| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2600 €
0,0000 (0,00%)
- Άνοιγμα 1,2600
- Υψηλό 1,2600
- Χαμηλό 1,2600
- Όγκος 100
- Τζίρος 126 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2020 | 0,8400 | -1,75% | 0,8400 | 0,8400 | 0,8400 | 500 | 420,00 |
| 11/11/2020 | 0,8550 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 20 | 16,00 |
| 10/11/2020 | 0,8550 | 3,64% | 0,8550 | 0,8600 | 0,8000 | 1.038 | 888,00 |
| 09/11/2020 | 0,8250 | 5,10% | 0,8100 | 0,8250 | 0,8100 | 1.774 | 1.443,00 |
| 06/11/2020 | 0,7850 | 0,00% | 0,7850 | 0,7850 | 0,7850 | ,00 | |
| 05/11/2020 | 0,7850 | 0,00% | 0,7850 | 0,7850 | 0,7850 | ,00 | |
| 04/11/2020 | 0,7850 | 0,00% | 0,7850 | 0,7850 | 0,7850 | ,00 | |
| 03/11/2020 | 0,7850 | 0,00% | 0,7850 | 0,7850 | 0,7850 | ,00 | |
| 02/11/2020 | 0,7850 | -1,88% | 0,7500 | 0,7850 | 0,7400 | 9.679 | 7.392,00 |
| 30/10/2020 | 0,8000 | 0,00% | 0,7500 | 0,8000 | 0,7500 | 103 | 79,00 |
| 29/10/2020 | 0,8000 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 208 | 164,00 |
| 27/10/2020 | 0,8000 | -0,62% | 0,8000 | 0,8000 | 0,8000 | 320 | 256,00 |
| 26/10/2020 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8000 | 3.287 | 2.645,00 |
| 23/10/2020 | 0,8050 | 0,00% | 0,7850 | 0,7850 | 0,7850 | 4 | 3,00 |
| 22/10/2020 | 0,8050 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 40 | 31,00 |
| 21/10/2020 | 0,8050 | 3,21% | 0,7850 | 0,8050 | 0,7850 | 1.000 | 795,00 |
| 20/10/2020 | 0,7800 | 0,00% | 0,7900 | 0,7900 | 0,7800 | 4.481 | 3.515,00 |
| 19/10/2020 | 0,7800 | -3,70% | 0,7950 | 0,8000 | 0,7800 | 12.734 | 9.977,00 |
| 16/10/2020 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 15/10/2020 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 14/10/2020 | 0,8100 | -0,61% | 0,8150 | 0,8150 | 0,8050 | 1.622 | 1.315,00 |
| 13/10/2020 | 0,8150 | 0,00% | 0,8050 | 0,8050 | 0,8050 | 132 | 106,00 |
| 12/10/2020 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | 1.017 | 828,00 |
| 09/10/2020 | 0,8150 | 1,24% | 0,8100 | 0,8150 | 0,8100 | 546 | 443,00 |
| 08/10/2020 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 07/10/2020 | 0,8050 | 0,63% | 0,8050 | 0,8100 | 0,8000 | 1.021 | 821,00 |
| 06/10/2020 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 1.800 | 1.440,00 |
| 05/10/2020 | 0,7900 | -0,63% | 0,7950 | 0,7950 | 0,7900 | 1.504 | 1.188,00 |
| 02/10/2020 | 0,7950 | -0,62% | 0,8000 | 0,8000 | 0,7950 | 1.521 | 1.209,00 |
| 01/10/2020 | 0,8000 | 0,63% | 0,7850 | 0,8000 | 0,7800 | 2.050 | 1.619,00 |
| 30/9/2020 | 0,7950 | -0,62% | 0,7950 | 0,8000 | 0,7950 | 3.400 | 2.705,00 |
| 29/9/2020 | 0,8000 | 0,00% | 0,7800 | 0,8000 | 0,7800 | 5.323 | 4.216,00 |
| 28/9/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 3.000 | 2.400,00 |
| 25/9/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 24/9/2020 | 0,8000 | -0,62% | 0,8050 | 0,8050 | 0,8000 | 3.816 | 3.053,00 |
| 23/9/2020 | 0,8050 | -0,62% | 0,8100 | 0,8200 | 0,8000 | 4.402 | 3.545,00 |
| 22/9/2020 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 21/9/2020 | 0,8100 | -2,41% | 0,8200 | 0,8200 | 0,8000 | 9.782 | 7.869,00 |
| 18/9/2020 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 1.079 | 895,00 |
| 17/9/2020 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 21 | 17,00 |
| 16/9/2020 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 79 | 65,00 |
