65
    10/9/2020 4,2400 -5,15% 4,5000 4,5000 4,2400 3.065 13.093,35
    09/9/2020 4,4700 2,76% 4,4700 4,4700 4,3500 64 278,88
    08/9/2020 4,3500 -4,40% 4,2600 4,4700 4,2500 1.689 7.339,56
    07/9/2020 4,5500 0,00% 4,5500 4,5500 4,5500 ,00
    04/9/2020 4,5500 2,94% 4,5500 4,5700 4,5500 7 31,87
    03/9/2020 4,4200 -1,56% 4,4300 4,4300 4,4200 653 2.886,28
    02/9/2020 4,4900 0,22% 4,4900 4,4900 4,4900 100 449,00
    01/9/2020 4,4800 0,90% 4,8000 4,8000 4,4600 1.016 4.570,88
    31/8/2020 4,4400 0,45% 4,4500 4,5200 4,3900 3.141 13.951,72
    28/8/2020 4,4200 3,76% 4,4000 4,5100 4,4000 328 1.447,17
    27/8/2020 4,2600 -0,93% 4,4100 4,4100 4,2100 1.154 4.902,44
    26/8/2020 4,3000 -8,12% 4,5000 4,5000 4,3000 6.190 26.934,83
    25/8/2020 4,6800 -0,21% 4,6000 4,6800 4,6000 1.500 6.900,16
    24/8/2020 4,6900 0,00% 4,6900 4,6900 4,6900 100 469,00
    21/8/2020 4,6900 2,18% 4,6900 4,6900 4,6900 11 51,59
    20/8/2020 4,5900 2,91% 4,4900 4,6900 4,4900 1.901 8.571,78
    19/8/2020 4,4600 -0,45% 4,4900 4,4900 4,2400 5.711 24.748,14
    18/8/2020 4,4800 2,05% 4,4800 4,4800 4,4800 1 4,48
    17/8/2020 4,3900 -2,44% 4,5100 4,5100 4,3900 523 2.296,09
    14/8/2020 4,5000 1,12% 4,4900 4,5000 4,2500 2.659 11.803,22
    13/8/2020 4,4500 -1,11% 4,6400 4,6400 4,3600 5.919 26.285,48
    12/8/2020 4,5000 -3,64% 4,6700 4,8000 4,4300 779 3.489,62
    11/8/2020 4,6700 0,00% 4,6700 4,6700 4,4500 5.229 23.484,42
    10/8/2020 4,6700 3,78% 4,3100 4,6700 4,3100 1.511 6.649,59
    07/8/2020 4,5000 -10,00% 4,5200 4,7800 4,5000 4.606 21.704,40
    06/8/2020 5,0000 9,17% 4,7000 5,0000 4,7000 801 3.856,80
    05/8/2020 4,5800 3,62% 4,4800 4,7800 4,4800 18.104 81.617,27
    04/8/2020 4,4200 -1,34% 4,5200 4,5200 4,3500 1.134 5.012,90
    03/8/2020 4,4800 -1,10% 4,9000 4,9000 4,3600 1.843 8.229,64
    31/7/2020 4,5300 -0,66% 4,5800 4,5800 4,4800 494 2.238,45
    30/7/2020 4,5600 -4,60% 4,3100 4,7700 4,3000 3.652 16.489,36
    29/7/2020 4,7800 6,22% 4,7000 4,9400 4,7000 35 167,18
    28/7/2020 4,5000 5,14% 4,5000 4,6000 4,5000 91 409,60
    27/7/2020 4,2800 -3,39% 4,4400 4,4900 4,2700 189 814,30
    24/7/2020 4,4300 2,07% 4,1300 4,4500 4,1300 1.717 7.333,62
    23/7/2020 4,3400 0,00% 4,2700 4,3700 4,1700 939 3.993,44
    22/7/2020 4,3400 -1,81% 4,3000 4,4200 4,1600 1.944 8.269,14
    21/7/2020 4,4200 -3,07% 4,5600 4,6800 4,2800 3.188 13.916,39
