| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4300 | -4,42 % | -0,2050 | 198.433 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 80.708 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.034 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
5,9500 €
-0,0100 (-0,17%)
- Άνοιγμα 5,9600
- Υψηλό 5,9700
- Χαμηλό 5,9300
- Όγκος 16.128
- Τζίρος 96.009 €
- Πράξεις 112
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2020 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3900 | 5.728 | 8.153,00 |
| 11/11/2020 | 1,3900 | -9,74% | 1,5400 | 1,5400 | 1,3900 | 2.374 | 3.403,00 |
| 10/11/2020 | 1,5400 | 8,45% | 1,4000 | 1,6500 | 1,3400 | 99 | 144,00 |
| 09/11/2020 | 1,4200 | 2,90% | 1,3800 | 1,4300 | 1,3800 | 899 | 1.278,00 |
| 06/11/2020 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3300 | 311 | 415,00 |
| 05/11/2020 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 1 | 1,00 |
| 04/11/2020 | 1,4000 | -1,41% | 1,4200 | 1,4200 | 1,3300 | 9.188 | 12.534,00 |
| 03/11/2020 | 1,4200 | 1,43% | 1,4300 | 1,4400 | 1,3600 | 571 | 796,00 |
| 02/11/2020 | 1,4000 | 0,00% | 1,4400 | 1,5500 | 1,4000 | 2.094 | 2.962,00 |
| 30/10/2020 | 1,4000 | 0,00% | 1,4500 | 1,4900 | 1,3900 | 979 | 1.393,00 |
| 29/10/2020 | 1,4000 | -11,39% | 1,4300 | 1,4600 | 1,4000 | 3.188 | 4.551,00 |
| 27/10/2020 | 1,5800 | 2,60% | 1,5800 | 1,5800 | 1,4500 | 181 | 266,00 |
| 26/10/2020 | 1,5400 | -3,14% | 1,7500 | 1,7500 | 1,5000 | 1.042 | 1.591,00 |
| 23/10/2020 | 1,5900 | 3,25% | 1,6500 | 1,6500 | 1,5900 | 168 | 267,00 |
| 22/10/2020 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5000 | 2.185 | 3.301,00 |
| 21/10/2020 | 1,6000 | 1,27% | 1,5800 | 1,6300 | 1,5800 | 230 | 367,00 |
| 20/10/2020 | 1,5800 | -3,66% | 1,6400 | 1,7100 | 1,5500 | 11.334 | 18.134,00 |
| 19/10/2020 | 1,6400 | -4,09% | 1,6800 | 1,7500 | 1,5700 | 11.614 | 18.870,00 |
| 16/10/2020 | 1,7100 | 3,64% | 1,6500 | 1,7100 | 1,6500 | 455 | 760,00 |
| 15/10/2020 | 1,6500 | 0,00% | 1,6800 | 1,6800 | 1,5600 | 868 | 1.400,00 |
| 14/10/2020 | 1,6500 | 13,79% | 1,4400 | 1,7000 | 1,4300 | 23.351 | 35.404,00 |
| 13/10/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 12/10/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/10/2020 | 1,4500 | 1,40% | 1,4200 | 1,4500 | 1,4200 | 1.856 | 2.651,00 |
| 08/10/2020 | 1,4300 | -3,38% | 1,4500 | 1,4500 | 1,3500 | 903 | 1.296,00 |
| 07/10/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/10/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/10/2020 | 1,4800 | 4,23% | 1,4900 | 1,4900 | 1,4800 | 50 | 74,00 |
| 02/10/2020 | 1,4200 | -2,07% | 1,3400 | 1,4400 | 1,3400 | 653 | 937,00 |
| 01/10/2020 | 1,4500 | 0,69% | 1,4600 | 1,4600 | 1,4500 | 154 | 223,00 |
| 30/9/2020 | 1,4400 | -0,69% | 1,4700 | 1,4800 | 1,4400 | 33 | 47,00 |
| 29/9/2020 | 1,4500 | -0,68% | 1,4400 | 1,4500 | 1,4000 | 2.008 | 2.846,00 |
| 28/9/2020 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 100 | 146,00 |
| 25/9/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 24/9/2020 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 3 | 4,00 |
| 23/9/2020 | 1,4600 | -1,35% | 1,4400 | 1,4600 | 1,4300 | 474 | 682,00 |
| 22/9/2020 | 1,4800 | -2,63% | 1,4700 | 1,5000 | 1,4700 | 384 | 567,00 |