| 15/9/2020 | 0,8300 | 0,00% | 0,8300 | 0,8450 | 0,8150 | 2.473 | 2.050,00 |
| 14/9/2020 | 0,8300 | 0,00% | 0,8450 | 0,8450 | 0,8300 | 1.459 | 1.226,00 |
| 11/9/2020 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 10/9/2020 | 0,8300 | 1,22% | 0,8400 | 0,8400 | 0,8300 | 3.200 | 2.666,00 |
| 09/9/2020 | 0,8200 | -4,65% | 0,8200 | 0,8200 | 0,8200 | 5.000 | 4.100,00 |
| 08/9/2020 | 0,8600 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 168 | 142,00 |
| 07/9/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 04/9/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 03/9/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 02/9/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 01/9/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 31/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 28/8/2020 | 0,8600 | 0,00% | 0,8250 | 0,8250 | 0,8250 | 282 | 232,00 |
| 27/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8650 | 0,8600 | 201 | 172,00 |
| 26/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 25/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 24/8/2020 | 0,8600 | 0,00% | 0,8250 | 0,8250 | 0,8250 | 159 | 131,00 |
| 21/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 20/8/2020 | 0,8600 | 0,00% | 0,8250 | 0,8250 | 0,8250 | 200 | 165,00 |
| 19/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 1.084 | 932,00 |
| 18/8/2020 | 0,8600 | 2,38% | 0,8500 | 0,8600 | 0,8500 | 868 | 742,00 |
| 17/8/2020 | 0,8400 | 0,00% | 0,8250 | 0,8250 | 0,8250 | 22 | 18,00 |
| 14/8/2020 | 0,8400 | -1,18% | 0,8400 | 0,8400 | 0,8300 | 3.712 | 3.087,00 |
| 13/8/2020 | 0,8500 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 65 | 53,00 |
| 12/8/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 11/8/2020 | 0,8500 | 1,19% | 0,8500 | 0,8500 | 0,8400 | 4.249 | 3.588,00 |
| 10/8/2020 | 0,8400 | -2,33% | 0,8450 | 0,8600 | 0,8400 | 681 | 576,00 |
| 07/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 06/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 05/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 04/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 03/8/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 31/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 30/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 29/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 28/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8850 | 0,8600 | 932 | 803,00 |
| 27/7/2020 | 0,8600 | 0,00% | 0,8750 | 0,8800 | 0,8600 | 1.720 | 1.506,00 |
| 24/7/2020 | 0,8600 | 1,18% | 0,8600 | 0,8700 | 0,8600 | 2.666 | 2.297,00 |
| 23/7/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 22/7/2020 | 0,8500 | 1,19% | 0,8500 | 0,8500 | 0,8500 | 183 | 155,00 |
| 21/7/2020 | 0,8400 | -0,59% | 0,8450 | 0,8450 | 0,8400 | 2.753 | 2.322,00 |
| 20/7/2020 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 17/7/2020 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 16/7/2020 | 0,8450 | 3,05% | 0,8300 | 0,8450 | 0,8300 | 669 | 563,00 |
| 15/7/2020 | 0,8200 | -2,38% | 0,8500 | 0,8500 | 0,8200 | 1.078 | 890,00 |
| 14/7/2020 | 0,8400 | -2,33% | 0,8350 | 0,8400 | 0,8300 | 2.737 | 2.281,00 |
| 13/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 10/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 09/7/2020 | 0,8600 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 55 | 46,00 |
