| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 1.498 |
| ΝΑΚΑΣ | 3,4000 | -7,61 % | -0,2800 | 30 |
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 2.000 |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | -0,0350 | 9.429 |
| ΑΑΑΚ | 6,0000 | -4,00 % | -0,2500 | 257 |
| ΝΑΥΠ | 1,3300 | -3,62 % | -0,0500 | 2.158 |
| ΑΤΕΚ | 1,4800 | -2,63 % | -0,0400 | 12.562 |
| ΞΥΛΠ | 0,4200 | -2,33 % | -0,0100 | 12 |
| ΣΙΔΜΑ | 1,7000 | -2,30 % | -0,0400 | 4.895 |
| ΟΛΠ | 39,1000 | -2,25 % | -0,9000 | 1.393 |
Συνεχης ενημερωση
ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)
10,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 10/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 09/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 07/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 06/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 03/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 02/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 01/7/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 30/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 29/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 17/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 15/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 12/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.590 | ,00 |
| 10/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 720 | ,00 |
| 09/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 7.960 | ,00 |
| 05/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 410 | ,00 |
| 04/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 280 | ,00 |
| 03/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 510 | ,00 |
| 02/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 260 | ,00 |
| 01/6/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.120 | ,00 |
| 29/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 240 | ,00 |
| 28/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 27/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 30 | ,00 |
| 26/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 160 | ,00 |
| 21/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 253 | ,00 |
| 20/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 73 | ,00 |
| 18/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 160 | ,00 |
| 15/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.280 | ,00 |
| 14/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 13/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 390 | 3.900,00 |
| 12/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 650 | ,00 |
| 11/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 08/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 50 | ,00 |
| 07/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 318 | ,00 |
| 06/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 05/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 467 | ,00 |
| 04/5/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 60 | ,00 |
| 30/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 29/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 60 | 600,00 |