| 21/9/2020 | 1,5200 | 0,00% | 1,4900 | 1,5200 | 1,4600 | 1.866 | 2.777,00 |
| 18/9/2020 | 1,5200 | -4,40% | 1,5000 | 1,5900 | 1,4700 | 11.372 | 17.069,00 |
| 17/9/2020 | 1,5900 | 1,27% | 1,5700 | 1,6300 | 1,5100 | 3.895 | 6.061,00 |
| 16/9/2020 | 1,5700 | 14,60% | 1,3400 | 1,5700 | 1,3400 | 11.871 | 17.845,00 |
| 15/9/2020 | 1,3700 | 7,87% | 1,2700 | 1,3700 | 1,2700 | 4.048 | 5.298,00 |
| 14/9/2020 | 1,2700 | 10,43% | 1,1700 | 1,2700 | 1,1600 | 9.173 | 11.041,00 |
| 11/9/2020 | 1,1500 | -2,54% | 1,1800 | 1,2100 | 1,1500 | 105 | 121,00 |
| 10/9/2020 | 1,1800 | -4,07% | 1,1600 | 1,2000 | 1,1500 | 5.663 | 6.608,00 |
| 09/9/2020 | 1,2300 | -3,91% | 1,1000 | 1,2800 | 1,1000 | 8.147 | 9.577,00 |
| 08/9/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/9/2020 | 1,2800 | -0,78% | 1,1000 | 1,2800 | 1,1000 | 26 | 30,00 |
| 04/9/2020 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/9/2020 | 1,2900 | 4,03% | 1,2400 | 1,2900 | 1,2400 | 255 | 316,00 |
| 02/9/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/9/2020 | 1,2400 | 4,20% | 1,1800 | 1,2400 | 1,1800 | 5.011 | 6.073,00 |
| 31/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 28/8/2020 | 1,1900 | -3,25% | 1,0600 | 1,1900 | 1,0600 | 20 | 22,00 |
| 27/8/2020 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/8/2020 | 1,2300 | 6,03% | 1,1000 | 1,2300 | 1,1000 | 1.420 | 1.640,00 |
| 25/8/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 24/8/2020 | 1,1600 | 4,50% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,00 |
| 21/8/2020 | 1,1100 | -7,50% | 1,1100 | 1,1700 | 1,1000 | 6.694 | 7.451,00 |
| 20/8/2020 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 19/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 18/8/2020 | 1,2500 | 5,93% | 1,1800 | 1,2900 | 1,1800 | 14.462 | 17.675,00 |
| 17/8/2020 | 1,1800 | 19,19% | 1,0000 | 1,2400 | 0,9950 | 12.183 | 13.420,00 |
| 14/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/8/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/8/2020 | 0,9900 | -0,50% | 0,9000 | 0,9900 | 0,9000 | 116 | 104,00 |
| 11/8/2020 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 10/8/2020 | 0,9950 | 0,00% | 0,9000 | 0,9950 | 0,9000 | 3 | 2,00 |
| 07/8/2020 | 0,9950 | -5,24% | 0,9150 | 0,9950 | 0,9150 | 13 | 11,00 |
| 06/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/8/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 31/7/2020 | 1,0500 | -0,94% | 0,9050 | 1,0600 | 0,9050 | 113 | 108,00 |
| 30/7/2020 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 2 | 2,00 |
| 29/7/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 27 | 28,00 |
| 28/7/2020 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 99 | 103,00 |
| 27/7/2020 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 2 | 2,00 |
| 24/7/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 23/7/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/7/2020 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1 | 1,00 |
| 21/7/2020 | 1,0400 | 1,96% | 1,0300 | 1,0400 | 1,0300 | 10 | 10,00 |
| 20/7/2020 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/7/2020 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/7/2020 | 1,0200 | 6,25% | 0,9050 | 1,0300 | 0,9050 | 314 | 307,00 |
| 15/7/2020 | 0,9600 | -5,88% | 0,9600 | 0,9600 | 0,9600 | 189 | 181,00 |
