| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΛΑΜΨΑ | 44,0000 | -3,93 % | -1,8000 | 125 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 30 |
| ΦΡΙΓΟ | 0,4280 | -2,73 % | -0,0120 | 45.013 |
| ΙΝΤΕΚ | 6,3200 | -2,62 % | -0,1700 | 73.216 |
| TREK | 3,0800 | -2,53 % | -0,0800 | 410 |
| ΜΙΓ | 3,7200 | -2,11 % | -0,0800 | 3.516 |
| ΣΑΝΜΕΖΖ | 0,1964 | -2,04 % | -0,0041 | 41 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 16/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 15/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 13/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 10/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 08/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 07/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 03/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 01/12/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 30/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 29/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 26/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 25/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 24/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 22/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 19/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 18/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 17/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 16/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 15/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 12/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 11/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 10/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 09/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 08/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 04/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 03/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 02/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 01/11/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 29/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 27/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 26/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 1.740 | 10.005,00 |
| 25/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 505 | 2.903,75 |
| 22/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 480 | 2.760,00 |
| 21/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 1.000 | 5.750,00 |
| 20/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 790 | 4.542,50 |
| 19/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 4.190 | 24.092,50 |
| 18/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 960 | 5.520,00 |
| 15/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 130 | 747,50 |
| 13/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 515 | 2.961,25 |
| 12/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 80 | 460,00 |
| 11/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 1.100 | 6.325,00 |
| 08/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 90 | 517,50 |
| 07/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 20 | 115,00 |
| 05/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 04/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 500 | 2.875,00 |
| 01/10/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 70 | 402,50 |
| 30/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 29/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 880 | 5.060,00 |
| 28/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 345 | 1.983,75 |
| 27/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 70 | 402,50 |
| 24/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 23/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 20 | 115,00 |
| 22/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 140 | 805,00 |
| 21/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 20/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 17/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,8000 | 5,7500 | 6.610 | 38.009,00 |
| 16/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 191 | 1.098,25 |
| 15/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 14/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 70 | 402,50 |
| 13/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 70 | 402,50 |
| 10/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 70 | 402,50 |
| 09/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 360 | 2.070,00 |
| 08/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 2.423 | 13.932,25 |
| 07/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 2.070 | 11.902,50 |
| 06/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 70 | 402,50 |
| 03/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 101 | 580,75 |
| 02/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 1.490 | 8.567,50 |
| 01/9/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 31/8/2021 | 5,7500 | 1,77% | 5,6500 | 5,7500 | 5,6500 | 7.466 | 42.908,50 |
| 30/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 280 | 1.582,00 |
| 27/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 26/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 240 | 1.356,00 |
| 25/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 1.250 | 7.062,50 |
| 24/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 140 | 791,00 |
| 23/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 210 | 1.186,50 |
| 20/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 340 | 1.921,00 |
| 19/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 210 | 1.186,50 |