| 28/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 427 | 4.270,00 |
| 27/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 23/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.900 | 39.000,00 |
| 22/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 310 | 3.100,00 |
| 21/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 680 | 6.800,00 |
| 16/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 650 | 6.500,00 |
| 15/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.410 | 14.100,00 |
| 14/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.930 | 29.300,00 |
| 09/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.300 | 13.000,00 |
| 08/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 7.270 | 72.700,00 |
| 07/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.210 | 12.100,00 |
| 06/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.830 | 38.300,00 |
| 03/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 6.552 | 65.520,00 |
| 02/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 4.050 | 40.500,00 |
| 01/4/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 960 | 9.600,00 |
| 31/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.460 | 24.600,00 |
| 30/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5.093 | 50.930,00 |
| 27/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 170 | 1.700,00 |
| 26/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.210 | 32.100,00 |
| 24/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 900 | 9.000,00 |
| 23/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.930 | 19.300,00 |
| 20/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.290 | 12.900,00 |
| 19/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 660 | 6.600,00 |
| 18/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 4.367 | 43.670,00 |
| 17/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 11.750 | 117.500,00 |
| 16/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 68.420 | 684.200,00 |
| 13/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.600 | 16.000,00 |
| 12/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 4.150 | 41.500,00 |
| 11/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 9.950 | 99.500,00 |
| 10/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 75.344 | 753.440,00 |
| 09/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 9.700 | 97.000,00 |
| 06/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.360 | 33.600,00 |
| 05/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 560 | 5.600,00 |
| 04/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 3.323 | 33.230,00 |
| 03/3/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 57 | 570,00 |
| 28/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 58.563 | 585.630,00 |
| 27/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 72.463 | 724.630,00 |
| 26/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 34.311 | 343.110,00 |
| 25/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 64.379 | 643.790,00 |
| 24/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 28.806 | 288.060,00 |