| 08/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 07/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 06/7/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 03/7/2020 | 0,8600 | -2,27% | 0,8600 | 0,8600 | 0,8500 | 1.223 | 1.049,00 |
| 02/7/2020 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 01/7/2020 | 0,8800 | 2,33% | 0,8800 | 0,8850 | 0,8800 | 2.078 | 1.828,00 |
| 30/6/2020 | 0,8600 | -2,27% | 0,8600 | 0,8600 | 0,8600 | 1.083 | 931,00 |
| 29/6/2020 | 0,8800 | -1,12% | 0,8900 | 0,9000 | 0,8800 | 3.350 | 2.982,00 |
| 26/6/2020 | 0,8900 | -1,11% | 0,8900 | 0,8900 | 0,8900 | 1.957 | 1.741,00 |
| 25/6/2020 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8800 | 3.415 | 3.038,00 |
| 24/6/2020 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8800 | 10.330 | 9.186,00 |
| 23/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 6.950 | 6.255,00 |
| 22/6/2020 | 0,9000 | 4,65% | 0,8850 | 0,9000 | 0,8800 | 15.196 | 13.575,00 |
| 19/6/2020 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 549 | 472,00 |
| 18/6/2020 | 0,8600 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 195 | 165,00 |
| 17/6/2020 | 0,8600 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 1 | ,00 |
| 16/6/2020 | 0,8600 | 2,38% | 0,8400 | 0,8900 | 0,8400 | 2.812 | 2.415,00 |
| 15/6/2020 | 0,8400 | -1,18% | 0,8400 | 0,8500 | 0,8300 | 1.710 | 1.437,00 |
| 12/6/2020 | 0,8500 | 0,00% | 0,8050 | 0,8050 | 0,8050 | 11 | 8,00 |
| 11/6/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 10/6/2020 | 0,8500 | -2,30% | 0,8050 | 0,8750 | 0,8050 | 2.978 | 2.569,00 |
| 09/6/2020 | 0,8700 | 1,75% | 0,8700 | 0,8900 | 0,8700 | 2.330 | 2.040,00 |
| 05/6/2020 | 0,8550 | 0,59% | 0,8550 | 0,8550 | 0,8500 | 1.100 | 939,00 |
| 04/6/2020 | 0,8500 | -5,56% | 0,8500 | 0,8500 | 0,8500 | 1.350 | 1.147,00 |
| 03/6/2020 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/6/2020 | 0,9000 | 2,86% | 0,9000 | 0,9000 | 0,9000 | 927 | 834,00 |
| 01/6/2020 | 0,8750 | 2,94% | 0,8750 | 0,8750 | 0,8750 | 738 | 645,00 |
| 29/5/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 28/5/2020 | 0,8500 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 11 | 8,00 |
| 27/5/2020 | 0,8500 | 3,66% | 0,8200 | 0,8750 | 0,8200 | 350 | 298,00 |
| 26/5/2020 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 25/5/2020 | 0,8200 | 0,00% | 0,8350 | 0,8350 | 0,8350 | 50 | 41,00 |
| 22/5/2020 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 21/5/2020 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 20/5/2020 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 19/5/2020 | 0,8200 | -0,61% | 0,8000 | 0,8400 | 0,8000 | 772 | 630,00 |
| 18/5/2020 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 15/5/2020 | 0,8250 | -2,94% | 0,8250 | 0,8250 | 0,8250 | 300 | 247,00 |
| 14/5/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 13/5/2020 | 0,8500 | 1,19% | 0,8500 | 0,8600 | 0,8500 | 4.250 | 3.615,00 |
| 12/5/2020 | 0,8400 | -1,18% | 0,8250 | 0,8450 | 0,8250 | 1.184 | 983,00 |
| 11/5/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 08/5/2020 | 0,8500 | 0,00% | 0,8600 | 0,8600 | 0,8500 | 1.100 | 936,00 |
| 07/5/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 06/5/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 05/5/2020 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 04/5/2020 | 0,8500 | -1,73% | 0,8500 | 0,8600 | 0,8300 | 2.256 | 1.918,00 |
