Συνεχης ενημερωση

    4,4300

    -0,0050 (-0,11%)

    • Άνοιγμα 4,4000
    • Υψηλό 4,5000
    • Χαμηλό 4,4000
    • Όγκος 200.920
    • Τζίρος 895.032 €
    • Πράξεις 601
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 4,4300 -0,11% 4,4000 4,5000 4,4000 200.920 895.032,63
    17/6/2021 4,4350 0,00% 4,4000 4,4450 4,3750 69.953 308.967,08
    16/6/2021 4,4350 -0,34% 4,4250 4,4900 4,3300 72.947 322.892,54
    15/6/2021 4,4500 1,37% 4,4000 4,4750 4,3700 111.593 495.201,78
    14/6/2021 4,3900 -1,35% 4,4500 4,4500 4,3900 43.622 192.675,07
    11/6/2021 4,4500 -1,55% 4,5000 4,5300 4,4500 34.121 152.655,63
    10/6/2021 4,5200 0,00% 4,5400 4,5600 4,4800 60.934 275.598,77
    09/6/2021 4,5200 2,03% 4,4600 4,5600 4,4450 180.492 813.445,18
    08/6/2021 4,4300 1,14% 4,4300 4,4650 4,3600 62.880 278.269,13
    07/6/2021 4,3800 -1,46% 4,4450 4,4550 4,3600 50.054 220.182,61
    04/6/2021 4,4450 0,11% 4,4400 4,4700 4,4000 22.354 99.004,78
    03/6/2021 4,4400 0,45% 4,4200 4,4950 4,3750 67.521 299.918,26
    02/6/2021 4,4200 0,45% 4,4500 4,4800 4,3950 59.381 262.935,27
    01/6/2021 4,4000 0,00% 4,4500 4,4500 4,3450 25.254 111.189,68
    31/5/2021 4,4000 1,50% 4,3650 4,4400 4,3450 52.301 230.171,19
    28/5/2021 4,3350 3,21% 4,2000 4,3350 4,2000 291.308 1.247.547,64
    27/5/2021 4,2000 -1,18% 4,2500 4,2750 4,1750 87.497 370.350,27
    26/5/2021 4,2500 1,92% 4,1800 4,2800 4,1700 61.758 261.016,28
    25/5/2021 4,1700 -4,58% 4,3500 4,3500 4,1500 87.158 367.762,23
    24/5/2021 4,3700 0,23% 4,3200 4,4300 4,3200 32.196 139.935,09
    21/5/2021 4,3600 -0,68% 4,4600 4,4600 4,2850 92.346 398.887,25
    20/5/2021 4,3900 0,00% 4,4100 4,4100 4,3300 53.484 233.559,20
    19/5/2021 4,3900 -1,35% 4,4500 4,4500 4,3300 35.666 156.719,18
    18/5/2021 4,4500 -0,11% 4,4800 4,5200 4,4500 60.615 271.969,55
    17/5/2021 4,4550 -0,56% 4,4800 4,5200 4,4300 37.616 168.595,51
    14/5/2021 4,4800 0,22% 4,5200 4,5500 4,4300 74.701 334.941,01
    13/5/2021 4,4700 -1,54% 4,5000 4,6000 4,4300 135.027 609.849,06
    12/5/2021 4,5400 0,00% 4,4900 4,5400 4,4050 79.528 355.846,93
    11/5/2021 4,5400 -0,66% 4,5400 4,5400 4,4200 38.882 174.097,30
    10/5/2021 4,5700 1,56% 4,4000 4,5700 4,4000 146.647 665.950,86
    07/5/2021 4,5000 1,12% 4,4600 4,5150 4,3250 92.489 411.449,12
    06/5/2021 4,4500 -3,47% 4,5600 4,6100 4,3700 135.588 610.266,71
    05/5/2021 4,6100 0,00% 4,6000 4,6500 4,5700 84.757 390.686,63
    29/4/2021 4,6100 0,00% 4,6100 4,6950 4,5800 185.509 856.497,45
    28/4/2021 4,6100 0,88% 4,5500 4,6150 4,4700 58.797 266.949,66
