| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3200 | -7,04 % | -0,1000 | 2.962 |
| ONYX | 2,0800 | -5,45 % | -0,1200 | 428.466 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -3,62 % | -1,0000 | 430 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 11.684 |
| ΠΕΡΦ | 8,5100 | -2,74 % | -0,2400 | 10.585 |
| ΜΑΘΙΟ | 0,9400 | -2,59 % | -0,0250 | 4.486 |
| ΡΕΒΟΙΛ | 1,7700 | -2,21 % | -0,0400 | 5.520 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.600 |
| TREK | 3,3100 | -1,78 % | -0,0600 | 4.660 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2600 €
0,0200 (1,61%)
- Άνοιγμα 1,2700
- Υψηλό 1,2800
- Χαμηλό 1,2400
- Όγκος 2.171
- Τζίρος 2.720 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/5/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 268.343 | 324.695,03 |
| 23/5/2022 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 223.502 | 270.609,24 |
| 20/5/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 2.514 | 3.041,94 |
| 19/5/2022 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 1.137 | 1.378,34 |
| 18/5/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.951 | 2.360,71 |
| 17/5/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 4.158 | 5.031,18 |
| 16/5/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/5/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 12/5/2022 | 1,2100 | -1,63% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 11/5/2022 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 10/5/2022 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 894 | 1.099,62 |
| 09/5/2022 | 1,2100 | -1,63% | 1,2400 | 1,2400 | 1,2100 | 10.486 | 12.689,41 |
| 06/5/2022 | 1,2300 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 14 | 17,08 |
| 05/5/2022 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/5/2022 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 03/5/2022 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 29/4/2022 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2300 | 1.000 | 1.230,00 |
| 28/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 121 | 146,41 |
| 21/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 20/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 19/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 14/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 302 | 365,42 |
| 13/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.951 | 2.360,71 |
| 12/4/2022 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 2.100 | 2.541,00 |
| 11/4/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 08/4/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/4/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 06/4/2022 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 05/4/2022 | 1,2200 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 11 | 13,31 |
| 04/4/2022 | 1,2200 | 0,83% | 1,2100 | 1,2200 | 1,2100 | 6.960 | 8.441,20 |
| 01/4/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 500 | 605,00 |
| 31/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 11 | 13,31 |
| 30/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 631 | 763,51 |
| 29/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 297 | 359,37 |
| 28/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 500 | 605,00 |
| 25/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 33 | 39,93 |
| 22/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 500 | 605,00 |
| 18/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 234 | 285,82 |