| 30/4/2020 | 0,8650 | 0,00% | 0,8650 | 0,8650 | 0,8650 | 506 | 437,00 |
| 29/4/2020 | 0,8650 | -2,81% | 0,8950 | 0,8950 | 0,8550 | 2.750 | 2.364,61 |
| 28/4/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 27/4/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 24/4/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 23/4/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 1.350 | 1.201,50 |
| 22/4/2020 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 2.850 | 2.536,50 |
| 21/4/2020 | 0,8700 | 1,75% | 0,8500 | 0,8700 | 0,8500 | 2.450 | 2.085,50 |
| 16/4/2020 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | 481 | 411,26 |
| 15/4/2020 | 0,8550 | -5,52% | 0,8600 | 0,8600 | 0,8550 | 1.138 | 975,81 |
| 14/4/2020 | 0,9050 | 2,84% | 0,9000 | 0,9050 | 0,9000 | 9.848 | 8.897,45 |
| 09/4/2020 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 750 | 660,00 |
| 08/4/2020 | 0,8800 | -0,56% | 0,8800 | 0,8800 | 0,8800 | 303 | 266,64 |
| 07/4/2020 | 0,8850 | -0,56% | 0,8900 | 0,8900 | 0,8700 | 2.772 | 2.453,08 |
| 06/4/2020 | 0,8900 | 4,71% | 0,8900 | 0,8900 | 0,8900 | 299 | 266,11 |
| 03/4/2020 | 0,8500 | 2,41% | 0,8450 | 0,8500 | 0,8450 | 1.229 | 1.043,65 |
| 02/4/2020 | 0,8300 | -4,60% | 0,8350 | 0,8350 | 0,8300 | 2.900 | 2.411,00 |
| 01/4/2020 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 31/3/2020 | 0,8700 | 1,75% | 0,8500 | 0,8700 | 0,8500 | 1.200 | 1.026,99 |
| 30/3/2020 | 0,8550 | 4,91% | 0,8500 | 0,8600 | 0,8500 | 1.001 | 855,86 |
| 27/3/2020 | 0,8150 | -8,43% | 0,8050 | 0,8600 | 0,8050 | 20.512 | 16.764,49 |
| 26/3/2020 | 0,8900 | -1,11% | 0,8900 | 0,9000 | 0,8700 | 4.050 | 3.570,98 |
| 24/3/2020 | 0,9000 | 2,27% | 0,8950 | 0,9000 | 0,8950 | 500 | 449,00 |
| 23/3/2020 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 1.000 | 880,00 |
| 20/3/2020 | 0,9000 | 3,45% | 0,9450 | 0,9450 | 0,9000 | 5.200 | 4.797,00 |
| 19/3/2020 | 0,8700 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 121 | 108,90 |
| 18/3/2020 | 0,8700 | -3,33% | 0,8250 | 0,8700 | 0,8100 | 2.623 | 2.231,83 |
| 17/3/2020 | 0,9000 | 7,14% | 0,8500 | 0,9000 | 0,8500 | 543 | 470,70 |
| 16/3/2020 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,7800 | 5.634 | 4.438,54 |
| 13/3/2020 | 0,8600 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 10 | 9,40 |
| 12/3/2020 | 0,8600 | -2,27% | 0,8100 | 0,8600 | 0,8100 | 2.025 | 1.691,50 |
| 11/3/2020 | 0,8800 | -7,37% | 0,8800 | 0,8800 | 0,8800 | 300 | 264,00 |
| 10/3/2020 | 0,9500 | 7,95% | 0,9100 | 0,9500 | 0,9100 | 1.500 | 1.385,00 |
| 09/3/2020 | 0,8800 | -2,22% | 0,8800 | 0,8900 | 0,8400 | 5.955 | 5.183,35 |
| 06/3/2020 | 0,9000 | -1,10% | 0,9000 | 0,9850 | 0,8250 | 10.458 | 9.619,70 |
| 05/3/2020 | 0,9100 | -5,21% | 0,9800 | 0,9800 | 0,9000 | 8.100 | 7.626,50 |
| 04/3/2020 | 0,9600 | 5,49% | 0,9200 | 0,9600 | 0,9000 | 2.585 | 2.383,04 |
| 03/3/2020 | 0,9100 | 1,11% | 0,9500 | 0,9600 | 0,9000 | 22.156 | 20.549,12 |
| 28/2/2020 | 0,9000 | -10,00% | 0,9000 | 0,9900 | 0,9000 | 18.190 | 16.965,78 |
| 27/2/2020 | 1,0000 | -3,85% | 1,0200 | 1,0300 | 1,0000 | 12.840 | 13.096,04 |
| 26/2/2020 | 1,0400 | 0,97% | 1,0000 | 1,0400 | 1,0000 | 8.331 | 8.514,80 |
| 25/2/2020 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0100 | 1.403 | 1.424,09 |