    27/4/2021 4,5700 -0,76% 4,6050 4,7200 4,5350 121.634 559.065,96
    26/4/2021 4,6050 0,99% 4,6500 4,6950 4,5300 177.623 823.381,12
    23/4/2021 4,5600 1,00% 4,5700 4,6400 4,5000 56.674 258.791,67
    22/4/2021 4,5150 3,56% 4,3550 4,5600 4,3550 108.108 481.935,84
    21/4/2021 4,3600 0,00% 4,3900 4,3950 4,3100 55.332 240.134,75
    20/4/2021 4,3600 -1,58% 4,4700 4,4750 4,3200 69.192 303.181,66
    19/4/2021 4,4300 -4,11% 4,6200 4,6400 4,4050 55.912 251.651,74
    16/4/2021 4,6200 -1,49% 4,6050 4,6700 4,5800 92.186 426.545,12
    15/4/2021 4,6900 0,00% 4,6650 4,7850 4,6000 81.381 381.081,45
    14/4/2021 4,6900 1,52% 4,6800 4,7050 4,6300 64.502 301.013,59
    13/4/2021 4,6200 3,70% 4,4600 4,6500 4,4450 140.848 638.511,88
    12/4/2021 4,4550 1,25% 4,4000 4,5500 4,4000 125.339 564.247,06
    09/4/2021 4,4000 -0,23% 4,4150 4,4750 4,3800 422.944 1.861.748,84
    08/4/2021 4,4100 0,00% 4,4000 4,4400 4,3800 105.343 464.071,55
    07/4/2021 4,4100 -0,90% 4,4700 4,5050 4,4050 83.476 371.352,67
    06/4/2021 4,4500 2,30% 4,4000 4,5000 4,3700 144.525 639.217,41
    01/4/2021 4,3500 2,35% 4,2500 4,4100 4,2500 166.776 728.700,36
    31/3/2021 4,2500 -1,39% 4,3300 4,4300 4,2500 127.730 556.182,47
    30/3/2021 4,3100 0,12% 4,3400 4,3900 4,3050 77.358 335.923,95
    29/3/2021 4,3050 0,58% 4,2800 4,4500 4,2650 239.550 1.038.839,15
    26/3/2021 4,2800 2,64% 4,1400 4,2800 4,1050 174.494 728.125,97
    24/3/2021 4,1700 -3,02% 4,2600 4,2600 4,0950 188.315 783.790,10
    23/3/2021 4,3000 -1,38% 4,3600 4,3650 4,2650 79.158 339.721,13
    22/3/2021 4,3600 1,28% 4,2800 4,3900 4,2600 68.913 297.672,82
    19/3/2021 4,3050 -1,71% 4,3500 4,4050 4,3050 67.859 295.666,83
    18/3/2021 4,3800 0,00% 4,3600 4,4400 4,3100 57.199 249.709,83
    17/3/2021 4,3800 -0,68% 4,4300 4,4350 4,3800 44.936 198.257,29
    16/3/2021 4,4100 2,92% 4,3100 4,4300 4,3100 94.269 415.181,73
    12/3/2021 4,2850 -1,49% 4,3900 4,4200 4,2850 63.477 276.788,29
    11/3/2021 4,3500 1,87% 4,3000 4,3650 4,3000 48.903 212.335,06
    10/3/2021 4,2700 -0,47% 4,3250 4,3550 4,2200 158.224 681.643,26
    09/3/2021 4,2900 3,25% 4,1600 4,3400 4,1600 203.269 874.417,72
    08/3/2021 4,1550 2,21% 4,1050 4,1750 4,1000 59.099 245.347,45
    05/3/2021 4,0650 -0,85% 4,0950 4,1050 4,0650 38.706 157.830,65
    04/3/2021 4,1000 0,12% 4,0550 4,1050 4,0500 17.758 72.538,48
    03/3/2021 4,0950 -0,12% 4,1450 4,1900 4,0950 85.185 353.180,37
    02/3/2021 4,1000 0,49% 4,0800 4,1500 4,0700 75.084 308.789,03
    01/3/2021 4,0800 0,99% 4,1000 4,1400 4,0800 119.975 492.469,99
