| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)
1,9300 €
0,0000 (0,00%)
- Άνοιγμα 1,9300
- Υψηλό 1,9300
- Χαμηλό 1,9300
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2022 | 2,9400 | -2,00% | 2,9000 | 2,9400 | 2,9000 | 448 | 1.303,20 |
| 26/1/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 25/1/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 24/1/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 21/1/2022 | 3,0000 | 0,00% | 2,9800 | 3,0000 | 2,8800 | 1.718 | 5.027,86 |
| 20/1/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 2.183 | 6.549,00 |
| 19/1/2022 | 3,0000 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 636 | 1.910,54 |
| 18/1/2022 | 3,0000 | -1,32% | 3,0800 | 3,0800 | 3,0000 | 402 | 1.208,16 |
| 17/1/2022 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 14/1/2022 | 3,0400 | -1,30% | 3,0400 | 3,0400 | 3,0000 | 730 | 2.215,20 |
| 13/1/2022 | 3,0800 | -0,65% | 3,0600 | 3,0800 | 3,0600 | 150 | 460,00 |
| 12/1/2022 | 3,1000 | 0,65% | 3,1000 | 3,1000 | 3,1000 | 3.000 | 9.300,00 |
| 11/1/2022 | 3,0800 | -0,65% | 3,1400 | 3,1400 | 2,8600 | 1.400 | 4.330,18 |
| 10/1/2022 | 3,1000 | 1,97% | 3,1000 | 3,1000 | 3,1000 | 200 | 620,00 |
| 07/1/2022 | 3,0400 | 0,66% | 3,0000 | 3,1200 | 3,0000 | 1.610 | 4.886,40 |
| 05/1/2022 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 04/1/2022 | 3,0200 | 0,67% | 3,0000 | 3,0600 | 3,0000 | 822 | 2.476,50 |
| 03/1/2022 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 51 | 153,00 |
| 31/12/2021 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 30/12/2021 | 3,0000 | 0,67% | 2,9000 | 3,0000 | 2,9000 | 1.040 | 3.095,28 |
| 29/12/2021 | 2,9800 | -0,67% | 3,1000 | 3,1000 | 2,9800 | 904 | 2.762,62 |
| 28/12/2021 | 3,0000 | -0,66% | 3,0200 | 3,0600 | 2,9600 | 633 | 1.902,38 |
| 27/12/2021 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 23/12/2021 | 3,0200 | -1,95% | 3,1000 | 3,1000 | 3,0000 | 539 | 1.628,20 |
| 22/12/2021 | 3,0800 | -8,33% | 3,1800 | 3,1800 | 3,0400 | 1.668 | 5.149,24 |
| 21/12/2021 | 3,3600 | 0,00% | 3,4000 | 3,4000 | 3,3000 | 2.300 | 7.695,72 |
| 20/12/2021 | 3,3600 | 1,82% | 3,3400 | 3,3800 | 3,3200 | 4.880 | 16.315,92 |
| 17/12/2021 | 3,3000 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 131 | 431,60 |
| 16/12/2021 | 3,3000 | 1,23% | 3,2400 | 3,3000 | 3,2400 | 1.070 | 3.525,90 |
| 15/12/2021 | 3,2600 | 0,00% | 3,2400 | 3,2600 | 3,1600 | 430 | 1.371,88 |
| 14/12/2021 | 3,2600 | 0,62% | 3,3000 | 3,3000 | 3,2400 | 2.041 | 6.697,30 |
| 13/12/2021 | 3,2400 | -10,99% | 3,6400 | 3,6400 | 3,2400 | 1.200 | 3.927,52 |
| 10/12/2021 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 51 | 185,64 |
| 09/12/2021 | 3,6400 | 13,75% | 3,6400 | 3,6400 | 3,6400 | 145 | 527,80 |
| 08/12/2021 | 3,2000 | -3,03% | 3,0600 | 3,2000 | 3,0600 | 1.366 | 4.300,40 |
| 07/12/2021 | 3,3000 | 2,48% | 3,3000 | 3,3600 | 3,3000 | 29 | 96,30 |
| 06/12/2021 | 3,2200 | -1,23% | 3,4800 | 3,4800 | 3,2000 | 211 | 678,26 |
| 03/12/2021 | 3,2600 | 0,62% | 3,2400 | 3,4400 | 3,2400 | 500 | 1.633,00 |