| 21/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 550 | 5.500,00 |
| 20/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.420 | 14.200,00 |
| 19/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 11.960 | 119.600,00 |
| 18/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.760 | 27.600,00 |
| 17/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.802 | 18.020,00 |
| 14/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.600 | 26.000,00 |
| 13/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 11.710 | 117.100,00 |
| 12/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 30.389 | 303.890,00 |
| 11/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 26.367 | 263.670,00 |
| 10/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 11.486 | 114.860,00 |
| 07/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.850 | 18.500,00 |
| 06/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 35.674 | 356.740,00 |
| 05/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 37.964 | 379.640,00 |
| 04/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 33.248 | 332.480,00 |
| 03/2/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 251.755 | 2.517.550,00 |
| 31/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,2000 | 10,0000 | 193.775 | ,00 |
| 30/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 170.526 | 1.705.260,00 |
| 29/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 31.345 | 313.450,00 |
| 28/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.452 | 24.520,00 |
| 27/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 48.773 | 487.730,00 |
| 24/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 135.085 | 1.350.850,00 |
| 23/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 78.827 | 788.270,00 |
| 22/1/2020 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 119.442 | 1.194.420,00 |
| 21/1/2020 | 10,0000 | 3,63% | 9,8500 | 10,1000 | 9,2500 | 5.735.708 | 48.413.993,66 |
| 20/1/2020 | 9,6500 | 8,43% | 9,0000 | 9,7000 | 9,0000 | 25.044 | 236.577,05 |
| 17/1/2020 | 8,9000 | 2,30% | 8,7500 | 8,9000 | 8,6000 | 5.547 | 48.407,80 |
| 16/1/2020 | 8,7000 | 1,75% | 8,3500 | 8,7000 | 8,3500 | 2.311 | 19.630,15 |
| 15/1/2020 | 8,5500 | 3,01% | 8,4500 | 8,6000 | 8,3500 | 903 | 7.641,20 |
| 14/1/2020 | 8,3000 | -1,19% | 8,3000 | 8,3000 | 8,3000 | 500 | 4.150,00 |
| 13/1/2020 | 8,4000 | 0,00% | 8,2500 | 8,4000 | 8,1500 | 1.922 | 15.865,95 |
| 10/1/2020 | 8,4000 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 600 | 5.040,00 |
| 09/1/2020 | 8,4000 | 1,20% | 8,3000 | 8,4500 | 8,2000 | 4.666 | 39.219,50 |
| 08/1/2020 | 8,3000 | 1,84% | 8,1000 | 8,4000 | 8,1000 | 3.055 | 25.212,30 |
| 07/1/2020 | 8,1500 | 1,24% | 8,1000 | 8,2000 | 8,1000 | 1.240 | 10.124,25 |
| 03/1/2020 | 8,0500 | -0,62% | 8,0000 | 8,0500 | 7,9500 | 7.566 | 60.448,60 |
| 02/1/2020 | 8,1000 | 1,25% | 8,0000 | 8,1500 | 8,0000 | 993 | 7.989,85 |
| 31/12/2019 | 8,0000 | 0,00% | 7,9000 | 8,0000 | 7,9000 | 360 | 2.874,00 |
| 30/12/2019 | 8,0000 | -1,23% | 8,1000 | 8,1000 | 8,0000 | 1.650 | 13.250,00 |
| 27/12/2019 | 8,1000 | 0,00% | 8,1000 | 8,2000 | 8,1000 | 1.512 | 12.329,40 |