| 15/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 1.500 | 1.815,00 |
| 14/3/2022 | 1,2100 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 30 | 36,90 |
| 11/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 2.423 | 2.931,83 |
| 09/3/2022 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 3.700 | 4.477,00 |
| 08/3/2022 | 1,2100 | -2,42% | 1,2100 | 1,2300 | 1,2000 | 23.525 | 28.461,55 |
| 04/3/2022 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2100 | 4.350 | 5.364,00 |
| 03/3/2022 | 1,2100 | -1,63% | 1,2100 | 1,2100 | 1,2100 | 619 | 748,99 |
| 02/3/2022 | 1,2300 | 0,82% | 1,2000 | 1,2300 | 1,2000 | 7.664 | 9.223,80 |
| 01/3/2022 | 1,2200 | -0,81% | 1,2100 | 1,2400 | 1,2100 | 1.463 | 1.775,43 |
| 28/2/2022 | 1,2300 | 2,50% | 1,2100 | 1,2300 | 1,2100 | 78.378.615 | 97.973.097,35 |
| 25/2/2022 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.245 | 1.494,00 |
| 24/2/2022 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 43.420 | 51.897,87 |
| 23/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 593 | 711,60 |
| 22/2/2022 | 1,2000 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 3.150 | 3.768,37 |
| 21/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 4.000 | 4.800,00 |
| 18/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 11.023 | 13.227,60 |
| 17/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 14.756 | 17.707,20 |
| 16/2/2022 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 786 | 943,20 |
| 15/2/2022 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 13.911 | 16.725,93 |
| 14/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 16.645 | 19.956,06 |
| 11/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.700 | 2.040,00 |
| 09/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 5.962 | 7.158,40 |
| 08/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 13.787 | 16.544,40 |
| 07/2/2022 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 3.598 | 4.317,60 |
| 04/2/2022 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 1.030 | 1.246,00 |
| 03/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 13.121 | 15.755,20 |
| 02/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 23.075 | 27.700,00 |
| 01/2/2022 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 7.400 | 8.910,00 |
| 31/1/2022 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 41.235 | 49.532,00 |
| 28/1/2022 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 3.952 | 4.752,40 |
| 27/1/2022 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 41.534 | 49.960,80 |
| 26/1/2022 | 1,2000 | -0,83% | 1,2000 | 1,2100 | 1,2000 | 91.939 | 110.676,80 |
| 25/1/2022 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,2000 | 33.350 | 40.187,00 |
| 24/1/2022 | 1,2000 | 6,19% | 1,2000 | 1,2200 | 1,2000 | 164.050 | 197.047,29 |
| 21/1/2022 | 1,1300 | 9,71% | 1,0300 | 1,1300 | 1,0300 | 25.749 | 28.560,37 |
| 20/1/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 19/1/2022 | 1,0300 | 9,57% | 0,9450 | 1,0300 | 0,9450 | 29.995 | 29.564,60 |
| 18/1/2022 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9400 | 1.835 | 1.730,90 |
| 17/1/2022 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 500 | 475,00 |
| 14/1/2022 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 375 | 352,50 |
| 13/1/2022 | 0,9400 | -1,05% | 0,9050 | 0,9400 | 0,9050 | 846 | 792,93 |
| 12/1/2022 | 0,9500 | 0,53% | 0,9500 | 0,9550 | 0,9500 | 20.777 | 19.742,04 |
| 11/1/2022 | 0,9450 | -0,53% | 0,8750 | 0,9450 | 0,8750 | 501 | 472,68 |
| 10/1/2022 | 0,9500 | 2,15% | 0,9500 | 0,9500 | 0,9500 | 5.000 | 4.750,00 |