| 18/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 17/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 280 | 1.582,00 |
| 16/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 70 | 395,50 |
| 13/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 70 | 395,50 |
| 12/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 70 | 395,50 |
| 11/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 10/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 80 | 452,00 |
| 09/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 70 | 395,50 |
| 06/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 05/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 400 | 2.260,00 |
| 04/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 03/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 02/8/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 30/7/2021 | 5,6500 | -1,74% | 5,6500 | 5,6500 | 5,6500 | 325 | 1.836,25 |
| 29/7/2021 | 5,7500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 3 | 16,95 |
| 28/7/2021 | 5,7500 | 0,88% | 5,7000 | 5,7500 | 5,7000 | 161 | 918,75 |
| 27/7/2021 | 5,7000 | 0,88% | 5,7000 | 5,7000 | 5,7000 | 361 | 2.057,70 |
| 26/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 161 | 909,65 |
| 23/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 22/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 70 | 395,50 |
| 21/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 20/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 35 | 197,75 |
| 19/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 16/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 355 | 2.005,75 |
| 15/7/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 14/7/2021 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 70 | 395,50 |
| 13/7/2021 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 450 | 2.520,00 |
| 12/7/2021 | 5,6000 | -1,75% | 5,6000 | 5,6000 | 5,6000 | 140 | 784,00 |
| 09/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/7/2021 | 5,7000 | 0,88% | 5,6000 | 5,8000 | 5,6000 | 126 | 716,00 |
| 07/7/2021 | 5,6500 | -1,74% | 5,6500 | 5,6500 | 5,6500 | 140 | 791,00 |
| 06/7/2021 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/7/2021 | 5,7500 | 0,88% | 5,6500 | 5,7500 | 5,6500 | 320 | 1.833,00 |
| 02/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 869 | 4.953,00 |
| 01/7/2021 | 5,7000 | 0,88% | 5,6000 | 5,7500 | 5,6000 | 880 | 5.019,00 |
| 30/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 29/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 28/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 25/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 24/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 23/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 22/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 18/6/2021 | 5,6500 | 0,00% | 5,7000 | 5,7000 | 5,6500 | 100 | 565,00 |
| 17/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 16/6/2021 | 5,6500 | 0,00% | 5,7000 | 5,7000 | 5,6500 | 1.617 | 9.137,00 |
| 15/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,7500 | 5,6000 | 648 | 3.646,00 |
| 14/6/2021 | 5,6500 | -1,74% | 5,6000 | 5,6500 | 5,6000 | 2.544 | 14.253,00 |
| 11/6/2021 | 5,7500 | -18,44% | 6,3000 | 6,3500 | 5,7500 | 1.048 | 6.348,00 |
| 10/6/2021 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 29 | 204,00 |
| 09/6/2021 | 7,1000 | 1,43% | 7,1000 | 7,1000 | 7,1000 | 90 | 639,00 |
| 08/6/2021 | 7,0000 | -1,41% | 6,4000 | 7,0000 | 6,4000 | 610 | 4.024,00 |
| 07/6/2021 | 7,1000 | -2,07% | 6,6000 | 7,1000 | 6,5500 | 170 | 1.155,00 |
| 04/6/2021 | 7,2500 | 7,41% | 6,5500 | 7,4000 | 6,5500 | 1.049 | 7.297,00 |
| 03/6/2021 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 02/6/2021 | 6,7500 | 4,65% | 6,4500 | 6,9000 | 6,4000 | 1.554 | 10.339,00 |
| 01/6/2021 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 31/5/2021 | 6,4500 | 9,32% | 6,4500 | 6,4500 | 6,4500 | 150 | 967,00 |
| 28/5/2021 | 5,9000 | 8,26% | 5,9000 | 5,9000 | 5,9000 | 200 | 1.180,00 |
| 27/5/2021 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 26/5/2021 | 5,4500 | 0,00% | 5,0000 | 5,4500 | 5,0000 | 25 | 134,00 |
| 25/5/2021 | 5,4500 | 9,00% | 5,4000 | 5,4500 | 5,4000 | 100 | 542,00 |
| 24/5/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/5/2021 | 5,0000 | -9,09% | 4,9800 | 5,5000 | 4,9800 | 85 | 425,00 |
| 20/5/2021 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 19/5/2021 | 5,5000 | 10,00% | 5,5000 | 5,5000 | 4,5800 | 177 | 972,00 |
| 18/5/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/5/2021 | 5,0000 | 9,17% | 4,9800 | 5,0000 | 4,9800 | 425 | 2.124,00 |
| 14/5/2021 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 13/5/2021 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 12/5/2021 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 11/5/2021 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 10/5/2021 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 07/5/2021 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 06/5/2021 | 4,5800 | 7,01% | 4,5800 | 4,5800 | 4,5800 | 50 | 229,00 |
| 05/5/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 29/4/2021 | 4,2800 | 0,00% | 4,1200 | 4,2800 | 4,1200 | 870 | 3.712,00 |
| 28/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 27/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 26/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 23/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 22/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 21/4/2021 | 4,2800 | -0,47% | 4,2800 | 4,2800 | 4,2800 | 111 | 475,00 |