    20/7/2020 4,5600 5,56% 4,5800 4,5800 4,2000 1.506 6.437,84
    17/7/2020 4,3200 -2,04% 4,3800 4,4600 4,3100 601 2.612,44
    16/7/2020 4,4100 3,28% 4,3800 4,4200 4,3800 1.335 5.881,31
    15/7/2020 4,2700 0,00% 4,3200 4,4400 4,1500 4.725 20.145,43
    14/7/2020 4,2700 -8,37% 4,4600 4,4600 4,2500 9.756 41.975,75
    13/7/2020 4,6600 0,22% 4,6500 4,7000 4,6500 6 27,95
    10/7/2020 4,6500 -1,06% 4,6500 4,6500 4,5200 81 376,52
    09/7/2020 4,7000 -2,29% 4,7000 4,7000 4,5000 405 1.829,50
    08/7/2020 4,8100 0,21% 4,8000 5,2600 4,4600 3.230 15.399,98
    07/7/2020 4,8000 5,03% 4,5500 4,9900 4,5500 1.652 7.673,20
    06/7/2020 4,5700 -2,77% 4,6900 4,7200 4,4500 1.138 5.112,85
    03/7/2020 4,7000 5,15% 4,6100 4,7000 4,6100 51 236,60
    02/7/2020 4,4700 -2,19% 4,5000 4,6200 4,4200 1.116 5.004,62
    01/7/2020 4,5700 4,82% 4,4200 4,5700 4,2700 1.664 7.390,33
    30/6/2020 4,3600 -7,04% 4,6900 4,6900 4,3600 3.025 13.582,73
    29/6/2020 4,6900 -3,70% 4,5900 4,7100 4,5100 579 2.650,81
    26/6/2020 4,8700 4,51% 4,6100 4,9000 4,6100 220 1.022,48
    25/6/2020 4,6600 -6,43% 4,7000 4,8000 4,6600 1.063 4.993,40
    24/6/2020 4,9800 1,22% 4,7000 4,9800 4,7000 272 1.283,36
    23/6/2020 4,9200 3,80% 4,9000 5,0000 4,6500 1.153 5.525,75
    22/6/2020 4,7400 -11,57% 5,1200 5,1200 4,7400 1.342 6.530,47
    19/6/2020 5,3600 18,06% 4,6800 5,3600 4,5300 2.108 10.049,24
    18/6/2020 4,5400 -3,40% 4,6900 4,7500 4,5000 834 3.840,53
    17/6/2020 4,7000 1,95% 4,6000 4,7500 4,6000 2.167 10.121,53
    16/6/2020 4,6100 -0,65% 4,6400 4,8700 4,6000 3.534 16.553,24
    15/6/2020 4,6400 0,87% 4,5800 4,6500 4,5800 432 1.978,89
    12/6/2020 4,6000 1,32% 4,5800 4,6200 4,5400 1.553 7.135,33
    11/6/2020 4,5400 -1,09% 4,3000 4,5400 4,3000 130 563,40
    10/6/2020 4,5900 -2,34% 4,6900 4,7000 4,2800 1.105 4.935,17
    09/6/2020 4,7000 10,59% 4,7400 4,7400 4,2800 1.182 5.179,12
    05/6/2020 4,2500 2,41% 4,0900 4,8200 4,0700 5.545 24.163,41
    04/6/2020 4,1500 -3,71% 4,1500 4,4000 4,1500 1.297 5.482,33
    03/6/2020 4,3100 -0,46% 4,1500 4,3300 4,1400 2.209 9.206,72
    02/6/2020 4,3300 5,35% 4,3400 4,3400 4,1500 375 1.598,43
    01/6/2020 4,1100 -3,52% 4,2500 4,3400 4,0400 301 1.237,62
    29/5/2020 4,2600 2,90% 4,1800 4,2900 4,1000 826 3.445,26
    28/5/2020 4,1400 -1,19% 4,2800 4,2900 4,0000 1.118 4.526,65
    27/5/2020 4,1900 0,48% 4,1700 4,2300 4,0700 4.221 17.406,55