    26/2/2021 4,0400 -0,98% 3,9750 4,1500 3,9750 124.290 507.475,57
    25/2/2021 4,0800 4,88% 3,9300 4,0900 3,9000 109.429 440.753,68
    24/2/2021 3,8900 0,26% 3,8700 3,9250 3,8600 44.978 175.157,56
    23/2/2021 3,8800 0,52% 3,8550 3,9200 3,8200 18.262 70.853,58
    22/2/2021 3,8600 -0,13% 3,8800 3,9400 3,8450 44.634 173.586,57
    19/2/2021 3,8650 2,52% 3,8100 3,8950 3,7750 36.973 141.981,00
    18/2/2021 3,7700 -0,79% 3,8050 3,8400 3,7650 54.803 208.223,82
    17/2/2021 3,8000 -1,68% 3,8350 3,8850 3,7950 62.566 239.422,01
    16/2/2021 3,8650 -0,90% 3,9000 3,9300 3,8650 41.982 163.712,74
    15/2/2021 3,9000 2,36% 3,8750 3,9000 3,8150 68.319 264.631,15
    12/2/2021 3,8100 -0,13% 3,8250 3,8600 3,8000 59.019 225.174,90
    11/2/2021 3,8150 0,39% 3,8650 3,8750 3,8000 13.068 50.143,62
    10/2/2021 3,8000 0,40% 3,8700 3,8700 3,7400 55.121 208.463,31
    09/2/2021 3,7850 -2,70% 3,8400 3,8800 3,7850 34.071 129.808,39
    08/2/2021 3,8900 1,04% 3,9050 3,9100 3,8550 45.941 178.719,50
    05/2/2021 3,8500 0,79% 3,8200 3,8950 3,8200 40.649 157.167,47
    04/2/2021 3,8200 -0,52% 3,8500 3,8700 3,7950 19.325 73.627,21
    03/2/2021 3,8400 0,79% 3,8900 3,8900 3,7550 26.564 101.810,10
    02/2/2021 3,8100 0,13% 3,8400 3,9250 3,8100 83.373 322.707,43
    01/2/2021 3,8050 0,93% 3,8300 3,8350 3,7700 38.668 147.213,48
    29/1/2021 3,7700 -0,53% 3,7650 3,8300 3,7400 34.950 132.256,65
    28/1/2021 3,7900 -1,30% 3,7500 3,8400 3,7050 80.281 302.871,94
    27/1/2021 3,8400 -0,26% 3,8500 3,9200 3,7700 83.204 319.140,93
    26/1/2021 3,8500 0,00% 3,8300 3,9000 3,8300 33.325 128.913,08
    25/1/2021 3,8500 -1,79% 3,9300 3,9300 3,8000 79.160 305.920,04
    22/1/2021 3,9200 -1,01% 3,9400 3,9550 3,8550 97.323 379.726,91
    21/1/2021 3,9600 0,25% 4,0000 4,0000 3,9350 19.904 78.941,30
    20/1/2021 3,9500 -0,38% 4,0000 4,0350 3,9500 66.883 266.938,01
    19/1/2021 3,9650 0,76% 3,9350 4,0000 3,9350 109.133 433.743,41
    18/1/2021 3,9350 1,29% 3,8900 4,0100 3,8900 121.325 480.591,32
    15/1/2021 3,8850 -0,89% 3,8750 3,9200 3,8500 76.046 294.545,72
    14/1/2021 3,9200 0,26% 3,9450 3,9500 3,8750 86.659 339.717,66
    13/1/2021 3,9100 -1,26% 3,9600 4,0000 3,9100 74.525 294.645,71
    12/1/2021 3,9600 0,00% 3,9950 4,0300 3,9450 275.264 1.100.183,08
    11/1/2021 3,9600 -1,74% 4,0000 4,0050 3,9400 105.451 418.776,30
    08/1/2021 4,0300 0,37% 4,0500 4,0700 3,9850 88.918 357.654,58
    07/1/2021 4,0150 0,00% 4,0800 4,1000 4,0150 85.435 347.174,11
    05/1/2021 4,0150 -1,83% 4,0900 4,1250 4,0100 136.611 557.192,26