| 23/12/2019 | 8,1000 | -1,22% | 8,0000 | 8,2000 | 7,9500 | 1.888 | 15.251,30 |
| 20/12/2019 | 8,2000 | 4,46% | 7,7500 | 8,2000 | 7,7500 | 56 | 438,75 |
| 19/12/2019 | 7,8500 | 1,29% | 7,9000 | 7,9000 | 7,7000 | 3.632 | 28.288,85 |
| 18/12/2019 | 7,7500 | -1,90% | 7,9000 | 8,2000 | 7,7500 | 1.611 | 12.662,75 |
| 17/12/2019 | 7,9000 | -1,25% | 7,9500 | 7,9500 | 7,9000 | 800 | 6.324,50 |
| 16/12/2019 | 8,0000 | -1,23% | 8,2000 | 8,2000 | 8,0000 | 886 | 7.095,80 |
| 13/12/2019 | 8,1000 | 2,53% | 8,2000 | 8,2000 | 7,9000 | 60 | 476,15 |
| 12/12/2019 | 7,9000 | -1,86% | 7,9000 | 8,0000 | 7,9000 | 101 | 798,00 |
| 11/12/2019 | 8,0500 | 0,00% | 7,7500 | 8,0500 | 7,7500 | 518 | 4.065,30 |
| 10/12/2019 | 8,0500 | -0,62% | 8,0500 | 8,0500 | 7,8000 | 387 | 3.067,95 |
| 09/12/2019 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 7,8500 | 4.711 | 37.915,30 |
| 06/12/2019 | 8,0000 | 0,63% | 7,6500 | 8,0000 | 7,6000 | 389 | 3.089,55 |
| 05/12/2019 | 7,9500 | 0,00% | 7,6500 | 7,9500 | 7,6500 | 122 | 933,90 |
| 04/12/2019 | 7,9500 | 1,27% | 8,0000 | 8,0000 | 7,7000 | 110 | 859,55 |
| 03/12/2019 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 02/12/2019 | 7,8500 | -1,88% | 7,8500 | 7,9000 | 7,7000 | 2.866 | 22.245,75 |
| 29/11/2019 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/11/2019 | 8,0000 | 2,56% | 7,8500 | 8,0000 | 7,8000 | 212 | 1.656,55 |
| 27/11/2019 | 7,8000 | -4,29% | 7,9000 | 8,0000 | 7,8000 | 1.000 | 7.816,20 |
| 26/11/2019 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 25/11/2019 | 8,1500 | 1,88% | 7,9000 | 8,1500 | 7,9000 | 2.258 | 18.095,20 |
| 22/11/2019 | 8,0000 | 0,00% | 7,9500 | 8,0000 | 7,9000 | 4.310 | 34.225,00 |
| 21/11/2019 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 3.610 | 28.880,00 |
| 20/11/2019 | 8,0000 | -1,23% | 8,0000 | 8,1000 | 8,0000 | 1.170 | 9.360,10 |
| 19/11/2019 | 8,1000 | 0,62% | 8,0000 | 8,2500 | 8,0000 | 6.515 | 53.470,00 |
| 18/11/2019 | 8,0500 | -0,62% | 8,2000 | 8,2000 | 8,0000 | 217 | 1.745,40 |
| 15/11/2019 | 8,1000 | 1,25% | 8,1000 | 8,1000 | 8,0000 | 3.140 | 25.316,10 |
| 14/11/2019 | 8,0000 | 1,91% | 7,9000 | 8,0500 | 7,9000 | 37.997 | 303.864,20 |
| 13/11/2019 | 7,8500 | -1,88% | 7,7500 | 7,9000 | 7,7000 | 1.981 | 15.485,75 |
| 12/11/2019 | 8,0000 | 0,63% | 7,7500 | 8,0000 | 7,7500 | 100 | 781,25 |
| 11/11/2019 | 7,9500 | -3,05% | 8,2000 | 8,4000 | 7,8000 | 1.174 | 9.570,20 |
| 08/11/2019 | 8,2000 | 3,80% | 7,9500 | 8,3000 | 7,7500 | 5.540 | 44.515,60 |
| 07/11/2019 | 7,9000 | 1,94% | 7,7500 | 8,0000 | 7,7500 | 1.776 | 14.049,80 |
| 06/11/2019 | 7,7500 | -1,90% | 7,7500 | 7,7500 | 7,7500 | 1.464 | 11.346,00 |
| 05/11/2019 | 7,9000 | 6,76% | 7,4000 | 8,0000 | 7,4000 | 322.110 | 2.522.459,25 |
| 04/11/2019 | 7,4000 | -0,67% | 7,4500 | 7,4500 | 7,2500 | 429 | 3.194,45 |
| 01/11/2019 | 7,4500 | 0,00% | 7,4000 | 7,4500 | 7,3000 | 102 | 749,40 |
| 31/10/2019 | 7,4500 | 0,00% | 7,3000 | 7,4500 | 7,3000 | 10 | 74,35 |
| 30/10/2019 | 7,4500 | -0,67% | 7,3000 | 7,4500 | 7,3000 | 110 | 806,45 |
| 29/10/2019 | 7,5000 | -0,66% | 7,5000 | 7,5000 | 7,5000 | 9 | 67,50 |