| 20/4/2021 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 19/4/2021 | 4,3000 | 0,47% | 4,1800 | 4,3000 | 4,1600 | 279 | 1.172,00 |
| 16/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | 250 | 1.070,00 |
| 15/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | 281 | 1.202,00 |
| 14/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 13/4/2021 | 4,2800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | ,00 | |
| 12/4/2021 | 4,2800 | -4,89% | 4,2400 | 4,3400 | 4,2200 | 1.250 | 5.306,00 |
| 09/4/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 08/4/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 07/4/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 06/4/2021 | 4,5000 | 0,00% | 4,5800 | 4,5800 | 4,5800 | 25 | 114,00 |
| 01/4/2021 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 31/3/2021 | 4,5000 | -2,17% | 4,5000 | 4,5000 | 4,5000 | 269 | 1.210,00 |
| 30/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 29/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 26/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 24/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 23/3/2021 | 4,6000 | 0,00% | 4,1600 | 4,6000 | 4,1600 | 95 | 406,00 |
| 22/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 19/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 18/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 17/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 16/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 12/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 400 | 1.840,00 |
| 11/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 10/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 09/3/2021 | 4,6000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | 2 | 8,00 |
| 08/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 05/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/3/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 03/3/2021 | 4,6000 | 9,52% | 4,5800 | 4,6000 | 4,5800 | 50 | 229,00 |
| 02/3/2021 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 01/3/2021 | 4,2000 | 5,53% | 4,1000 | 4,2000 | 4,1000 | 120 | 502,00 |
| 26/2/2021 | 3,9800 | -1,97% | 4,0000 | 4,0000 | 3,7200 | 333 | 1.290,00 |
| 25/2/2021 | 4,0600 | 1,50% | 4,1000 | 4,1000 | 4,0000 | 140 | 567,00 |
| 24/2/2021 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 380 | 1.520,00 |
| 23/2/2021 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 4,0000 | 70 | 280,00 |
| 22/2/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 19/2/2021 | 4,1000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 2 | 8,00 |
| 18/2/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 17/2/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 16/2/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 15/2/2021 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 12/2/2021 | 4,1000 | -0,49% | 4,1000 | 4,1000 | 4,1000 | 70 | 287,00 |
| 11/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 10/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 09/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 08/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 05/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 04/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 03/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 02/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 01/2/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 29/1/2021 | 4,1200 | 0,00% | 4,1200 | 4,1200 | 4,1200 | ,00 | |
| 28/1/2021 | 4,1200 | -4,19% | 4,1200 | 4,1200 | 4,1200 | 50 | 206,00 |
| 27/1/2021 | 4,3000 | -4,44% | 4,5000 | 4,5000 | 4,3000 | 350 | 1.515,00 |
| 26/1/2021 | 4,5000 | -10,00% | 4,6400 | 4,6400 | 4,5000 | 460 | 2.113,00 |
| 25/1/2021 | 5,0000 | -2,91% | 4,6600 | 5,0000 | 4,6600 | 150 | 722,00 |
| 22/1/2021 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 21/1/2021 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 20/1/2021 | 5,1500 | 9,11% | 4,5000 | 5,1500 | 4,5000 | 250 | 1.151,00 |
| 19/1/2021 | 4,7200 | -9,23% | 4,7000 | 4,8000 | 4,7000 | 300 | 1.421,00 |
| 18/1/2021 | 5,2000 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 370 | 1.884,00 |
| 15/1/2021 | 5,2000 | -5,45% | 5,3000 | 5,3000 | 5,0500 | 490 | 2.537,00 |
| 14/1/2021 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 13/1/2021 | 5,5000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 12 | 64,00 |
| 12/1/2021 | 5,5000 | -6,78% | 5,5500 | 5,8000 | 5,5000 | 579 | 3.225,00 |
| 11/1/2021 | 5,9000 | -2,48% | 6,0500 | 6,0500 | 5,5000 | 400 | 2.384,00 |
| 08/1/2021 | 6,0500 | -6,20% | 6,0500 | 6,1500 | 6,0500 | 200 | 1.218,00 |
| 07/1/2021 | 6,4500 | 9,32% | 6,4500 | 6,4500 | 6,4500 | 570 | 3.676,00 |
| 05/1/2021 | 5,9000 | 9,26% | 5,9000 | 5,9000 | 5,9000 | 470 | 2.773,00 |
| 04/1/2021 | 5,4000 | 9,31% | 5,4000 | 5,4000 | 5,4000 | 400 | 2.160,00 |
| 31/12/2020 | 4,9400 | 9,78% | 4,2000 | 4,9400 | 4,2000 | 175 | 817,00 |
| 30/12/2020 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 29/12/2020 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 8 | 36,00 |
| 28/12/2020 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 23/12/2020 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 22/12/2020 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 21/12/2020 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 18/12/2020 | 4,5000 | 2,27% | 4,5000 | 4,5000 | 4,5000 | 140 | 630,00 |