| 14/7/2020 | 1,0200 | 0,00% | 1,0600 | 1,0600 | 0,9600 | 181 | 174,00 |
| 13/7/2020 | 1,0200 | -9,73% | 1,1100 | 1,1100 | 0,9800 | 3.045 | 3.143,00 |
| 10/7/2020 | 1,1300 | -3,42% | 0,9900 | 1,1300 | 0,9900 | 1.617 | 1.630,00 |
| 09/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 08/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/6/2020 | 1,1700 | 0,00% | 0,9050 | 1,1700 | 0,9050 | 16 | 15,00 |
| 29/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/6/2020 | 1,1700 | -1,68% | 0,8850 | 1,1700 | 0,8850 | 14 | 14,00 |
| 24/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 2 | 2,00 |
| 17/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/6/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 12/6/2020 | 1,1900 | 9,17% | 1,1900 | 1,1900 | 1,1900 | 3 | 3,00 |
| 11/6/2020 | 1,0900 | -6,03% | 1,2000 | 1,2000 | 1,0100 | 258 | 265,00 |
| 10/6/2020 | 1,1600 | 2,65% | 1,0700 | 1,1600 | 1,0700 | 152 | 162,00 |
| 09/6/2020 | 1,1300 | 4,63% | 1,0200 | 1,1300 | 1,0200 | 17 | 17,00 |
| 05/6/2020 | 1,0800 | -0,92% | 1,0200 | 1,1000 | 1,0200 | 331 | 349,00 |
| 04/6/2020 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/6/2020 | 1,0900 | -1,80% | 1,0200 | 1,0900 | 1,0200 | 30 | 31,00 |
| 02/6/2020 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 01/6/2020 | 1,1100 | 2,78% | 1,0800 | 1,1100 | 1,0100 | 34 | 36,00 |
| 29/5/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 28/5/2020 | 1,0800 | -1,82% | 1,0000 | 1,0800 | 1,0000 | 377 | 391,00 |
| 27/5/2020 | 1,1000 | -1,79% | 1,1200 | 1,2000 | 1,0000 | 460 | 472,00 |
| 26/5/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 25/5/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/5/2020 | 1,1200 | 8,74% | 1,1200 | 1,1200 | 1,1200 | 15 | 16,00 |
| 21/5/2020 | 1,0300 | -5,50% | 1,0300 | 1,0300 | 1,0300 | 100 | 103,00 |
| 20/5/2020 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 200 | 218,00 |
| 19/5/2020 | 1,1000 | 0,00% | 1,0100 | 1,1000 | 1,0000 | 1.368 | 1.428,00 |
| 18/5/2020 | 1,1000 | -5,98% | 1,0000 | 1,1000 | 1,0000 | 765 | 814,00 |
| 15/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 14/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 12/5/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 11/5/2020 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 10 | 11,00 |
| 08/5/2020 | 1,1800 | 2,61% | 1,1500 | 1,2900 | 1,1000 | 1.405 | 1.577,00 |
| 07/5/2020 | 1,1500 | -1,71% | 1,0800 | 1,4000 | 1,0500 | 3.855 | 4.675,00 |
| 06/5/2020 | 1,1700 | -12,03% | 1,3200 | 1,3200 | 1,0500 | 1.657 | 1.757,00 |
| 05/5/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/5/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/4/2020 | 1,3300 | 20,91% | 1,1000 | 1,3300 | 1,1000 | 4.590 | 5.317,75 |
| 29/4/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 2.341 | 2.466,55 |
| 28/4/2020 | 1,1000 | 7,84% | 1,0200 | 1,1000 | 1,0200 | 7.283 | 7.587,64 |
| 27/4/2020 | 1,0200 | 6,81% | 0,9600 | 1,0700 | 0,9600 | 27.270 | 27.421,89 |
| 24/4/2020 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | 5 | 4,78 |
| 23/4/2020 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 22/4/2020 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 21/4/2020 | 0,9550 | 0,53% | 0,9500 | 0,9550 | 0,9500 | 5 | 4,77 |