| 02/12/2021 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,2400 | 200 | 648,00 |
| 01/12/2021 | 3,2600 | 8,67% | 3,1000 | 3,3000 | 3,1000 | 1.573 | 5.137,90 |
| 30/11/2021 | 3,0000 | -2,60% | 3,0200 | 3,0200 | 3,0000 | 500 | 1.502,02 |
| 29/11/2021 | 3,0800 | 10,00% | 2,9600 | 3,3000 | 2,9600 | 2.086 | 6.569,02 |
| 26/11/2021 | 2,8000 | 8,53% | 2,8000 | 2,9800 | 2,8000 | 4.172 | 11.983,16 |
| 25/11/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 24/11/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 23/11/2021 | 2,5800 | -7,86% | 2,5800 | 2,5800 | 2,5800 | 5 | 12,90 |
| 22/11/2021 | 2,8000 | 5,26% | 2,8600 | 2,8600 | 2,7800 | 30 | 84,20 |
| 19/11/2021 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 18/11/2021 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 238 | 633,08 |
| 17/11/2021 | 2,6600 | 3,10% | 2,6400 | 2,6600 | 2,6400 | 163 | 432,16 |
| 16/11/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 15/11/2021 | 2,5800 | -7,19% | 2,5200 | 2,6600 | 2,5200 | 398 | 1.029,60 |
| 12/11/2021 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 11/11/2021 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 10/11/2021 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 09/11/2021 | 2,7800 | 6,11% | 2,7600 | 2,8600 | 2,7600 | 10 | 27,80 |
| 08/11/2021 | 2,6200 | -2,96% | 2,6200 | 2,6200 | 2,6200 | 5 | 13,10 |
| 05/11/2021 | 2,7000 | 0,00% | 2,5600 | 2,7000 | 2,5600 | 278 | 739,40 |
| 04/11/2021 | 2,7000 | -2,17% | 2,9400 | 2,9400 | 2,6200 | 179 | 486,90 |
| 03/11/2021 | 2,7600 | 1,47% | 2,5800 | 2,7600 | 2,5800 | 132 | 363,96 |
| 02/11/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 286 | 777,92 |
| 01/11/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 100 | 272,00 |
| 29/10/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 27/10/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 26/10/2021 | 2,7200 | 0,74% | 2,7200 | 2,7400 | 2,7200 | 140 | 381,60 |
| 25/10/2021 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 22/10/2021 | 2,7000 | 1,50% | 2,6400 | 2,7200 | 2,6400 | 1.223 | 3.281,00 |
| 21/10/2021 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 20/10/2021 | 2,6600 | 6,40% | 2,6600 | 2,6600 | 2,6600 | 300 | 798,00 |
| 19/10/2021 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 18/10/2021 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 15/10/2021 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 14/10/2021 | 2,5000 | -6,72% | 2,8000 | 2,8000 | 2,4400 | 368 | 919,82 |
| 13/10/2021 | 2,6800 | 3,88% | 2,6800 | 2,6800 | 2,6800 | 1 | 2,68 |
| 12/10/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 11/10/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 08/10/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 07/10/2021 | 2,5800 | 1,57% | 2,5200 | 2,5800 | 2,5200 | 776 | 1.997,36 |
| 06/10/2021 | 2,5400 | 3,25% | 2,5400 | 2,5400 | 2,5400 | 12 | 30,48 |
| 05/10/2021 | 2,4600 | -5,38% | 2,5000 | 2,5000 | 2,4600 | 695 | 1.731,90 |