    26/5/2020 4,1700 0,97% 4,0000 4,2800 4,0000 1.933 8.099,27
    25/5/2020 4,1300 0,24% 4,1600 4,1600 3,9200 2.655 10.678,79
    22/5/2020 4,1200 -2,60% 4,3000 4,3000 4,0000 1.555 6.280,99
    21/5/2020 4,2300 4,19% 4,2300 4,2400 4,2300 451 1.907,74
    20/5/2020 4,0600 -0,98% 3,9700 4,0600 3,9600 2.569 10.242,38
    19/5/2020 4,1000 0,49% 4,1000 4,1400 4,1000 803 3.292,34
    18/5/2020 4,0800 -1,69% 3,9600 4,1300 3,9600 767 3.103,38
    15/5/2020 4,1500 4,01% 4,0200 4,2200 3,9100 4.801 19.246,04
    14/5/2020 3,9900 -0,25% 4,1400 4,1400 3,8800 541 2.116,30
    13/5/2020 4,0000 -3,85% 3,9200 4,1500 3,9100 1.533 6.092,94
    12/5/2020 4,1600 -2,12% 4,2500 4,2500 4,0000 2.480 10.050,57
    11/5/2020 4,2500 3,66% 4,0600 4,3000 4,0000 59 240,45
    08/5/2020 4,1000 -6,82% 4,3600 4,3600 4,1000 1.546 6.457,36
    07/5/2020 4,4000 5,26% 4,4000 4,4000 4,4000 5 22,00
    06/5/2020 4,1800 -8,33% 4,2800 4,2800 4,1600 2.114 8.922,82
    05/5/2020 4,5600 8,57% 4,4800 4,5600 4,3500 345 1.513,79
    04/5/2020 4,2000 0,48% 4,2000 4,2000 4,1000 203 842,60
    30/4/2020 4,1800 -1,88% 4,2600 4,2600 4,1400 2.920 12.194,40
    29/4/2020 4,2600 -3,62% 4,3000 4,3900 4,2600 1.461 6.225,31
    28/4/2020 4,4200 -1,56% 4,7000 4,7700 4,3000 2.552 11.212,52
    27/4/2020 4,4900 2,28% 4,3900 4,5000 4,2700 5.760 25.188,90
    24/4/2020 4,3900 -2,44% 4,5000 4,7400 4,1600 976 4.279,30
    23/4/2020 4,5000 2,51% 4,3900 4,5000 4,0300 1.140 5.004,00
    22/4/2020 4,3900 6,55% 4,4000 4,4000 4,3600 106 463,85
    21/4/2020 4,1200 0,00% 4,1200 4,1200 4,1200 1 4,12
    16/4/2020 4,1200 -0,48% 4,1500 4,2200 4,0500 2.597 10.543,63
    15/4/2020 4,1400 -0,24% 4,2000 4,2000 4,0000 1.776 7.128,78
    14/4/2020 4,1500 2,72% 4,0000 4,2300 3,9500 8.763 35.814,66
    09/4/2020 4,0400 0,75% 4,0400 4,0400 3,8700 1.005 3.942,78
    08/4/2020 4,0100 -2,20% 4,1000 4,4600 4,0100 2.649 10.801,63
    07/4/2020 4,1000 5,13% 3,9700 4,2200 3,9000 2.791 11.373,80
    06/4/2020 3,9000 0,00% 3,5700 3,9800 3,5700 2.028 7.868,51

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΛΟΤ 0,2400 16,50 % 0,0340 1.196.415
    ΦΡΙΓΟ 0,1400 11,11 % 0,0140 1.383.185
    ΛΕΒΠ 0,3200 9,59 % 0,0280 22.500
    ΞΥΛΚ 0,2100 9,38 % 0,0180 137.027
    ΛΕΒΚ 0,4180 7,73 % 0,0300 6.402
    ΚΥΡΙΟ 1,4300 5,93 % 0,0800 12.036
    ΙΝΚΑΤ 1,8450 5,73 % 0,1000 68.923
    ΣΕΝΤΡ 0,3480 5,45 % 0,0180 312.063