| 16/4/2020 | 0,9500 | 0,00% | 0,9500 | 0,9550 | 0,9500 | 50 | 47,56 |
| 15/4/2020 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 5 | 4,75 |
| 14/4/2020 | 0,9500 | 6,74% | 0,9100 | 0,9500 | 0,8950 | 4.886 | 4.424,82 |
| 09/4/2020 | 0,8900 | 0,00% | 0,9650 | 0,9650 | 0,8850 | 3.367 | 2.991,55 |
| 08/4/2020 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 17 | 15,13 |
| 07/4/2020 | 0,8900 | -9,18% | 0,9000 | 0,9000 | 0,8700 | 3.082 | 2.771,07 |
| 06/4/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 03/4/2020 | 0,9800 | 0,00% | 0,8850 | 0,9800 | 0,8850 | 44 | 40,84 |
| 02/4/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 01/4/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/3/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 30/3/2020 | 0,9800 | 0,00% | 0,8850 | 0,8850 | 0,8850 | 25 | 22,13 |
| 27/3/2020 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 26/3/2020 | 0,9800 | 8,89% | 0,8200 | 0,9800 | 0,8200 | 361 | 313,78 |
| 24/3/2020 | 0,9000 | -10,00% | 0,9050 | 0,9250 | 0,9000 | 539 | 485,78 |
| 23/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/3/2020 | 1,0000 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 57 | 55,58 |
| 12/3/2020 | 1,0000 | 3,09% | 1,0600 | 1,0600 | 1,0000 | 206 | 206,30 |
| 11/3/2020 | 0,9700 | 7,78% | 0,9700 | 0,9700 | 0,9700 | 115 | 111,55 |
| 10/3/2020 | 0,9000 | 0,00% | 0,8900 | 0,9750 | 0,8300 | 133 | 119,36 |
| 09/3/2020 | 0,9000 | -9,09% | 0,9000 | 0,9800 | 0,9000 | 626 | 563,48 |
| 06/3/2020 | 0,9900 | 0,00% | 0,9000 | 1,0400 | 0,9000 | 9 | 8,28 |
| 05/3/2020 | 0,9900 | -9,17% | 0,9950 | 0,9950 | 0,9900 | 2.300 | 2.278,50 |
| 04/3/2020 | 1,0900 | 9,00% | 1,0400 | 1,0900 | 1,0400 | 200 | 214,50 |
| 03/3/2020 | 1,0000 | 3,09% | 0,9100 | 1,0400 | 0,9100 | 882 | 884,51 |
| 28/2/2020 | 0,9700 | -8,49% | 1,0800 | 1,0800 | 0,9600 | 390 | 377,04 |
| 27/2/2020 | 1,0600 | -3,64% | 1,0000 | 1,0600 | 1,0000 | 625 | 632,50 |
| 26/2/2020 | 1,1000 | 0,00% | 0,9900 | 1,1000 | 0,9900 | 1.711 | 1.871,10 |
| 25/2/2020 | 1,1000 | -7,56% | 1,1000 | 1,1000 | 1,0900 | 1.300 | 1.429,95 |
| 24/2/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/2/2020 | 1,1900 | 3,48% | 1,1800 | 1,1900 | 1,0600 | 4.805 | 5.664,41 |
| 20/2/2020 | 1,1500 | -3,36% | 1,1000 | 1,1500 | 1,0900 | 1.251 | 1.376,10 |
| 19/2/2020 | 1,1900 | 3,48% | 1,0800 | 1,1900 | 1,0800 | 326 | 374,12 |
| 18/2/2020 | 1,1500 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1 | 1,12 |
| 17/2/2020 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 2.187 | 2.515,05 |
| 14/2/2020 | 1,2000 | 2,56% | 1,1800 | 1,2300 | 1,1500 | 5.753 | 6.818,87 |
| 13/2/2020 | 1,1700 | -1,68% | 1,1200 | 1,1800 | 1,1100 | 2.870 | 3.272,30 |
| 12/2/2020 | 1,1900 | -3,25% | 1,1700 | 1,2000 | 1,1400 | 5.202 | 6.024,64 |
| 11/2/2020 | 1,2300 | 0,82% | 1,2000 | 1,2800 | 1,2000 | 4.773 | 5.861,79 |
| 10/2/2020 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 500 | 610,00 |
| 07/2/2020 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/2/2020 | 1,2700 | 2,42% | 1,2000 | 1,3200 | 1,2000 | 9.406 | 11.746,97 |
| 05/2/2020 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.000 | 1.240,00 |
| 04/2/2020 | 1,2400 | -5,34% | 1,2400 | 1,4200 | 1,2000 | 2.603 | 3.225,77 |