    04/1/2021 4,0900 2,25% 4,0150 4,1900 4,0150 263.737 1.084.149,39
    31/12/2020 4,0000 0,38% 3,9900 4,0150 3,9000 41.192 164.165,68
    30/12/2020 3,9850 2,97% 3,8850 3,9850 3,8800 122.464 482.805,76
    29/12/2020 3,8700 0,00% 3,9050 3,9400 3,8700 48.090 187.711,51
    28/12/2020 3,8700 2,38% 3,7800 3,9000 3,7800 293.979 1.128.934,85
    23/12/2020 3,7800 -0,26% 3,8000 3,8000 3,7600 41.512 157.273,69
    22/12/2020 3,7900 0,26% 3,8000 3,8200 3,7800 251.909 956.624,48
    21/12/2020 3,7800 -1,05% 3,8200 3,8200 3,6700 68.921 256.197,66
    18/12/2020 3,8200 -2,05% 3,8800 3,9100 3,8200 163.734 632.424,67
    17/12/2020 3,9000 0,65% 3,8800 3,9450 3,8750 47.865 186.553,89
    16/12/2020 3,8750 1,57% 3,8150 3,9150 3,8150 83.413 324.237,75
    15/12/2020 3,8150 -1,93% 3,8900 3,9550 3,8150 70.253 271.255,37
    14/12/2020 3,8900 0,13% 3,9300 3,9750 3,8900 67.791 267.240,19
    11/12/2020 3,8850 0,65% 3,9000 3,9300 3,8400 65.337 254.308,66
    10/12/2020 3,8600 -3,50% 3,9550 3,9550 3,8550 121.180 471.564,90
    09/12/2020 4,0000 -0,25% 4,0200 4,0900 4,0000 159.029 643.430,76
    08/12/2020 4,0100 -0,50% 4,0650 4,0650 3,9300 51.081 204.435,31
    07/12/2020 4,0300 -0,74% 4,0600 4,1350 4,0000 57.515 232.853,50
    04/12/2020 4,0600 3,97% 3,9450 4,1100 3,9250 91.311 370.060,77
    03/12/2020 3,9050 -1,01% 3,9900 3,9950 3,8850 53.123 208.300,72
    02/12/2020 3,9450 -2,59% 4,0500 4,1400 3,9000 97.285 391.856,37
    01/12/2020 4,0500 0,25% 4,0400 4,0950 3,9650 135.048 548.110,39
    30/11/2020 4,0400 1,51% 3,9900 4,1400 3,9300 96.922 392.139,43
    27/11/2020 3,9800 2,31% 3,9250 3,9800 3,8800 106.264 417.410,82
    26/11/2020 3,8900 5,71% 3,6900 3,8950 3,6900 167.873 643.896,43
    25/11/2020 3,6800 1,66% 3,6200 3,7400 3,6200 61.755 227.465,88
    24/11/2020 3,6200 -1,90% 3,6900 3,7200 3,5900 126.796 459.592,21
    23/11/2020 3,6900 -1,34% 3,7500 3,7750 3,6400 104.523 386.926,78
    20/11/2020 3,7400 -2,22% 3,8450 3,8500 3,7400 69.128 261.360,93
    19/11/2020 3,8250 -2,17% 3,9150 3,9350 3,8150 32.480 124.959,10
    18/11/2020 3,9100 1,69% 3,8850 3,9650 3,8500 50.377 197.696,83
    17/11/2020 3,8450 -1,41% 3,8250 4,0000 3,8250 155.597 609.534,64
    16/11/2020 3,9000 5,41% 3,7000 3,9250 3,7000 132.634 510.939,45
    13/11/2020 3,7000 0,27% 3,6900 3,7600 3,6800 30.198 111.720,07
    12/11/2020 3,6900 -1,34% 3,7000 3,8750 3,6400 59.343 222.140,06
    11/11/2020 3,7400 2,47% 3,6500 3,7650 3,6250 47.718 177.131,13
    10/11/2020 3,6500 -2,67% 3,7600 3,8750 3,6400 117.628 441.543,96