| 04/10/2021 | 2,6000 | 4,84% | 2,6000 | 2,6000 | 2,6000 | 81 | 210,60 |
| 01/10/2021 | 2,4800 | 0,00% | 2,4600 | 2,4800 | 2,4600 | 425 | 1.051,80 |
| 30/9/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 29/9/2021 | 2,4800 | -4,62% | 2,4800 | 2,4800 | 2,4200 | 172 | 425,78 |
| 28/9/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 100 | 260,00 |
| 27/9/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 24/9/2021 | 2,6000 | 2,36% | 2,4600 | 2,7400 | 2,4200 | 560 | 1.371,80 |
| 23/9/2021 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 22/9/2021 | 2,5400 | 3,25% | 2,5400 | 2,5400 | 2,5400 | 900 | 2.286,00 |
| 21/9/2021 | 2,4600 | -1,60% | 2,4600 | 2,4600 | 2,4600 | 500 | 1.230,00 |
| 20/9/2021 | 2,5000 | -3,10% | 2,5000 | 2,5000 | 2,4800 | 435 | 1.084,60 |
| 17/9/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 16/9/2021 | 2,5800 | -2,27% | 2,5800 | 2,5800 | 2,5800 | 280 | 722,40 |
| 15/9/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 14/9/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 13/9/2021 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 200 | 528,00 |
| 10/9/2021 | 2,7000 | 3,05% | 2,6800 | 2,7000 | 2,6800 | 500 | 1.347,90 |
| 09/9/2021 | 2,6200 | 2,34% | 2,6200 | 2,6200 | 2,6200 | 5 | 13,10 |
| 08/9/2021 | 2,5600 | 2,40% | 2,5000 | 2,5600 | 2,5000 | 90 | 229,80 |
| 07/9/2021 | 2,5000 | -5,30% | 2,5600 | 2,5600 | 2,5000 | 1.040 | 2.604,50 |
| 06/9/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 03/9/2021 | 2,6400 | 0,76% | 2,6400 | 2,6400 | 2,6400 | 5 | 13,20 |
| 02/9/2021 | 2,6200 | 0,77% | 2,5200 | 2,6600 | 2,5200 | 500 | 1.317,50 |
| 01/9/2021 | 2,6000 | -5,11% | 2,5800 | 2,6200 | 2,5800 | 113 | 295,64 |
| 31/8/2021 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 30/8/2021 | 2,7400 | 2,24% | 2,6600 | 2,8600 | 2,6200 | 2.484 | 6.585,76 |
| 27/8/2021 | 2,6800 | 0,00% | 2,6800 | 2,9400 | 2,6200 | 3.135 | 8.402,74 |
| 26/8/2021 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 25/8/2021 | 2,6800 | -7,59% | 3,3000 | 3,3000 | 2,6800 | 40 | 128,90 |
| 24/8/2021 | 2,9000 | 0,69% | 2,9000 | 2,9400 | 2,9000 | 1.000 | 2.905,56 |
| 23/8/2021 | 2,8800 | 2,86% | 2,8800 | 2,8800 | 2,8800 | 15 | 43,20 |
| 20/8/2021 | 2,8000 | 1,45% | 2,8000 | 2,8000 | 2,8000 | 30 | 84,00 |
| 19/8/2021 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 20 | 55,20 |
| 18/8/2021 | 2,7600 | 1,47% | 2,6200 | 2,8000 | 2,6200 | 222 | 614,88 |
| 17/8/2021 | 2,7200 | 0,74% | 2,7000 | 2,7400 | 2,6200 | 680 | 1.825,70 |
| 16/8/2021 | 2,7000 | 0,00% | 2,7200 | 2,7200 | 2,7000 | 105 | 283,90 |
| 13/8/2021 | 2,7000 | -0,74% | 2,7000 | 2,7000 | 2,7000 | 222 | 599,40 |
| 12/8/2021 | 2,7200 | -1,45% | 2,7200 | 2,7200 | 2,7200 | 462 | 1.256,64 |
| 11/8/2021 | 2,7600 | 1,47% | 2,7600 | 2,7600 | 2,6600 | 400 | 1.074,00 |
| 10/8/2021 | 2,7200 | 0,74% | 2,7000 | 2,7400 | 2,7000 | 750 | 2.039,00 |
| 09/8/2021 | 2,7000 | -0,74% | 2,7200 | 2,7200 | 2,6200 | 991 | 2.622,64 |
| 06/8/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 225 | 612,00 |
