| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
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 |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|