    09/11/2020 3,7500 16,64% 3,2500 3,7600 3,2500 241.109 849.468,28
    06/11/2020 3,2150 1,10% 3,1800 3,2650 3,1650 37.716 121.859,82
    05/11/2020 3,1800 -2,90% 3,2400 3,2400 3,1100 211.871 673.962,81
    04/11/2020 3,2750 -0,46% 3,2950 3,3800 3,2150 156.436 515.427,48
    03/11/2020 3,2900 0,46% 3,2800 3,3200 3,2650 476.018 1.566.196,47
    02/11/2020 3,2750 -1,21% 3,2800 3,3700 3,2200 317.801 1.042.658,60
    30/10/2020 3,3150 0,45% 3,3000 3,3450 3,2300 115.112 378.749,49
    29/10/2020 3,3000 -7,04% 3,4700 3,4700 3,1600 256.970 846.619,18
    27/10/2020 3,5500 -2,47% 3,7100 3,7150 3,5450 32.415 115.676,31
    26/10/2020 3,6400 -2,28% 3,6550 3,7250 3,6400 37.193 135.825,75
    23/10/2020 3,7250 -1,59% 3,7850 3,7850 3,6700 71.058 263.701,77
    22/10/2020 3,7850 -3,44% 3,8800 3,9100 3,7600 179.426 682.066,28
    21/10/2020 3,9200 -2,00% 3,9700 4,0000 3,9200 22.387 88.725,41
    20/10/2020 4,0000 -1,23% 4,0650 4,0650 3,9700 33.050 132.408,79
    19/10/2020 4,0500 1,25% 4,0600 4,0650 3,9800 17.847 71.810,21
    16/10/2020 4,0000 1,39% 4,0450 4,0450 3,9500 30.982 123.163,37
    15/10/2020 3,9450 -2,83% 3,9900 4,0150 3,9200 29.997 119.247,94
    14/10/2020 4,0600 -0,85% 4,0950 4,0950 4,0100 9.856 39.841,20
    13/10/2020 4,0950 0,00% 4,0250 4,1000 4,0200 24.807 100.578,54
    12/10/2020 4,0950 -0,12% 4,0550 4,1750 3,9900 39.017 158.467,89
    09/10/2020 4,1000 -1,68% 4,1450 4,1450 4,1000 19.822 81.518,80
    08/10/2020 4,1700 1,71% 4,1600 4,2000 4,1050 23.807 99.105,19
    07/10/2020 4,1000 -2,38% 4,2000 4,2800 4,0800 218.502 913.716,44
    06/10/2020 4,2000 6,19% 3,9750 4,2000 3,9750 190.461 789.546,84
    05/10/2020 3,9550 1,67% 3,9600 3,9600 3,8700 75.857 298.435,01
    02/10/2020 3,8900 -0,26% 3,8700 3,9400 3,8300 88.490 344.306,82
    01/10/2020 3,9000 3,17% 3,7900 3,9600 3,7800 153.829 598.024,57
    30/9/2020 3,7800 -1,69% 3,8100 3,8600 3,7800 164.106 624.473,57
    29/9/2020 3,8450 -0,39% 3,8600 3,8800 3,8350 167.961 645.757,53
    28/9/2020 3,8600 1,71% 3,8850 3,9500 3,8550 66.676 258.522,91
    25/9/2020 3,7950 -0,26% 3,8200 3,8400 3,7850 94.889 360.849,44
    24/9/2020 3,8050 -2,44% 3,8400 3,8400 3,7900 60.917 232.154,45
    23/9/2020 3,9000 -1,27% 3,9900 4,0100 3,8600 66.839 261.778,17
    22/9/2020 3,9500 -2,47% 4,0750 4,1100 3,9500 373.856 1.503.288,56
    21/9/2020 4,0500 -4,37% 4,2350 4,2350 4,0250 116.215 472.635,89
    18/9/2020 4,2350 -1,51% 4,2600 4,3000 4,1500 76.493 322.623,58
    17/9/2020 4,3000 -0,81% 4,3750 4,3750 4,1600 197.212 842.912,09
    16/9/2020 4,3350 0,23% 4,4000 4,5550 4,2900 291.968 1.291.611,81