| 17/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 16/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 15/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 14/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 11/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 10/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 09/12/2020 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 08/12/2020 | 4,4000 | 10,00% | 4,4000 | 4,4000 | 4,4000 | 310 | 1.364,00 |
| 07/12/2020 | 4,0000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 8 | 34,00 |
| 04/12/2020 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 03/12/2020 | 4,0000 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 14 | 55,00 |
| 02/12/2020 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 100 | 400,00 |
| 01/12/2020 | 4,0000 | 9,89% | 4,0000 | 4,0000 | 4,0000 | 178 | 712,00 |
| 30/11/2020 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 27/11/2020 | 3,6400 | 1,11% | 3,6400 | 3,6400 | 3,6400 | 80 | 291,00 |
| 26/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 24/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 23/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 20/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 20 | 72,00 |
| 19/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 18/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 17/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 16/11/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 13/11/2020 | 3,6000 | 4,05% | 3,3200 | 3,6000 | 3,3200 | 255 | 899,00 |
| 12/11/2020 | 3,4600 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 15 | 52,00 |
| 11/11/2020 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 10/11/2020 | 3,4600 | 9,49% | 3,3000 | 3,4600 | 3,3000 | 90 | 306,00 |
| 09/11/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 06/11/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 05/11/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 04/11/2020 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 03/11/2020 | 3,1600 | -9,71% | 3,1600 | 3,1600 | 3,1600 | 70 | 221,00 |
| 02/11/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 30/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 27/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 26/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 23/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 20/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 19/10/2020 | 3,5000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 15 | 57,00 |
| 16/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 15/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 14/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 13/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 12/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 66 | 231,00 |
| 09/10/2020 | 3,5000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 5 | 19,00 |
| 08/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 07/10/2020 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 06/10/2020 | 3,5000 | -0,57% | 3,5400 | 3,5400 | 3,5000 | 48 | 168,00 |
| 05/10/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΣΙΔΜΑ | 1,9900 | 5,29 % | 0,1000 | 13.750 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 21.750 |
| ΜΑΘΙΟ | 0,8700 | 3,57 % | 0,0300 | 1.503 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΒΙΟΚΑ | 1,8950 | 2,99 % | 0,0550 | 45.245 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | -0,0010 | 27.444.327 |
| ΠΕΙΡ | 8,8000 | 0,27 % | 0,0240 | 25.841.110 |
| ΕΤΕ | 15,5500 | -0,64 % | -0,1000 | 18.427.021 |
| MTLN | 47,4400 | 2,46 % | 1,1400 | 18.045.856 |
| ΑΛΦΑ | 4,2000 | 0,05 % | 0,0020 | 17.493.406 |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 0,4800 | 9.312.404 |
| ΔΕΗ | 20,4000 | 2,98 % | 0,5900 | 8.430.563 |
| ΟΠΑΠ | 17,4700 | 2,40 % | 0,4100 | 8.117.351 |
| ΜΟΗ | 34,2600 | 1,30 % | 0,4400 | 4.915.374 |
| ΜΠΕΛΑ | 25,3200 | 0,48 % | 0,1200 | 4.407.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 6.336.212 | 27,44εκ. |
| ΑΛΦΑ | 4,2000 | 0,05 % | 4.141.269 | 17,49εκ. |
| ΠΕΙΡ | 8,8000 | 0,27 % | 2.926.636 | 25,84εκ. |
| BYLOT | 1,0260 | -0,39 % | 1.426.548 | 1,47εκ. |
| ΕΤΕ | 15,5500 | -0,64 % | 1.176.363 | 18,43εκ. |
| ΟΠΑΠ | 17,4700 | 2,40 % | 468.437 | 8,12εκ. |
| OPTIMA | 8,6000 | 2,63 % | 420.190 | 3,64εκ. |
| ΔΕΗ | 20,4000 | 2,98 % | 417.134 | 8,43εκ. |
| CREDIA | 1,4940 | -0,53 % | 415.794 | 621χιλ. |
| MTLN | 47,4400 | 2,46 % | 382.478 | 18,05εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,2800 | -0,32 % | 218.718 | 1,02 % |
| YKNOT | 2,1500 | 0,94 % | 68.719 | 0,90 % |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 278.146 | 0,27 % |
| MTLN | 47,4400 | 2,46 % | 382.478 | 0,27 % |
| ΠΕΙΡ | 8,8000 | 0,27 % | 2.926.636 | 0,24 % |
| ΑΒΑΞ | 3,4250 | -1,01 % | 311.110 | 0,21 % |
| OPTIMA | 8,6000 | 2,63 % | 420.190 | 0,19 % |
| ΒΙΟΚΑ | 1,8950 | 2,99 % | 45.245 | 0,19 % |
| ΑΛΦΑ | 4,2000 | 0,05 % | 4.141.269 | 0,18 % |
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 6.336.212 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9900 | 5,29 % | 13.750 | 7,94 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 3.542 | 6,11 % |
| ΜΑΘΙΟ | 0,8700 | 3,57 % | 1.503 | 5,95 % |
| ΔΑΑ | 11,6900 | 2,72 % | 92.911 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 8.135 | 5,51 % |
| TREK | 3,0800 | -2,53 % | 410 | 5,38 % |
| YKNOT | 2,1500 | 0,94 % | 68.719 | 5,16 % |
| ΟΤΟΕΛ | 13,1800 | 2,65 % | 40.505 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4260 | 0,28 % | 136.756 | 5,06 % |
| OPTIMA | 8,6000 | 2,63 % | 420.190 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|