| 25/10/2019 | 7,5500 | 0,67% | 7,3000 | 7,5500 | 7,3000 | 439 | 3.227,50 |
| 24/10/2019 | 7,5000 | 0,67% | 7,5000 | 7,5000 | 7,5000 | 30 | 225,00 |
| 23/10/2019 | 7,4500 | 2,76% | 7,6500 | 7,6500 | 7,4500 | 53 | 400,05 |
| 22/10/2019 | 7,2500 | -2,03% | 7,5000 | 7,5000 | 7,2000 | 4.000 | 29.206,85 |
| 21/10/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 18/10/2019 | 7,4000 | -0,67% | 7,4000 | 7,6000 | 7,4000 | 59 | 436,80 |
| 17/10/2019 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,3500 | 330 | 2.453,80 |
| 16/10/2019 | 7,4500 | 0,00% | 7,3500 | 7,4500 | 7,3500 | 350 | 2.599,20 |
| 15/10/2019 | 7,4500 | -1,32% | 7,3500 | 7,4500 | 7,3500 | 530 | 3.900,50 |
| 14/10/2019 | 7,5500 | 0,00% | 7,5000 | 7,5500 | 7,3500 | 1.160 | 8.618,50 |
| 11/10/2019 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,3500 | 290 | 2.167,50 |
| 10/10/2019 | 7,5500 | 0,00% | 7,5000 | 7,5500 | 7,3500 | 3.400 | 25.455,00 |
| 09/10/2019 | 7,5500 | 0,67% | 7,5000 | 7,5500 | 7,5000 | 40 | 300,75 |
| 08/10/2019 | 7,5000 | 1,35% | 7,5000 | 7,5500 | 7,5000 | 2.010 | 15.075,50 |
| 07/10/2019 | 7,4000 | -2,63% | 7,4500 | 7,6000 | 7,4000 | 1.119 | 8.283,70 |
| 04/10/2019 | 7,6000 | 0,00% | 7,4000 | 7,6000 | 7,4000 | 324 | 2.422,40 |
| 03/10/2019 | 7,6000 | 0,00% | 7,5000 | 7,6000 | 7,4500 | 748 | 5.608,75 |
| 02/10/2019 | 7,6000 | -2,56% | 7,8000 | 7,8000 | 7,5000 | 5.311 | 40.371,10 |
| 01/10/2019 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 210 | 1.638,00 |
| 30/9/2019 | 7,8000 | 4,00% | 7,5000 | 7,8000 | 7,5000 | 903 | 6.976,90 |
| 27/9/2019 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 120 | 900,00 |
| 26/9/2019 | 7,5000 | 0,00% | 7,3000 | 7,5000 | 7,3000 | 150 | 1.117,00 |
| 25/9/2019 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 500 | 3.750,00 |
| 24/9/2019 | 7,5000 | -1,32% | 7,5500 | 7,6000 | 7,5000 | 2.194 | 16.533,00 |
| 23/9/2019 | 7,6000 | -2,56% | 7,6500 | 7,7500 | 7,6000 | 5.723 | 43.531,75 |
| 20/9/2019 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2.775 | 21.645,00 |
| 19/9/2019 | 7,8000 | -0,64% | 7,8000 | 7,8000 | 7,8000 | 950 | 7.410,00 |
| 18/9/2019 | 7,8500 | 0,00% | 7,8500 | 7,9000 | 7,8000 | 400 | 3.145,00 |
| 17/9/2019 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 16/9/2019 | 7,8500 | 0,64% | 7,6500 | 7,9500 | 7,6000 | 3.090 | 23.642,50 |
| 13/9/2019 | 7,8000 | -1,27% | 7,8000 | 7,8000 | 7,8000 | 200 | 1.560,00 |
| 12/9/2019 | 7,9000 | 1,28% | 7,6000 | 7,9000 | 7,6000 | 490 | 3.777,20 |
| 11/9/2019 | 7,8000 | 0,00% | 7,6000 | 7,8000 | 7,5000 | 270 | 2.058,00 |
| 10/9/2019 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 09/9/2019 | 7,8000 | 0,00% | 7,5000 | 7,8000 | 7,5000 | 131 | 995,80 |
| 06/9/2019 | 7,8000 | 1,30% | 7,7000 | 7,8000 | 7,7000 | 1.041 | 8.115,80 |
| 05/9/2019 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 04/9/2019 | 7,7000 | -1,28% | 7,8000 | 7,8000 | 7,5500 | 5.317 | 40.930,45 |
| 03/9/2019 | 7,8000 | -1,27% | 7,5500 | 7,9000 | 7,5500 | 2.090 | 16.128,75 |
| 02/9/2019 | 7,9000 | 0,00% | 7,5500 | 7,9000 | 7,5500 | 250 | 1.909,50 |
| 30/8/2019 | 7,9000 | 3,95% | 7,5500 | 7,9000 | 7,5500 | 660 | 5.050,25 |