    15/9/2020 4,3250 5,49% 4,1050 4,3400 4,1000 498.944 2.088.531,91
    14/9/2020 4,1000 2,50% 4,0000 4,1800 4,0000 63.520 258.114,22
    11/9/2020 4,0000 -1,23% 4,0250 4,0250 3,9850 97.425 389.692,08
    10/9/2020 4,0500 0,00% 4,0000 4,0600 4,0000 4.664 18.837,37
    09/9/2020 4,0500 0,00% 4,0600 4,1300 4,0500 62.637 253.894,39
    08/9/2020 4,0500 -1,22% 4,1100 4,1200 4,0300 157.364 637.531,30
    07/9/2020 4,1000 2,50% 4,0700 4,1000 4,0150 98.212 396.237,01
    04/9/2020 4,0000 -1,72% 4,0000 4,1100 3,9400 104.424 422.327,72
    03/9/2020 4,0700 1,75% 4,0000 4,0700 3,8500 160.592 640.298,05
    02/9/2020 4,0000 0,25% 4,0000 4,1300 3,9850 40.069 160.657,58
    01/9/2020 3,9900 0,00% 4,0000 4,0000 3,9700 10.119 40.362,13
    31/8/2020 3,9900 -0,99% 4,0150 4,0950 3,9900 4.942 19.973,58
    28/8/2020 4,0300 -1,59% 4,0600 4,0950 4,0000 26.391 106.370,54
    27/8/2020 4,0950 0,61% 4,0600 4,1000 4,0400 18.218 74.189,20
    26/8/2020 4,0700 -0,73% 4,1000 4,1100 4,0700 5.429 22.210,69
    25/8/2020 4,1000 -0,12% 4,1150 4,1200 4,0750 59.457 243.768,02
    24/8/2020 4,1050 0,12% 4,1000 4,1100 4,0650 34.448 141.233,10
    21/8/2020 4,1000 0,49% 4,0950 4,1000 4,0500 19.013 77.568,75
    20/8/2020 4,0800 0,37% 4,0800 4,1100 4,0500 151.006 618.728,03
    19/8/2020 4,0650 -0,37% 4,0700 4,1300 4,0500 81.308 333.464,58
    18/8/2020 4,0800 2,26% 3,9500 4,1200 3,9500 20.452 82.517,31
    17/8/2020 3,9900 0,88% 3,9000 3,9900 3,9000 3.059 12.165,71
    14/8/2020 3,9550 1,41% 3,9200 3,9750 3,8800 16.478 64.843,88
    13/8/2020 3,9000 -0,26% 3,9300 3,9300 3,8600 22.761 88.572,93
    12/8/2020 3,9100 1,30% 3,9050 3,9300 3,8600 12.942 50.587,08
    11/8/2020 3,8600 1,05% 3,8200 4,0000 3,8000 35.697 138.276,11
    10/8/2020 3,8200 -2,30% 3,8600 3,8800 3,8100 49.591 189.582,15
    07/8/2020 3,9100 -2,01% 3,9900 3,9900 3,9100 19.494 76.932,46
    06/8/2020 3,9900 0,25% 3,9800 4,0150 3,9700 12.709 50.584,56
    05/8/2020 3,9800 1,66% 3,9600 3,9950 3,9600 3.249 12.933,68
    04/8/2020 3,9150 0,38% 3,9000 3,9200 3,8950 3.796 14.828,27
    03/8/2020 3,9000 0,26% 3,9000 3,9200 3,8700 40.361 157.517,80
    31/7/2020 3,8900 0,13% 3,8950 3,9000 3,8500 44.658 173.404,97
    30/7/2020 3,8850 -3,48% 3,9750 3,9950 3,8450 226.330 899.322,68
    29/7/2020 4,0250 0,63% 3,9950 4,0250 3,9350 44.567 178.269,25
    28/7/2020 4,0000 0,13% 4,0000 4,0250 3,9600 38.674 154.753,14
    27/7/2020 3,9950 -0,12% 4,1000 4,1100 3,9700 99.345 397.606,97
    24/7/2020 4,0000 0,00% 3,9800 4,0250 3,9300 6.972 27.770,42