| 03/2/2020 | 1,3100 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1 | 1,28 |
| 31/1/2020 | 1,3100 | 0,00% | 1,1900 | 1,3100 | 1,1900 | 511 | 668,00 |
| 30/1/2020 | 1,3100 | 0,00% | 1,2600 | 1,3100 | 1,2600 | 1.210 | 1.530,25 |
| 29/1/2020 | 1,3100 | 8,26% | 1,2200 | 1,3300 | 1,2200 | 9.478 | 12.302,08 |
| 28/1/2020 | 1,2100 | 10,00% | 1,1100 | 1,2100 | 1,0900 | 13.642 | 16.100,21 |
| 27/1/2020 | 1,1000 | 0,00% | 1,0000 | 1,1000 | 1,0000 | 11.451 | 11.986,82 |
| 24/1/2020 | 1,1000 | 0,00% | 1,0100 | 1,0700 | 1,0100 | 110 | 114,35 |
| 23/1/2020 | 1,1000 | 1,85% | 1,0800 | 1,1800 | 1,0100 | 10.967 | 12.105,02 |
| 22/1/2020 | 1,0800 | 9,09% | 0,9900 | 1,0800 | 0,9900 | 8.235 | 8.619,65 |
| 21/1/2020 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 2.000 | 1.980,00 |
| 20/1/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/1/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/1/2020 | 1,0000 | -0,99% | 0,9600 | 1,0000 | 0,9600 | 2.007 | 2.006,72 |
| 15/1/2020 | 1,0100 | -0,98% | 1,0000 | 1,0100 | 1,0000 | 3.582 | 3.598,67 |
| 14/1/2020 | 1,0200 | -6,42% | 1,0200 | 1,0700 | 1,0100 | 3.421 | 3.475,27 |
| 13/1/2020 | 1,0900 | 9,00% | 1,0200 | 1,1000 | 1,0000 | 5.851 | 6.128,48 |
| 10/1/2020 | 1,0000 | 7,53% | 1,0000 | 1,0000 | 0,9950 | 10.318 | 10.310,50 |
| 09/1/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 08/1/2020 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 07/1/2020 | 0,9300 | -9,71% | 0,9300 | 0,9300 | 0,9300 | 490 | 455,70 |
| 03/1/2020 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 02/1/2020 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 31/12/2019 | 1,0300 | -1,90% | 0,8000 | 1,0300 | 0,8000 | 85 | 68,49 |
| 30/12/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 23/12/2019 | 1,0500 | 6,06% | 0,7500 | 1,0500 | 0,7500 | 22 | 17,66 |
| 20/12/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 19/12/2019 | 0,9900 | 0,51% | 0,9900 | 0,9900 | 0,9900 | 42 | 41,58 |
| 18/12/2019 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 17/12/2019 | 0,9850 | 4,79% | 0,8650 | 0,9850 | 0,8650 | 12 | 11,58 |
| 16/12/2019 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 13/12/2019 | 0,9400 | -4,57% | 0,9000 | 0,9400 | 0,9000 | 929 | 854,39 |
| 12/12/2019 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 11/12/2019 | 0,9850 | 4,23% | 0,9000 | 0,9850 | 0,9000 | 33 | 30,13 |
| 10/12/2019 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 09/12/2019 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 06/12/2019 | 0,9450 | -0,53% | 0,9350 | 0,9500 | 0,9350 | 3.500 | 3.304,50 |
| 05/12/2019 | 0,9500 | -2,56% | 0,8900 | 0,9500 | 0,8900 | 6 | 5,47 |
| 04/12/2019 | 0,9750 | 1,56% | 0,8950 | 0,9750 | 0,8800 | 4.222 | 3.743,82 |
| 03/12/2019 | 0,9600 | -4,00% | 0,9500 | 0,9600 | 0,8900 | 351 | 321,50 |
| 02/12/2019 | 1,0000 | 0,00% | 0,9150 | 1,0000 | 0,9050 | 1.611 | 1.459,74 |
| 29/11/2019 | 1,0000 | 5,26% | 1,0000 | 1,0000 | 1,0000 | 76 | 76,00 |
| 28/11/2019 | 0,9500 | -2,06% | 0,9600 | 0,9600 | 0,8900 | 1.846 | 1.656,95 |
| 27/11/2019 | 0,9700 | 0,00% | 0,8900 | 0,9700 | 0,8900 | 39 | 35,16 |
| 26/11/2019 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 100 | 97,00 |
| 25/11/2019 | 0,9700 | 4,30% | 0,9300 | 0,9900 | 0,9300 | 334 | 324,94 |