| 29/8/2019 | 7,6000 | 1,33% | 7,5000 | 7,7000 | 7,5000 | 241 | 1.817,85 |
| 28/8/2019 | 7,5000 | -4,46% | 7,7000 | 7,8000 | 7,4000 | 3.100 | 23.414,65 |
| 27/8/2019 | 7,8500 | -0,63% | 7,6500 | 7,9000 | 7,6000 | 859 | 6.623,75 |
| 26/8/2019 | 7,9000 | 0,00% | 7,8000 | 7,9000 | 7,6000 | 824 | 6.410,60 |
| 23/8/2019 | 7,9000 | 0,64% | 7,6000 | 7,9500 | 7,6000 | 100 | 773,00 |
| 22/8/2019 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 21/8/2019 | 7,8500 | 0,00% | 7,6000 | 7,8500 | 7,6000 | 580 | 4.516,60 |
| 20/8/2019 | 7,8500 | 0,00% | 7,4500 | 7,8500 | 7,4000 | 118 | 898,15 |
| 19/8/2019 | 7,8500 | 0,00% | 7,5500 | 7,8500 | 7,5000 | 760 | 5.725,20 |
| 16/8/2019 | 7,8500 | -1,88% | 7,6000 | 7,8500 | 7,6000 | 431 | 3.317,10 |
| 14/8/2019 | 8,0000 | 4,58% | 7,5000 | 8,0000 | 7,5000 | 79 | 607,00 |
| 13/8/2019 | 7,6500 | 2,00% | 7,6500 | 7,6500 | 7,6500 | 20 | 153,00 |
| 12/8/2019 | 7,5000 | -3,85% | 7,6000 | 7,7500 | 7,5000 | 825 | 6.305,00 |
| 09/8/2019 | 7,8000 | -1,89% | 7,7000 | 7,8000 | 7,6000 | 4.530 | 34.449,00 |
| 08/8/2019 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,7500 | 433 | 3.382,35 |
| 07/8/2019 | 7,9500 | 0,00% | 7,7000 | 8,0000 | 7,7000 | 176 | 1.396,30 |
| 06/8/2019 | 7,9500 | -0,62% | 7,7500 | 7,9500 | 7,7000 | 220 | 1.726,00 |
| 05/8/2019 | 8,0000 | -0,62% | 8,0000 | 8,0000 | 7,8000 | 3.821 | 30.480,80 |
| 02/8/2019 | 8,0500 | 0,63% | 8,1000 | 8,1000 | 8,0000 | 336 | 2.708,00 |
| 01/8/2019 | 8,0000 | -1,23% | 7,8500 | 8,0500 | 7,8500 | 609 | 4.867,45 |
| 31/7/2019 | 8,1000 | 3,18% | 7,8000 | 8,2000 | 7,7000 | 2.913 | 22.946,70 |
| 30/7/2019 | 7,8500 | -3,68% | 8,1000 | 8,1000 | 7,8500 | 1.756 | 13.973,65 |
| 29/7/2019 | 8,1500 | -3,55% | 8,3000 | 8,3000 | 8,0000 | 499 | 4.119,35 |
| 26/7/2019 | 8,4500 | 5,62% | 7,8000 | 8,4500 | 7,7500 | 2.210 | 17.675,60 |
| 25/7/2019 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 7,8000 | 400 | 3.180,50 |
| 24/7/2019 | 8,1000 | 0,00% | 7,8000 | 8,4000 | 7,8000 | 1.910 | 15.204,30 |
| 23/7/2019 | 8,1000 | 1,25% | 7,8000 | 8,1500 | 7,8000 | 1.359 | 10.800,10 |
| 22/7/2019 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/7/2019 | 8,0000 | 0,00% | 7,9000 | 8,0000 | 7,9000 | 1.900 | 15.150,00 |
| 18/7/2019 | 8,0000 | 0,00% | 7,7000 | 8,0000 | 7,7000 | 3.410 | 26.946,95 |
| 17/7/2019 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 600 | 4.800,00 |
| 16/7/2019 | 8,0000 | 0,63% | 7,8000 | 8,0000 | 7,8000 | 2.990 | 23.610,20 |
| 15/7/2019 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 500 | 3.975,00 |
| 12/7/2019 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 100 | 795,00 |
| 11/7/2019 | 7,9500 | 1,92% | 7,3500 | 7,9500 | 7,3500 | 3.906 | 30.416,25 |
| 10/7/2019 | 7,8000 | 4,00% | 7,5500 | 7,9000 | 7,3000 | 6.797 | 51.346,10 |
| 09/7/2019 | 7,5000 | -3,23% | 7,5000 | 7,7000 | 7,5000 | 2.788 | 21.004,20 |
| 08/7/2019 | 7,7500 | 1,31% | 8,1000 | 8,1500 | 7,7000 | 4.645 | 36.557,70 |
| 05/7/2019 | 7,6500 | -3,16% | 7,2500 | 8,0000 | 7,2500 | 1.825 | 14.020,10 |
| 04/7/2019 | 7,9000 | 11,27% | 7,2500 | 8,1500 | 7,2500 | 8.706 | 66.701,10 |
| 03/7/2019 | 7,1000 | 3,65% | 6,8000 | 7,2000 | 6,8000 | 10.171 | 71.556,30 |