    23/7/2020 4,0000 -0,87% 4,0100 4,0250 3,9350 40.832 163.248,25
    22/7/2020 4,0350 -1,59% 4,1400 4,1400 3,9700 10.500 42.528,28
    21/7/2020 4,1000 -0,73% 4,1900 4,2300 3,9500 84.432 348.524,28
    20/7/2020 4,1300 0,73% 4,1400 4,1950 4,0700 39.759 163.391,54
    17/7/2020 4,1000 0,86% 4,1000 4,1400 4,0800 29.483 121.021,28
    16/7/2020 4,0650 1,63% 4,0050 4,1000 4,0000 24.600 99.381,29
    15/7/2020 4,0000 1,01% 3,9600 4,0400 3,9600 122.706 491.061,90
    14/7/2020 3,9600 -1,00% 4,0000 4,0500 3,8550 36.944 146.695,24
    13/7/2020 4,0000 0,00% 4,0900 4,1700 3,8950 47.094 187.292,33
    10/7/2020 4,0000 -2,44% 4,0750 4,0750 3,9750 33.377 133.547,39
    09/7/2020 4,1000 4,33% 3,9650 4,1000 3,9650 19.530 78.662,54
    08/7/2020 3,9300 -4,38% 4,0800 4,1000 3,9300 22.639 90.287,53
    07/7/2020 4,1100 3,66% 3,9850 4,1100 3,9100 29.955 118.993,87
    06/7/2020 3,9650 -4,34% 4,1400 4,1400 3,9650 38.721 156.474,38
    03/7/2020 4,1450 0,73% 4,1500 4,2100 4,0650 9.450 39.163,03
    02/7/2020 4,1150 2,62% 4,0000 4,2300 4,0000 31.020 126.461,86
    01/7/2020 4,0100 -5,65% 4,2650 4,2650 4,0100 38.827 158.293,11
    30/6/2020 4,2500 -1,16% 4,3000 4,3000 4,1300 55.419 234.548,16
    29/6/2020 4,3000 1,90% 4,2050 4,3000 4,1150 48.134 203.922,10
    26/6/2020 4,2200 3,18% 4,1200 4,2200 4,1100 57.236 239.553,02
    25/6/2020 4,0900 -2,15% 4,0900 4,1550 4,0300 23.042 94.384,45
    24/6/2020 4,1800 -0,48% 4,2500 4,3600 4,1050 220.075 940.402,98
    23/6/2020 4,2000 5,53% 3,9800 4,2000 3,9750 297.574 1.203.695,05
    22/6/2020 3,9800 3,65% 3,9500 3,9800 3,9000 16.276 64.193,56
    19/6/2020 3,8400 -4,00% 4,0650 4,0800 3,8400 82.911 324.716,33
    18/6/2020 4,0000 1,52% 3,9750 4,0100 3,9250 59.450 237.425,99
    17/6/2020 3,9400 1,03% 3,8950 3,9900 3,8950 35.721 141.169,81
    16/6/2020 3,9000 3,45% 3,8500 3,9600 3,8400 27.908 108.698,77
    15/6/2020 3,7700 -1,44% 3,7100 3,7900 3,6100 12.900 47.780,11
    12/6/2020 3,8250 3,38% 3,6500 3,8250 3,6500 39.031 145.625,06
    11/6/2020 3,7000 -5,85% 3,7500 3,8150 3,7000 39.353 147.132,84
    10/6/2020 3,9300 1,03% 3,9000 3,9300 3,7850 19.370 74.983,54
    09/6/2020 3,8900 0,65% 3,8900 3,9300 3,8800 18.734 73.016,67
    05/6/2020 3,8650 2,66% 3,8000 3,9950 3,8000 58.317 226.048,20
    04/6/2020 3,7650 -3,59% 3,9000 3,9150 3,7500 41.798 159.717,93
    03/6/2020 3,9050 0,00% 4,0000 4,0000 3,9000 50.490 197.891,43
    02/6/2020 3,9050 1,43% 3,8700 4,0000 3,8600 53.046 207.244,30
    01/6/2020 3,8500 -1,28% 3,9000 3,9000 3,8500 24.547 95.145,81
    29/5/2020 3,9000 -1,52% 3,9600 3,9600 3,8000 77.378 300.672,47