    ΜΑΣΟΠ 1,6900 4,97 % 0,0800 1.000
    ΑΤΡΑΣΤ 5,6500 4,63 % 0,2500 433
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΤΟΠΛΕΡ 0,6000 -7,69 % -0,0500 240
    ΣΑΡΑΝ 1,3700 -7,43 % -0,1100 1.789
    ΙΝΤΕΤ 0,7760 -5,13 % -0,0420 150
    ΒΟΣΥΣ 1,9000 -5,00 % -0,1000 20.030
    ΑΝΕΚ 0,0420 -4,55 % -0,0020 32.208
    ΕΛΣΤΡ 2,0400 -3,77 % -0,0800 10.795
    ΜΕΒΑ 1,9950 -3,16 % -0,0650 1.398
    ΙΚΤΙΝ 0,9110 -3,09 % -0,0290 129.850
    ΕΛΓΕΚ 0,3800 -3,06 % -0,0120 105.924
    ΛΑΝΑΚ 1,5100 -2,58 % -0,0400 7.781
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 12,9200 0,31 % 0,0400 14.426.833
    ΑΛΦΑ 1,1420 0,62 % 0,0070 7.559.315
    ΕΥΡΩΒ 0,8600 0,00 % 0,0000 6.250.016
    ΟΤΕ 15,5100 -0,19 % -0,0300 6.083.312
    ΜΠΕΛΑ 14,3000 0,00 % 0,0000 5.292.685
    ΕΤΕ 2,5080 -1,07 % -0,0270 4.458.811
    ΜΥΤΙΛ 15,2100 -1,87 % -0,2900 2.941.026
    ΛΑΜΔΑ 7,8800 2,34 % 0,1800 1.854.190
    ΠΕΙΡ 1,5080 -0,79 % -0,0120 1.524.843
    TITC 16,6800 0,48 % 0,0800 1.498.592
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8600 0,00 % 7.269.225 6,25εκ.
    ΑΛΦΑ 1,1420 0,62 % 6.620.212 7,56εκ.
    ΜΙΓ 0,0237 -1,25 % 2.077.081 48.699
    ΕΤΕ 2,5080 -1,07 % 1.763.857 4,46εκ.
    ΦΡΙΓΟ 0,1400 11,11 % 1.383.185 183,4χιλ.
    ΙΝΛΟΤ 0,2400 16,50 % 1.196.415 279,2χιλ.
    ΟΠΑΠ 12,9200 0,31 % 1.111.886 14,43εκ.
    ΠΕΙΡ 1,5080 -0,79 % 1.004.487 1,52εκ.
    ΚΑΙΡΟΜΕΖ 0,1200 0,33 % 405.866 48.594
    ΟΤΕ 15,5100 -0,19 % 393.052 6,08εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΛΕΒΠ 0,3200 9,59 % 22.500 1,04 %
    ΙΝΛΟΤ 0,2400 16,50 % 1.196.415 0,76 %
    ΑΛΦΑ 1,1420 0,62 % 6.620.212 0,43 %
    ΣΠΙ 0,9000 -1,10 % 39.683 0,40 %
    ΞΥΛΚ 0,2100 9,38 % 137.027 0,39 %
    ΦΡΙΓΟ 0,1400 11,11 % 1.383.185 0,39 %
    ΙΝΤΚΑ 1,6400 1,36 % 294.867 0,39 %
    ΕΧΑΕ 4,2200 0,00 % 210.160 0,35 %
    ΕΛΓΕΚ 0,3800 -3,06 % 105.924 0,33 %
    ΟΠΑΠ 12,9200 0,31 % 1.111.886 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΒΑΡΝΗ 0,3060 0,00 % 2 37,91 %
    ΕΛΒΕ 7,2500 0,00 % 777 33,10 %
    ΚΥΡΙΟ 1,4300 5,93 % 12.036 12,59 %
    ΦΡΙΓΟ 0,1400 11,11 % 1.383.185 11,90 %
    ΞΥΛΚ 0,2100 9,38 % 137.027 11,46 %
    ΙΝΛΟΤ 0,2400 16,50 % 1.196.415 9,71 %
    ΜΙΝ 0,6300 1,61 % 275 9,68 %
    ΙΝΤΕΤ 0,7760 -5,13 % 150 9,29 %
    ΡΕΒΟΙΛ 1,4650 -2,33 % 7.131 8,67 %
    ΦΙΕΡ 0,4990 0,60 % 12.094 8,06 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%