| 22/11/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 21/11/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 20/11/2019 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9300 | 85 | 79,05 |
| 19/11/2019 | 0,9400 | -1,05% | 0,8550 | 0,9500 | 0,8550 | 2.140 | 2.016,71 |
| 18/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 15/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 14/11/2019 | 0,9500 | 0,53% | 0,8500 | 0,9500 | 0,8500 | 797 | 735,92 |
| 13/11/2019 | 0,9450 | 10,53% | 0,9400 | 0,9500 | 0,9400 | 568 | 535,60 |
| 12/11/2019 | 0,8550 | -8,06% | 0,8550 | 0,8550 | 0,8550 | 120 | 102,60 |
| 11/11/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 08/11/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 07/11/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 06/11/2019 | 0,9300 | 0,54% | 0,9300 | 0,9300 | 0,9300 | 285 | 265,05 |
| 05/11/2019 | 0,9250 | 1,65% | 0,9000 | 0,9250 | 0,9000 | 84 | 76,16 |
| 04/11/2019 | 0,9100 | -8,08% | 0,9100 | 0,9100 | 0,9100 | 290 | 263,90 |
| 01/11/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 31/10/2019 | 0,9900 | -1,98% | 0,9900 | 0,9900 | 0,9900 | 680 | 673,20 |
| 30/10/2019 | 1,0100 | 9,78% | 0,9200 | 1,1000 | 0,9200 | 705 | 708,60 |
| 29/10/2019 | 0,9200 | -11,54% | 1,0400 | 1,0600 | 0,9200 | 150 | 140,48 |
| 25/10/2019 | 1,0400 | 7,22% | 0,9700 | 1,0500 | 0,9700 | 1.400 | 1.378,65 |
| 24/10/2019 | 0,9700 | -1,02% | 0,9050 | 0,9800 | 0,9050 | 511 | 494,80 |
| 23/10/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 100 | 98,00 |
| 22/10/2019 | 0,9800 | 3,16% | 0,8950 | 0,9800 | 0,8950 | 143 | 139,41 |
| 21/10/2019 | 0,9500 | 0,00% | 0,8200 | 0,9600 | 0,8200 | 1.133 | 1.076,17 |
| 18/10/2019 | 0,9500 | -9,52% | 0,9900 | 1,0000 | 0,9500 | 425 | 415,80 |
| 17/10/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 0,9100 | 131 | 120,94 |
| 16/10/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/10/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5 | 5,25 |
| 14/10/2019 | 1,0500 | 6,06% | 0,8100 | 1,0500 | 0,8100 | 1.854 | 1.834,62 |
| 11/10/2019 | 0,9900 | -6,60% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 10/10/2019 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/10/2019 | 1,0600 | 1,92% | 0,8250 | 1,0600 | 0,8250 | 1.043 | 1.087,51 |
| 08/10/2019 | 1,0400 | 4,52% | 0,9050 | 1,0400 | 0,9050 | 1.020 | 924,50 |
| 07/10/2019 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 04/10/2019 | 0,9950 | 0,00% | 1,0100 | 1,0100 | 0,9150 | 60 | 59,65 |
| 03/10/2019 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 02/10/2019 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 01/10/2019 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 30/9/2019 | 0,9950 | 0,00% | 0,9150 | 0,9150 | 0,9150 | 44 | 40,26 |
| 27/9/2019 | 0,9950 | -1,49% | 0,9500 | 1,0000 | 0,9300 | 820 | 790,60 |
| 26/9/2019 | 1,0100 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 25/9/2019 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/9/2019 | 1,0100 | 0,00% | 0,9300 | 0,9350 | 0,9300 | 39 | 36,30 |
| 23/9/2019 | 1,0100 | 0,00% | 0,9300 | 0,9500 | 0,9300 | 20 | 18,84 |
| 20/9/2019 | 1,0100 | 0,00% | 0,9350 | 0,9400 | 0,9350 | 15 | 14,03 |
| 19/9/2019 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 50 | 52,50 |