| 02/7/2019 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 100 | 685,00 |
| 01/7/2019 | 6,9500 | 0,72% | 6,8000 | 6,9500 | 6,8000 | 2.730 | 18.824,90 |
| 28/6/2019 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,7000 | 1.855 | 12.463,75 |
| 27/6/2019 | 6,9000 | 0,00% | 6,8000 | 6,9000 | 6,7500 | 490 | 3.331,00 |
| 26/6/2019 | 6,9000 | -1,43% | 6,9500 | 7,0000 | 6,8500 | 733 | 5.060,70 |
| 25/6/2019 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 895 | 6.217,50 |
| 24/6/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,8000 | 1.170 | 8.169,00 |
| 21/6/2019 | 7,0000 | 1,45% | 6,7000 | 7,0000 | 6,7000 | 720 | 4.921,70 |
| 20/6/2019 | 6,9000 | -0,72% | 6,8000 | 6,9000 | 6,6500 | 15.940 | 107.070,25 |
| 19/6/2019 | 6,9500 | 0,00% | 6,9500 | 7,0000 | 6,9500 | 6.260 | 43.532,00 |
| 18/6/2019 | 6,9500 | 0,72% | 6,8000 | 6,9500 | 6,8000 | 2.220 | 15.244,00 |
| 14/6/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 48 | 331,20 |
| 13/6/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1.000 | 6.900,00 |
| 12/6/2019 | 6,9000 | -1,43% | 6,8500 | 7,0000 | 6,8000 | 455 | 3.167,00 |
| 11/6/2019 | 7,0000 | -0,71% | 7,0000 | 7,1500 | 6,9500 | 2.350 | 16.430,60 |
| 10/6/2019 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 6,8500 | 1.710 | 11.804,10 |
| 07/6/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 06/6/2019 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 6,9500 | 3.475 | 24.471,55 |
| 05/6/2019 | 7,0000 | 1,45% | 6,7000 | 7,0000 | 6,7000 | 824 | 5.710,90 |
| 04/6/2019 | 6,9000 | 1,47% | 6,9500 | 6,9500 | 6,9000 | 424 | 2.926,10 |
| 03/6/2019 | 6,8000 | -2,16% | 6,9000 | 6,9000 | 6,7000 | 661 | 4.545,05 |
| 31/5/2019 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 1.016 | 7.061,20 |
| 30/5/2019 | 6,9000 | -0,72% | 6,8000 | 6,9000 | 6,7000 | 3.051 | 20.664,50 |
| 29/5/2019 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 200 | 1.390,00 |
| 28/5/2019 | 6,9000 | 0,73% | 6,7500 | 6,9500 | 6,7500 | 60 | 415,00 |
| 27/5/2019 | 6,8500 | 0,00% | 6,9500 | 6,9500 | 6,8500 | 404 | 2.778,80 |
| 24/5/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 1 | 6,85 |
| 23/5/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 22/5/2019 | 6,8500 | 0,74% | 6,8000 | 6,9500 | 6,8000 | 85 | 583,25 |
| 21/5/2019 | 6,8000 | 0,74% | 6,8000 | 6,8000 | 6,8000 | 50 | 340,00 |
| 20/5/2019 | 6,7500 | -4,26% | 6,8000 | 6,8500 | 6,7500 | 9.849 | 66.516,25 |
| 17/5/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 16/5/2019 | 7,0500 | 2,92% | 6,8000 | 7,2500 | 6,8000 | 110 | 773,00 |
| 15/5/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 30 | 205,50 |
| 14/5/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/5/2019 | 6,8500 | -4,20% | 7,1500 | 7,1500 | 6,8500 | 143 | 985,65 |
| 10/5/2019 | 7,1500 | 3,62% | 6,9500 | 7,1500 | 6,9500 | 206 | 1.432,90 |
| 09/5/2019 | 6,9000 | -7,38% | 7,1500 | 7,1500 | 6,8000 | 4.275 | 29.455,45 |
| 08/5/2019 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 07/5/2019 | 7,4500 | 0,68% | 7,4000 | 7,4500 | 7,1500 | 811 | 6.005,60 |
| 06/5/2019 | 7,4000 | -0,67% | 7,3000 | 7,4500 | 7,2500 | 849 | 6.251,45 |