| 07/1/2022 | 0,9300 | 2,20% | 0,9100 | 0,9350 | 0,9100 | 10.060 | 9.381,10 |
| 05/1/2022 | 0,9100 | -0,55% | 0,9100 | 0,9150 | 0,9100 | 2.500 | 2.277,50 |
| 04/1/2022 | 0,9150 | 1,67% | 0,9000 | 0,9300 | 0,9000 | 2.033 | 1.850,70 |
| 03/1/2022 | 0,9000 | 0,56% | 0,8900 | 0,9000 | 0,8900 | 2.479 | 2.211,54 |
| 31/12/2021 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 30/12/2021 | 0,8950 | 3,47% | 0,8950 | 0,8950 | 0,8950 | 500 | 447,50 |
| 29/12/2021 | 0,8650 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 33 | 29,04 |
| 28/12/2021 | 0,8650 | 0,00% | 0,8700 | 0,8700 | 0,8650 | 1.032 | 893,07 |
| 27/12/2021 | 0,8650 | 0,00% | 0,8650 | 0,8650 | 0,8650 | ,00 | |
| 23/12/2021 | 0,8650 | 0,00% | 0,8650 | 0,8650 | 0,8650 | ,00 | |
| 22/12/2021 | 0,8650 | -1,70% | 0,8650 | 0,8900 | 0,8650 | 2.001 | 1.730,89 |
| 21/12/2021 | 0,8800 | 0,00% | 0,8650 | 0,8650 | 0,8650 | 33 | 28,55 |
| 20/12/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 17/12/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 16/12/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 550 | 484,00 |
| 15/12/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 14/12/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 13/12/2021 | 0,8800 | -2,22% | 0,9000 | 0,9400 | 0,8800 | 759 | 668,68 |
| 10/12/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 09/12/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8700 | 1.011 | 909,57 |
| 08/12/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 800 | 720,00 |
| 07/12/2021 | 0,9000 | 0,00% | 0,8650 | 0,8650 | 0,8650 | 234 | 202,41 |
| 06/12/2021 | 0,9000 | 0,56% | 0,9000 | 0,9000 | 0,9000 | 500 | 450,00 |
| 03/12/2021 | 0,8950 | 4,07% | 0,8950 | 0,8950 | 0,8950 | 832 | 744,64 |
| 02/12/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 4.150 | 3.569,00 |
| 01/12/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 30/11/2021 | 0,8600 | -2,27% | 0,8650 | 0,8650 | 0,8600 | 618 | 533,64 |
| 29/11/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 26/11/2021 | 0,8800 | -1,12% | 0,8900 | 0,8900 | 0,8600 | 7.200 | 6.310,00 |
| 25/11/2021 | 0,8900 | 0,00% | 0,8750 | 0,8750 | 0,8750 | 55 | 48,13 |
| 24/11/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 23/11/2021 | 0,8900 | 0,00% | 0,8950 | 0,8950 | 0,8750 | 233 | 208,34 |
| 22/11/2021 | 0,8900 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 25 | 22,50 |
| 19/11/2021 | 0,8900 | -0,56% | 0,9000 | 0,9000 | 0,8800 | 867 | 772,96 |
| 18/11/2021 | 0,8950 | -1,65% | 0,8800 | 0,9100 | 0,8800 | 403 | 360,94 |
| 17/11/2021 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 16/11/2021 | 0,9100 | 1,11% | 0,8800 | 0,9100 | 0,8800 | 783 | 695,04 |
| 15/11/2021 | 0,9000 | 4,05% | 0,9000 | 0,9100 | 0,9000 | 500 | 451,20 |
| 12/11/2021 | 0,8650 | 0,00% | 0,8650 | 0,8650 | 0,8650 | ,00 | |
| 11/11/2021 | 0,8650 | -4,95% | 0,8650 | 0,8650 | 0,8650 | 386 | 333,89 |
| 10/11/2021 | 0,9100 | 1,68% | 0,8650 | 0,9100 | 0,8650 | 11.422 | 10.298,73 |
| 09/11/2021 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 08/11/2021 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | 1.350 | 1.208,25 |
| 05/11/2021 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 04/11/2021 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 03/11/2021 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 02/11/2021 | 0,8950 | 3,47% | 0,8950 | 0,8950 | 0,8950 | 1.000 | 895,00 |
| 01/11/2021 | 0,8650 | 0,58% | 0,8650 | 0,8650 | 0,8650 | 2.340 | 2.024,10 |