| 24/2/2020 | 1,0200 | -7,27% | 1,1000 | 1,1000 | 1,0000 | 6.727 | 6.921,35 |
| 21/2/2020 | 1,1000 | -2,65% | 1,1400 | 1,1400 | 1,1000 | 2.872 | 3.194,86 |
| 20/2/2020 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 50 | 56,50 |
| 19/2/2020 | 1,1300 | 2,73% | 1,1100 | 1,1400 | 1,1100 | 7.000 | 7.886,46 |
| 18/2/2020 | 1,1000 | 0,92% | 1,1000 | 1,1100 | 1,0900 | 1.690 | 1.861,47 |
| 17/2/2020 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0800 | 3.950 | 4.304,00 |
| 14/2/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 13/2/2020 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0700 | 20.906 | 22.881,95 |
| 12/2/2020 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 2.882 | 3.148,33 |
| 11/2/2020 | 1,0900 | 0,00% | 1,0800 | 1,0900 | 1,0800 | 1.150 | 1.243,50 |
| 10/2/2020 | 1,0900 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 2.140 | 2.295,53 |
| 07/2/2020 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 3.000 | 3.270,00 |
| 06/2/2020 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0900 | 12.120 | 13.303,88 |
| 05/2/2020 | 1,0900 | 0,00% | 1,0800 | 1,1000 | 1,0800 | 4.856 | 5.296,88 |
| 04/2/2020 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 3.651 | 3.944,49 |
| 03/2/2020 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 4.216 | 4.546,28 |
| 31/1/2020 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 250 | 270,00 |
| 30/1/2020 | 1,0600 | -3,64% | 1,0600 | 1,0700 | 1,0500 | 25.100 | 26.653,00 |
| 29/1/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 12.960 | 14.252,00 |
| 28/1/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0700 | 13.723 | 14.820,20 |
| 27/1/2020 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0600 | 8.140 | 8.851,25 |
| 24/1/2020 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 15.275 | 16.755,90 |
| 23/1/2020 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,1000 | 19.561 | 21.532,10 |
| 22/1/2020 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 13.149 | 14.459,90 |
| 21/1/2020 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0900 | 9.958 | 10.934,40 |
| 20/1/2020 | 1,1000 | 4,76% | 1,0600 | 1,1100 | 1,0600 | 25.577 | 27.951,20 |
| 17/1/2020 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0300 | 7.585 | 7.934,12 |
| 16/1/2020 | 1,0400 | 0,00% | 1,0500 | 1,0600 | 1,0400 | 15.475 | 16.232,40 |
| 15/1/2020 | 1,0400 | 0,00% | 1,0500 | 1,0600 | 1,0400 | 12.275 | 12.808,00 |
| 14/1/2020 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 875 | 910,00 |
| 13/1/2020 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0300 | 2.698 | 2.798,94 |
| 10/1/2020 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0400 | 8.415 | 8.797,42 |
| 09/1/2020 | 1,0500 | 0,96% | 1,0300 | 1,0600 | 1,0300 | 24.873 | 26.098,36 |
| 08/1/2020 | 1,0400 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 9.299 | 9.607,96 |
| 07/1/2020 | 1,0400 | 0,00% | 1,0400 | 1,0700 | 1,0200 | 17.975 | 18.859,70 |
| 03/1/2020 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0000 | 33.065 | 34.649,45 |
| 02/1/2020 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 1.505 | 1.595,30 |
| 31/12/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/12/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2019 | 1,0500 | 2,94% | 1,0500 | 1,0500 | 1,0500 | 500 | 525,00 |
| 23/12/2019 | 1,0200 | 0,99% | 1,0300 | 1,0400 | 1,0200 | 3.950 | 4.036,00 |