    28/5/2020 3,9600 0,25% 4,0000 4,0000 3,9000 63.843 251.769,75
    27/5/2020 3,9500 -2,47% 4,0500 4,0500 3,9350 68.009 270.782,02
    26/5/2020 4,0500 5,74% 3,8700 4,0500 3,8300 46.119 180.543,14
    25/5/2020 3,8300 0,26% 3,8200 3,9050 3,8200 28.603 110.392,00
    22/5/2020 3,8200 -2,05% 3,8300 3,8700 3,8050 17.440 66.863,99
    21/5/2020 3,9000 8,79% 3,6000 3,9000 3,5600 81.335 303.548,93
    20/5/2020 3,5850 3,31% 3,4300 3,5950 3,4300 77.743 272.837,19
    19/5/2020 3,4700 -1,28% 3,5400 3,5550 3,4650 87.075 302.327,40
    18/5/2020 3,5150 1,88% 3,4900 3,5450 3,4900 33.976 119.438,92
    15/5/2020 3,4500 2,07% 3,4100 3,4600 3,4100 47.829 164.370,38
    14/5/2020 3,3800 0,45% 3,3000 3,4000 3,2900 61.699 207.404,66
    13/5/2020 3,3650 0,00% 3,3650 3,3800 3,3050 149.708 501.671,32
    12/5/2020 3,3650 0,30% 3,3450 3,4100 3,3250 22.149 74.594,93
    11/5/2020 3,3550 0,15% 3,3500 3,3750 3,3200 41.617 139.329,21
    08/5/2020 3,3500 -0,30% 3,3600 3,3800 3,3250 35.090 117.489,51
    07/5/2020 3,3600 1,82% 3,3000 3,3700 3,2800 45.559 150.903,33
    06/5/2020 3,3000 -3,51% 3,3900 3,4450 3,2800 63.994 214.210,95
    05/5/2020 3,4200 2,55% 3,3350 3,4200 3,3200 47.276 159.160,75
    04/5/2020 3,3350 -6,71% 3,4700 3,5000 3,3350 130.918 445.165,17
    30/4/2020 3,5750 -0,97% 3,6750 3,6950 3,5400 89.254 322.478,67
    29/4/2020 3,6100 4,64% 3,4150 3,6100 3,4100 54.401 192.968,45
    28/4/2020 3,4500 0,58% 3,4500 3,4850 3,4000 129.876 446.179,34
    27/4/2020 3,4300 2,69% 3,4000 3,4700 3,3800 95.859 329.877,67
    24/4/2020 3,3400 -0,60% 3,4200 3,4350 3,3050 250.734 840.431,34
    23/4/2020 3,3600 5,33% 3,1900 3,4000 3,1900 164.684 546.157,88
    22/4/2020 3,1900 -1,39% 3,2350 3,2700 3,1900 80.617 259.494,74
    21/4/2020 3,2350 0,00% 3,1600 3,2800 3,1400 237.158 757.451,85
    16/4/2020 3,2350 3,52% 3,1950 3,2450 3,1500 101.400 325.128,98
    15/4/2020 3,1250 -4,73% 3,2100 3,2650 3,1250 187.147 596.042,57
    14/4/2020 3,2800 2,66% 3,2050 3,2850 3,1250 357.056 1.134.902,03
    09/4/2020 3,1950 3,06% 3,1900 3,3200 3,1050 246.169 788.592,72
    08/4/2020 3,1000 0,49% 3,0850 3,1600 3,0150 236.048 736.997,52
    07/4/2020 3,0850 6,75% 2,9800 3,1900 2,9800 312.398 965.483,08
    06/4/2020 2,8900 4,33% 2,8500 2,9600 2,8300 169.984 489.179,01
    03/4/2020 2,7700 -2,81% 2,8200 2,9200 2,7450 118.530 332.957,23
    02/4/2020 2,8500 -3,72% 2,9600 3,0200 2,7600 265.281 760.166,28
    01/4/2020 2,9600 0,00% 3,0300 3,0500 2,9600 350.324 1.056.203,34

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%