| 29/10/2021 | 0,8600 | -0,58% | 0,8600 | 0,8700 | 0,8550 | 1.161 | 999,56 |
| 27/10/2021 | 0,8650 | -1,14% | 0,8800 | 0,9050 | 0,8650 | 5.160 | 4.529,08 |
| 26/10/2021 | 0,8750 | 0,57% | 0,8800 | 0,8800 | 0,8700 | 705 | 617,85 |
| 25/10/2021 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 22/10/2021 | 0,8700 | 0,00% | 0,9000 | 0,9050 | 0,9000 | 250 | 225,24 |
| 21/10/2021 | 0,8700 | -3,87% | 0,8700 | 0,8700 | 0,8700 | 330 | 287,10 |
| 20/10/2021 | 0,9050 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 200 | 180,00 |
| 19/10/2021 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 18/10/2021 | 0,9050 | 3,43% | 0,9050 | 0,9050 | 0,9050 | 590 | 533,95 |
| 15/10/2021 | 0,8750 | -1,13% | 0,8750 | 0,8750 | 0,8750 | 1.800 | 1.575,00 |
| 14/10/2021 | 0,8850 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 55 | 47,30 |
| 13/10/2021 | 0,8850 | -1,12% | 0,8950 | 0,9000 | 0,8850 | 5.693 | 5.083,66 |
| 12/10/2021 | 0,8950 | 2,29% | 0,9000 | 0,9000 | 0,8950 | 910 | 816,50 |
| 11/10/2021 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | 120 | 105,00 |
| 08/10/2021 | 0,8750 | -0,57% | 0,8750 | 0,8800 | 0,8750 | 404 | 353,55 |
| 07/10/2021 | 0,8800 | 3,53% | 0,8650 | 0,8800 | 0,8650 | 2.554 | 2.241,86 |
| 06/10/2021 | 0,8500 | 0,00% | 0,8750 | 0,8800 | 0,8500 | 111 | 97,10 |
| 05/10/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 04/10/2021 | 0,8500 | -1,16% | 0,8550 | 0,8600 | 0,8450 | 4.157 | 3.537,67 |
| 01/10/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 30/9/2021 | 0,8600 | 1,18% | 0,8450 | 0,8600 | 0,8450 | 4.818 | 4.120,48 |
| 29/9/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 28/9/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 27/9/2021 | 0,8500 | 0,00% | 0,8450 | 0,8450 | 0,8450 | 11 | 9,30 |
| 24/9/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 23/9/2021 | 0,8500 | -0,58% | 0,8500 | 0,8500 | 0,8500 | 1.200 | 1.020,00 |
| 22/9/2021 | 0,8550 | -1,72% | 0,8500 | 0,8700 | 0,8500 | 338 | 289,30 |
| 21/9/2021 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 20/9/2021 | 0,8700 | 1,75% | 0,8500 | 0,8700 | 0,8500 | 1.071 | 931,55 |
| 17/9/2021 | 0,8550 | -0,58% | 0,8400 | 0,8800 | 0,8400 | 5.565 | 4.772,33 |
| 16/9/2021 | 0,8600 | -3,37% | 0,8600 | 0,8600 | 0,8600 | 1.605 | 1.380,30 |
| 15/9/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 14/9/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 13/9/2021 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 346 | 307,94 |
| 10/9/2021 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 09/9/2021 | 0,8700 | 0,58% | 0,8500 | 0,8700 | 0,8500 | 1.101 | 957,58 |
| 08/9/2021 | 0,8650 | 0,58% | 0,8850 | 0,8850 | 0,8500 | 1.105 | 956,75 |
| 07/9/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 06/9/2021 | 0,8600 | -1,15% | 0,8600 | 0,8600 | 0,8600 | 938 | 806,68 |
| 03/9/2021 | 0,8700 | -0,57% | 0,8600 | 0,8800 | 0,8600 | 3.400 | 2.967,89 |
| 02/9/2021 | 0,8750 | -1,13% | 0,8800 | 0,8800 | 0,8700 | 3.100 | 2.718,00 |
| 01/9/2021 | 0,8850 | -1,67% | 0,9150 | 0,9150 | 0,8700 | 4.359 | 3.813,74 |
| 31/8/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/8/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 100 | 90,00 |
| 27/8/2021 | 0,9000 | -1,10% | 0,9000 | 0,9000 | 0,8900 | 1.002 | 901,78 |
| 26/8/2021 | 0,9100 | 1,11% | 0,9000 | 0,9100 | 0,9000 | 5.400 | 4.869,21 |
| 25/8/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 24/8/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/8/2021 | 0,9000 | 1,12% | 0,8800 | 0,9000 | 0,8800 | 10.530 | 9.368,63 |