| 20/12/2019 | 1,0100 | -1,94% | 1,0100 | 1,0300 | 1,0100 | 4.083 | 4.143,83 |
| 19/12/2019 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 2.917 | 3.004,51 |
| 18/12/2019 | 1,0400 | 1,96% | 0,9900 | 1,0400 | 0,9900 | 4.277 | 4.318,41 |
| 17/12/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 716 | 730,32 |
| 16/12/2019 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 0,9900 | 6.855 | 6.984,22 |
| 13/12/2019 | 1,0000 | -2,91% | 1,0000 | 1,0300 | 1,0000 | 16.942 | 17.277,59 |
| 12/12/2019 | 1,0300 | 3,00% | 0,9900 | 1,0300 | 0,9900 | 11.559 | 11.796,26 |
| 11/12/2019 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 16.949 | 16.853,06 |
| 10/12/2019 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 310 | 310,00 |
| 09/12/2019 | 0,9900 | 0,00% | 0,9950 | 0,9950 | 0,9800 | 315 | 310,78 |
| 06/12/2019 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9900 | 5.015 | 4.975,00 |
| 05/12/2019 | 1,0000 | 0,50% | 1,0000 | 1,0000 | 0,9900 | 3.876 | 3.868,74 |
| 04/12/2019 | 0,9950 | -0,50% | 1,0000 | 1,0000 | 0,9900 | 8.151 | 8.140,89 |
| 03/12/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 11.389 | 11.389,00 |
| 02/12/2019 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 462 | 462,00 |
| 29/11/2019 | 1,0200 | 2,00% | 0,9900 | 1,0200 | 0,9900 | 6.339 | 6.458,87 |
| 28/11/2019 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 24.933 | 25.058,45 |
| 27/11/2019 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 2.185 | 2.218,32 |
| 26/11/2019 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 5.250 | 5.307,50 |
| 25/11/2019 | 1,0100 | -0,98% | 1,0200 | 1,0300 | 1,0000 | 31.508 | 31.628,62 |
| 22/11/2019 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 500 | 510,00 |
| 21/11/2019 | 1,0100 | -2,88% | 1,0200 | 1,0400 | 1,0000 | 1.474 | 1.497,31 |
| 20/11/2019 | 1,0400 | 1,96% | 1,0500 | 1,0500 | 1,0200 | 2.931 | 3.056,10 |
| 19/11/2019 | 1,0200 | -4,67% | 1,0200 | 1,0200 | 1,0200 | 6.825 | 6.961,50 |
| 18/11/2019 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0500 | 3.746 | 3.961,99 |
| 15/11/2019 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0200 | 1.405 | 1.441,21 |
| 14/11/2019 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 1,0200 | 7.083 | 7.278,84 |
| 13/11/2019 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 1,0000 | 18.250 | 18.326,25 |
| 12/11/2019 | 1,0100 | 0,00% | 1,0300 | 1,0400 | 1,0000 | 6.161 | 6.278,20 |
| 11/11/2019 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 1.255 | 1.271,00 |
| 08/11/2019 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 2.140 | 2.203,70 |
| 07/11/2019 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 340 | 346,80 |
| 06/11/2019 | 1,0000 | 0,00% | 1,0200 | 1,0200 | 1,0000 | 10.090 | 10.091,80 |
| 05/11/2019 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 1,0000 | 1.712 | 1.721,99 |
| 04/11/2019 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0000 | 2.026 | 2.066,50 |
| 01/11/2019 | 1,0000 | 0,00% | 0,9950 | 1,0000 | 0,9800 | 18.767 | 18.752,38 |
| 31/10/2019 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 1.050 | 1.050,00 |
| 30/10/2019 | 0,9900 | -1,00% | 0,9950 | 1,0000 | 0,9800 | 4.078 | 4.052,50 |
| 29/10/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 10 | 10,00 |
| 25/10/2019 | 1,0000 | 0,50% | 1,0000 | 1,0000 | 1,0000 | 2.600 | 2.600,00 |