| 18/9/2019 | 1,0100 | 8,60% | 0,9200 | 1,0200 | 0,8900 | 10.979 | 10.227,24 |
| 17/9/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 16/9/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 13/9/2019 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9250 | 1.344 | 1.253,50 |
| 12/9/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 500 | 475,00 |
| 11/9/2019 | 0,9500 | -0,52% | 0,9200 | 1,0000 | 0,9200 | 791 | 752,76 |
| 10/9/2019 | 0,9550 | -8,17% | 1,0000 | 1,0000 | 0,9550 | 1.444 | 1.424,44 |
| 09/9/2019 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 814 | 846,00 |
| 06/9/2019 | 1,0400 | -2,80% | 0,9700 | 1,0400 | 0,9700 | 1.144 | 1.150,52 |
| 05/9/2019 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 1.330 | 1.428,90 |
| 04/9/2019 | 1,0800 | 0,00% | 1,0000 | 1,0800 | 1,0000 | 114 | 122,00 |
| 03/9/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/9/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/8/2019 | 1,0800 | 0,00% | 1,0200 | 1,0800 | 1,0100 | 1.525 | 1.610,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 64.375 |
| ΑΚΡΙΤ | 1,1250 | 4,17 % | 0,0450 | 1.225 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 145.860 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 39.640 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1950 | 1,82 % | 0,0570 | 13.587.880 |
| ΑΛΦΑ | 3,4910 | 0,17 % | 0,0060 | 12.346.011 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 10.550.580 |
| ΠΕΙΡ | 6,8400 | 0,18 % | 0,0120 | 9.444.630 |
| MTLN | 51,0000 | -1,07 % | -0,5500 | 6.983.330 |
| AKTR | 7,6800 | -1,29 % | -0,1000 | 6.849.791 |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 0,4800 | 5.519.294 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.362.964 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.811.346 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 3.087.989 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 7.691.479 | 485,3χιλ. |
| ΕΥΡΩΒ | 3,1950 | 1,82 % | 4.253.512 | 13,59εκ. |
| ΑΛΦΑ | 3,4910 | 0,17 % | 3.543.648 | 12,35εκ. |
| ΠΕΙΡ | 6,8400 | 0,18 % | 1.381.324 | 9,44εκ. |
| AKTR | 7,6800 | -1,29 % | 885.518 | 6,85εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 882.177 | 10,55εκ. |
| BOCHGR | 7,4800 | 0,27 % | 714.478 | 5,36εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 482.095 | 588,2χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 7.691.479 | 0,62 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.262 | 0,53 % |
| AKTR | 7,6800 | -1,29 % | 885.518 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 0,43 % |
| ΦΡΛΚ | 4,4300 | -4,42 % | 198.433 | 0,39 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 26.440 | 0,35 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 203.466 | 0,34 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 145.860 | 0,32 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 64.375 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 64.375 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.708 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 145.860 | 6,57 % |
| ΑΚΡΙΤ | 1,1250 | 4,17 % | 1.225 | 6,48 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4300 | -4,42 % | 198.433 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|