| 20/8/2021 | 0,8900 | 3,49% | 0,8900 | 0,8900 | 0,8900 | 1.626 | 1.447,14 |
| 19/8/2021 | 0,8600 | 2,38% | 0,8400 | 0,8600 | 0,8400 | 1.618 | 1.389,48 |
| 18/8/2021 | 0,8400 | -3,45% | 0,8450 | 0,8450 | 0,8400 | 1.250 | 1.055,00 |
| 17/8/2021 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 16/8/2021 | 0,8700 | -2,79% | 0,8950 | 0,8950 | 0,8700 | 2.388 | 2.084,94 |
| 13/8/2021 | 0,8950 | 1,70% | 0,8950 | 0,8950 | 0,8950 | 300 | 268,50 |
| 12/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 11/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 10/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 09/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 06/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 05/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 450 | 396,00 |
| 04/8/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 03/8/2021 | 0,8800 | 2,33% | 0,8800 | 0,8800 | 0,8800 | 300 | 264,00 |
| 02/8/2021 | 0,8600 | -2,27% | 0,8750 | 0,8900 | 0,8600 | 3.557 | 3.119,02 |
| 30/7/2021 | 0,8800 | 1,15% | 0,8400 | 0,8800 | 0,8400 | 1.885 | 1.653,40 |
| 29/7/2021 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 28/7/2021 | 0,8700 | 2,96% | 0,8800 | 0,8800 | 0,8700 | 3.700 | 3.230,00 |
| 27/7/2021 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 26/7/2021 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 23/7/2021 | 0,8450 | 0,60% | 0,8800 | 0,8800 | 0,8450 | 7.100 | 6.119,50 |
| 22/7/2021 | 0,8400 | -1,75% | 0,8300 | 0,8400 | 0,8300 | 419 | 351,95 |
| 21/7/2021 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | ,00 | |
| 20/7/2021 | 0,8550 | -2,84% | 0,8600 | 0,8600 | 0,8550 | 1.000 | 858,02 |
| 19/7/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 16/7/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 15/7/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 14/7/2021 | 0,8800 | 0,57% | 0,8800 | 0,8800 | 0,8800 | 2.000 | 1.760,00 |
| 13/7/2021 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 12/7/2021 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 09/7/2021 | 0,8750 | 0,00% | 0,8750 | 0,8750 | 0,8750 | ,00 | |
| 08/7/2021 | 0,8750 | 2,34% | 0,8900 | 0,8900 | 0,8550 | 358 | 313,00 |
| 07/7/2021 | 0,8550 | -3,39% | 0,8550 | 0,8600 | 0,8550 | 3.103 | 2.665,00 |
| 06/7/2021 | 0,8850 | -1,12% | 0,8600 | 0,8850 | 0,8500 | 6.103 | 5.256,00 |
| 05/7/2021 | 0,8950 | 0,00% | 0,8550 | 0,8550 | 0,8550 | 20 | 17,00 |
| 02/7/2021 | 0,8950 | 5,29% | 0,8950 | 0,8950 | 0,8550 | 1.230 | 1.098,00 |
| 01/7/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 294 | 249,00 |
| 30/6/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 29/6/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 28/6/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 25/6/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 24/6/2021 | 0,8500 | -0,58% | 0,8500 | 0,8600 | 0,8500 | 2.157 | 1.844,00 |
| 23/6/2021 | 0,8550 | -1,72% | 0,8550 | 0,8550 | 0,8550 | 612 | 523,00 |
| 22/6/2021 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 18/6/2021 | 0,8700 | -1,69% | 0,8700 | 0,8700 | 0,8700 | 2.000 | 1.740,00 |
| 17/6/2021 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 16/6/2021 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 15/6/2021 | 0,8850 | -0,56% | 0,8600 | 0,8850 | 0,8600 | 6.344 | 5.506,00 |
| 14/6/2021 | 0,8900 | -1,11% | 0,8600 | 0,8950 | 0,8600 | 1.350 | 1.170,00 |
| 11/6/2021 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 1.000 | 900,00 |
| 10/6/2021 | 0,9000 | 1,69% | 0,9000 | 0,9250 | 0,9000 | 650 | 585,00 |