| 24/10/2019 | 0,9950 | -0,50% | 1,0000 | 1,0000 | 0,9900 | 2.591 | 2.571,09 |
| 23/10/2019 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 2.340 | 2.340,00 |
| 22/10/2019 | 1,0200 | 2,00% | 1,0200 | 1,0400 | 1,0000 | 53.645 | 54.313,05 |
| 21/10/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/10/2019 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 154 | 154,04 |
| 17/10/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 200 | 200,00 |
| 16/10/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9800 | 5.250 | 5.205,10 |
| 15/10/2019 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 21.185 | 21.185,00 |
| 14/10/2019 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0000 | 10.300 | 10.814,25 |
| 11/10/2019 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0300 | 6.290 | 6.590,45 |
| 10/10/2019 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/10/2019 | 1,0300 | 3,00% | 1,0000 | 1,0400 | 0,9800 | 8.755 | 8.865,75 |
| 08/10/2019 | 1,0000 | -2,91% | 1,0000 | 1,0100 | 0,9900 | 19.250 | 19.247,55 |
| 07/10/2019 | 1,0300 | -1,90% | 1,0200 | 1,0400 | 1,0200 | 902 | 929,06 |
| 04/10/2019 | 1,0500 | 0,00% | 1,0300 | 1,0800 | 1,0300 | 15.085 | 16.000,51 |
| 03/10/2019 | 1,0500 | -3,67% | 1,0500 | 1,0700 | 1,0400 | 31.055 | 32.604,39 |
| 02/10/2019 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0700 | 10.064 | 10.978,92 |
| 01/10/2019 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0700 | 21.285 | 23.396,61 |
| 30/9/2019 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0900 | 15.107 | 16.605,38 |
| 27/9/2019 | 1,1000 | -2,65% | 1,1000 | 1,1200 | 1,1000 | 17.435 | 19.181,94 |
| 26/9/2019 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1000 | 23.145 | 25.526,09 |
| 25/9/2019 | 1,1300 | 0,89% | 1,1400 | 1,1600 | 1,1000 | 5.211 | 5.877,97 |
| 24/9/2019 | 1,1200 | 1,82% | 1,1000 | 1,1600 | 1,1000 | 1.906 | 2.116,69 |
| 23/9/2019 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 180 | 197,06 |
| 20/9/2019 | 1,1000 | 0,92% | 1,1000 | 1,1300 | 1,1000 | 11.200 | 12.320,18 |
| 19/9/2019 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0800 | 450 | 488,50 |
| 18/9/2019 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0700 | 1.242 | 1.365,87 |
| 17/9/2019 | 1,1000 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 25.267 | 27.796,04 |
| 16/9/2019 | 1,1000 | 0,00% | 1,1000 | 1,1800 | 1,0900 | 76.678 | 84.604,01 |
| 13/9/2019 | 1,1000 | 0,92% | 1,0600 | 1,1300 | 1,0600 | 35.961 | 39.559,05 |
| 12/9/2019 | 1,0900 | -4,39% | 1,1000 | 1,1000 | 1,0800 | 7.644 | 8.377,60 |
| 11/9/2019 | 1,1400 | 3,64% | 1,1000 | 1,1500 | 1,1000 | 4.782 | 5.269,64 |
| 10/9/2019 | 1,1000 | -2,65% | 1,1000 | 1,1500 | 1,1000 | 2.887 | 3.178,75 |
| 09/9/2019 | 1,1300 | 0,89% | 1,1000 | 1,1300 | 1,1000 | 2.750 | 3.068,50 |
| 06/9/2019 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 11.940 | 13.202,36 |
| 05/9/2019 | 1,1000 | 0,92% | 1,0800 | 1,1500 | 1,0700 | 43.313 | 47.984,46 |
| 04/9/2019 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0900 | 20.000 | 21.985,00 |
| 03/9/2019 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/9/2019 | 1,1000 | 0,00% | 1,0900 | 1,1300 | 1,0900 | 22.647 | 24.927,90 |
| 30/8/2019 | 1,1000 | 0,00% | 1,0900 | 1,1500 | 1,0700 | 44.124 | 48.563,66 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|