| 03/5/2019 | 7,4500 | -0,67% | 7,2000 | 7,4500 | 7,2000 | 200 | 1.477,50 |
| 02/5/2019 | 7,5000 | -1,32% | 7,2000 | 7,5000 | 7,2000 | 1.250 | 9.292,00 |
| 30/4/2019 | 7,6000 | 1,33% | 7,2500 | 7,6000 | 7,2500 | 200 | ,00 |
| 25/4/2019 | 7,5000 | -0,66% | 7,2000 | 7,5000 | 7,2000 | 280 | ,00 |
| 24/4/2019 | 7,5500 | 0,00% | 7,1500 | 7,5500 | 7,1500 | 331 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 0,3500 | 3.193 |
| ΚΥΡΙΟ | 2,2900 | 4,09 % | 0,0900 | 10.414 |
| ΜΕΝΤΙ | 2,5000 | 3,31 % | 0,0800 | 1.905 |
| ΔΡΟΜΕ | 0,3780 | 3,28 % | 0,0120 | 50 |
| ΓΕΒΚΑ | 2,1000 | 2,94 % | 0,0600 | 2.740 |
| ΜΑΘΙΟ | 0,9200 | 2,79 % | 0,0250 | 2.399 |
| ΛΟΥΛΗ | 3,4800 | 2,35 % | 0,0800 | 116 |
| ΒΙΟΚΑ | 1,8000 | 2,27 % | 0,0400 | 5.702 |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 0,6000 | 825 |
| ΚΟΥΕΣ | 6,9400 | 2,21 % | 0,1500 | 534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,2800 | 0,19 % | 0,0800 | 6.089.496 |
| ΠΕΙΡ | 6,9220 | 0,58 % | 0,0400 | 1.149.410 |
| ΕΤΕ | 12,9700 | 1,33 % | 0,1700 | 660.545 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 509.445 |
| ΕΛΠΕ | 8,3700 | 1,15 % | 0,0950 | 469.662 |
| ΑΛΦΑ | 3,5630 | 1,22 % | 0,0430 | 430.536 |
| ΕΥΡΩΒ | 3,3980 | 1,43 % | 0,0480 | 374.226 |
| ΜΟΗ | 28,9400 | 1,19 % | 0,3400 | 351.010 |
| CENER | 15,0200 | 2,18 % | 0,3200 | 334.468 |
| ΜΠΕΛΑ | 27,5400 | 0,66 % | 0,1800 | 271.942 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0643 | -0,16 % | 568.904 | 36.649 |
| ΚΑΙΡΟΜΕΖ | 0,4430 | 0,00 % | 347.568 | 154,5χιλ. |
| ΠΕΙΡ | 6,9220 | 0,58 % | 165.585 | 1,15εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 164.335 | 178,1χιλ. |
| MTLN | 42,2800 | 0,19 % | 144.756 | 6,09εκ. |
| ΑΛΦΑ | 3,5630 | 1,22 % | 120.934 | 430,5χιλ. |
| ΕΥΡΩΒ | 3,3980 | 1,43 % | 110.077 | 374,2χιλ. |
| ΕΛΠΕ | 8,3700 | 1,15 % | 56.185 | 469,7χιλ. |
| ΕΤΕ | 12,9700 | 1,33 % | 50.721 | 660,5χιλ. |
| ΦΟΥΝΤΛ | 1,2650 | 1,20 % | 46.700 | 59.427 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΒΙΝΤΑ | 5,6000 | 1,82 % | 2.250 | 0,21 % |
| ΦΟΥΝΤΛ | 1,2650 | 1,20 % | 46.700 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 4,09 % | 10.414 | 0,14 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | 0,00 % | 347.568 | 0,11 % |
| MTLN | 42,2800 | 0,19 % | 144.756 | 0,10 % |
| ΑΤΕΚ | 1,4800 | -2,63 % | 12.562 | 0,08 % |
| ΦΑΙΣ | 3,3500 | 0,75 % | 37.456 | 0,08 % |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | 9.429 | 0,08 % |
| ΛΑΝΑΚ | 1,5200 | 0,66 % | 4.062 | 0,07 % |
| ΓΚΜΕΖΖ | 0,4750 | 0,32 % | 42.994 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΛΕΞΟ | 8,0500 | 4,55 % | 3.193 | 6,83 % |
| ΑΑΑΚ | 6,0000 | -4,00 % | 257 | 6,67 % |
| ΝΤΟΠΛΕΡ | 0,8350 | -4,02 % | 9.429 | 5,99 % |
| ΣΙΔΜΑ | 1,7000 | -2,30 % | 4.895 | 5,88 % |
| ΝΤΟΤΣΟΦΤ | 27,4000 | 2,24 % | 825 | 5,84 % |
| ΣΑΡΑΝ | 1,2400 | -8,15 % | 1.498 | 4,84 % |
| ΜΕΡΚΟ | 34,2000 | 0,59 % | 66 | 4,68 % |
| ΝΑΥΠ | 1,3300 | -3,62 % | 2.158 | 4,51 % |
| ΧΑΙΔΕ | 0,7400 | -1,99 % | 464 | 4,05 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | 0,00 % | 347.568 | 3,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|