| 09/6/2021 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 08/6/2021 | 0,8850 | -2,21% | 0,8850 | 0,8850 | 0,8850 | 1.000 | 885,00 |
| 07/6/2021 | 0,9050 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 286 | 245,00 |
| 04/6/2021 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 03/6/2021 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 02/6/2021 | 0,9050 | 5,85% | 0,8850 | 0,9100 | 0,8850 | 2.900 | 2.582,00 |
| 01/6/2021 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | ,00 | |
| 31/5/2021 | 0,8550 | -3,93% | 0,8800 | 0,8800 | 0,8550 | 534 | 465,00 |
| 28/5/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 2.487 | 2.213,00 |
| 27/5/2021 | 0,8900 | 2,30% | 0,8500 | 0,8900 | 0,8500 | 3.230 | 2.864,00 |
| 26/5/2021 | 0,8700 | 1,16% | 0,8600 | 0,8700 | 0,8500 | 2.800 | 2.408,00 |
| 25/5/2021 | 0,8600 | -2,82% | 0,8300 | 0,9200 | 0,8300 | 1.874 | 1.708,00 |
| 24/5/2021 | 0,8850 | 1,72% | 0,8850 | 0,8850 | 0,8850 | 1.014 | 897,00 |
| 21/5/2021 | 0,8700 | -1,14% | 0,8600 | 0,8700 | 0,8400 | 6.208 | 5.383,00 |
| 20/5/2021 | 0,8800 | 3,53% | 0,8200 | 0,8800 | 0,8200 | 28.406 | 23.807,00 |
| 19/5/2021 | 0,8500 | -1,73% | 0,8500 | 0,8500 | 0,8500 | 1.511 | 1.284,00 |
| 18/5/2021 | 0,8650 | 0,58% | 0,8450 | 0,8650 | 0,8450 | 3.399 | 2.920,00 |
| 17/5/2021 | 0,8600 | -1,15% | 0,8550 | 0,8600 | 0,8550 | 1.900 | 1.627,00 |
| 14/5/2021 | 0,8700 | -1,14% | 0,9000 | 0,9000 | 0,8700 | 3.728 | 3.273,00 |
| 13/5/2021 | 0,8800 | 2,33% | 0,8500 | 0,8800 | 0,8500 | 7.500 | 6.523,00 |
| 12/5/2021 | 0,8600 | -3,37% | 0,8800 | 0,8800 | 0,8600 | 11.722 | 10.203,00 |
| 11/5/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 3.000 | 2.670,00 |
| 10/5/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 07/5/2021 | 0,8900 | -1,66% | 0,9000 | 0,9000 | 0,8900 | 5.928 | 5.291,00 |
| 06/5/2021 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 05/5/2021 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 29/4/2021 | 0,9050 | 0,00% | 0,9550 | 0,9550 | 0,9550 | 20 | 19,00 |
| 28/4/2021 | 0,9050 | -1,63% | 0,9000 | 0,9100 | 0,8550 | 2.808 | 2.486,00 |
| 27/4/2021 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 26/4/2021 | 0,9200 | 3,37% | 0,8900 | 0,9200 | 0,8900 | 700 | 630,00 |
| 23/4/2021 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 22/4/2021 | 0,8900 | 5,95% | 0,8800 | 0,8900 | 0,8800 | 850 | 749,00 |
| 21/4/2021 | 0,8400 | -2,33% | 0,8400 | 0,8500 | 0,8400 | 1.471 | 1.236,00 |
| 20/4/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 7.894 | 6.788,00 |
| 19/4/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 2.000 | 1.720,00 |
| 16/4/2021 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 1.400 | 1.204,00 |
| 15/4/2021 | 0,8600 | 1,78% | 0,8600 | 0,8600 | 0,8600 | 1.579 | 1.357,00 |
| 14/4/2021 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 13/4/2021 | 0,8450 | -3,98% | 0,8350 | 0,8750 | 0,8300 | 2.714 | 2.267,00 |
| 12/4/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 125 | 110,00 |
| 09/4/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 08/4/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 07/4/2021 | 0,8800 | -1,12% | 0,9000 | 0,9000 | 0,8800 | 1.114 | 982,00 |
| 06/4/2021 | 0,8900 | 1,14% | 0,8900 | 0,9000 | 0,8800 | 8.257 | 7.336,00 |
| 01/4/2021 | 0,8800 | 0,00% | 0,8800 | 0,9050 | 0,8800 | 5.995 | 5.337,00 |
| 31/3/2021 | 0,8800 | -1,68% | 0,8600 | 0,8800 | 0,8600 | 715 | 623,00 |
| 30/3/2021 | 0,8950 | 1,70% | 0,8800 | 0,9400 | 0,8800 | 1.186 | 1.092,00 |
| 29/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 286 | 251,00 |
| 26/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 24/3/2021 | 0,8800 | 3,53% | 0,8500 | 0,8800 | 0,8500 | 1.314 | 1.153,00 |
| 23/3/2021 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 22/3/2021 | 0,8500 | -3,41% | 0,8500 | 0,8500 | 0,8500 | 583 | 495,00 |
| 19/3/2021 | 0,8800 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 50 | 46,00 |
| 18/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 17/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 880 | 774,00 |
| 16/3/2021 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 30 | 27,00 |
| 12/3/2021 | 0,8800 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 55 | 46,00 |
| 11/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 266 | 234,00 |
| 10/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 09/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 200 | 176,00 |
| 08/3/2021 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 0,0610 | 293.606 |
| ΜΟΥΖΚ | 0,6300 | 9,57 % | 0,0550 | 200 |
| ΠΡΔ | 0,4900 | 8,89 % | 0,0400 | 66.994 |
| ΚΕΚΡ | 2,1100 | 8,48 % | 0,1650 | 39.261 |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 0,2400 | 16.600 |
| ΚΟΥΑΛ | 1,3080 | 5,65 % | 0,0700 | 135.504 |
| ΟΤΟΕΛ | 12,1200 | 5,39 % | 0,6200 | 61.933 |
| ΕΤΕ | 13,6950 | 5,35 % | 0,6950 | 909.480 |
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 0,1200 | 160.609 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0260 | 3,41 % | 0,2320 | 27.997.814 |
| ΔΕΗ | 18,5000 | 1,65 % | 0,3000 | 17.058.481 |
| ΕΥΡΩΒ | 3,5240 | 2,89 % | 0,0990 | 16.180.609 |
| ΟΠΑΠ | 18,9400 | -0,84 % | -0,1600 | 14.360.029 |
| ΕΤΕ | 13,6950 | 5,35 % | 0,6950 | 12.305.287 |
| ΑΛΦΑ | 3,6980 | 3,30 % | 0,1180 | 9.066.634 |
| MTLN | 44,5000 | 1,60 % | 0,7000 | 5.555.177 |
| TITC | 53,9000 | 2,67 % | 1,4000 | 4.596.106 |
| ΜΠΕΛΑ | 28,0400 | 0,50 % | 0,1400 | 4.200.441 |
| BOCHGR | 8,1800 | 3,02 % | 0,2400 | 3.656.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5240 | 2,89 % | 4.600.554 | 16,18εκ. |
| ΠΕΙΡ | 7,0260 | 3,41 % | 4.019.281 | 28,00εκ. |
| ΑΛΦΑ | 3,6980 | 3,30 % | 2.484.361 | 9,07εκ. |
| ΙΝΛΟΤ | 1,0640 | 0,57 % | 1.715.890 | 1,82εκ. |
| ΔΕΗ | 18,5000 | 1,65 % | 926.668 | 17,06εκ. |
| ΕΤΕ | 13,6950 | 5,35 % | 909.480 | 12,31εκ. |
| CREDIA | 1,6700 | 4,11 % | 826.687 | 1,37εκ. |
| ΟΠΑΠ | 18,9400 | -0,84 % | 755.874 | 14,36εκ. |
| BOCHGR | 8,1800 | 3,02 % | 450.797 | 3,66εκ. |
| ONYX | 2,0800 | -5,45 % | 428.466 | 893χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 160.609 | 1,01 % |
| ΒΙΟΚΑ | 1,9700 | 0,25 % | 174.594 | 0,73 % |
| ΤΖΚΑ | 1,5850 | 1,60 % | 21.569 | 0,71 % |
| ONYX | 2,0800 | -5,45 % | 428.466 | 0,62 % |
| ACAG | 6,2800 | 2,61 % | 187.299 | 0,52 % |
| ΠΛΑΘ | 4,1400 | 2,48 % | 184.262 | 0,42 % |
| ΚΟΥΑΛ | 1,3080 | 5,65 % | 135.504 | 0,38 % |
| ΠΕΙΡ | 7,0260 | 3,41 % | 4.019.281 | 0,33 % |
| EIS | 2,0700 | -1,43 % | 48.488 | 0,32 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 293.606 | 17,66 % |
| ONYX | 2,0800 | -5,45 % | 428.466 | 12,05 % |
| ΚΕΚΡ | 2,1100 | 8,48 % | 39.261 | 10,28 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 10,22 % |
| ΛΑΝΑΚ | 1,3200 | -7,04 % | 2.962 | 9,15 % |
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 160.609 | 7,66 % |
| ΙΝΤΕΤ | 1,4850 | 4,58 % | 3.320 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 12.050 | 6,72 % |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 16.600 | 6,65 % |
| ΜΑΘΙΟ | 0,9400 | -2,59 % | 4.486 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|