| 05/8/2021 | 2,7200 | -3,55% | 2,7600 | 2,7600 | 2,6800 | 1.282 | 3.473,04 |
| 04/8/2021 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 03/8/2021 | 2,8200 | 4,44% | 2,8200 | 2,8200 | 2,8200 | 600 | 1.692,00 |
| 02/8/2021 | 2,7000 | -3,57% | 2,6400 | 2,7600 | 2,6400 | 525 | 1.407,18 |
| 30/7/2021 | 2,8000 | -9,09% | 2,8000 | 2,8000 | 2,8000 | 2.400 | 6.720,00 |
| 29/7/2021 | 3,0800 | 0,00% | 3,0600 | 3,1000 | 3,0600 | 80 | 246,56 |
| 28/7/2021 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 10 | 30,80 |
| 27/7/2021 | 3,0800 | 4,05% | 3,0800 | 3,0800 | 3,0800 | 20 | 61,60 |
| 26/7/2021 | 2,9600 | 0,00% | 3,0000 | 3,0000 | 2,9000 | 795 | 2.374,00 |
| 23/7/2021 | 2,9600 | 0,00% | 3,0000 | 3,0000 | 2,9600 | 4.015 | 11.885,00 |
| 22/7/2021 | 2,9600 | -1,99% | 2,7800 | 2,9800 | 2,7800 | 104 | 307,36 |
| 21/7/2021 | 3,0200 | -3,21% | 3,3000 | 3,3000 | 3,0000 | 2.403 | 7.283,06 |
| 20/7/2021 | 3,1200 | 0,65% | 3,1000 | 3,1800 | 3,1000 | 250 | 779,00 |
| 19/7/2021 | 3,1000 | -0,64% | 3,1200 | 3,2200 | 3,1000 | 1.801 | 5.657,02 |
| 16/7/2021 | 3,1200 | 1,30% | 3,0800 | 3,1200 | 3,0000 | 1.480 | 4.541,46 |
| 15/7/2021 | 3,0800 | 2,67% | 3,0400 | 3,2000 | 2,9600 | 7.711 | 23.805,16 |
| 14/7/2021 | 3,0000 | 3,45% | 2,9400 | 3,0000 | 2,9400 | 588 | 1.757,40 |
| 13/7/2021 | 2,9000 | 2,11% | 2,9000 | 2,9000 | 2,9000 | 2.057 | 5.965,00 |
| 12/7/2021 | 2,8400 | 5,19% | 2,8400 | 2,8600 | 2,8400 | 2.996 | 8.508,00 |
| 09/7/2021 | 2,7000 | 2,27% | 2,6400 | 2,7000 | 2,6000 | 1.590 | 4.193,00 |
| 08/7/2021 | 2,6400 | -2,94% | 2,6600 | 2,6600 | 2,6400 | 586 | 1.547,00 |
| 07/7/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 06/7/2021 | 2,7200 | -2,86% | 2,7800 | 2,7800 | 2,7200 | 1.400 | 3.836,00 |
| 05/7/2021 | 2,8000 | 1,45% | 2,8000 | 2,8400 | 2,8000 | 3.921 | 10.993,00 |
| 02/7/2021 | 2,7600 | 2,22% | 2,7200 | 2,7800 | 2,7000 | 7.223 | 19.600,00 |
| 01/7/2021 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 30/6/2021 | 2,7000 | 0,00% | 2,7200 | 2,7400 | 2,6800 | 1.677 | 4.542,00 |
| 29/6/2021 | 2,7000 | 9,76% | 2,5600 | 2,7000 | 2,5600 | 8.685 | 23.261,00 |
| 28/6/2021 | 2,4600 | 9,82% | 2,4400 | 2,4600 | 2,4200 | 3.890 | 9.560,00 |
| 25/6/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/6/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/6/2021 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 430 | 950,00 |
| 22/6/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/6/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 17/6/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/6/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/6/2021 | 2,2000 | -1,79% | 2,2000 | 2,2600 | 2,2000 | 650 | 1.430,00 |
| 14/6/2021 | 2,2400 | 0,00% | 2,1600 | 2,2400 | 2,1600 | 585 | 1.295,00 |
| 11/6/2021 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 1.879 | 4.208,00 |
| 10/6/2021 | 2,2000 | 0,00% | 2,3600 | 2,3600 | 2,3000 | 55 | 129,00 |
| 09/6/2021 | 2,2000 | -1,79% | 2,3000 | 2,3000 | 2,2000 | 120 | 266,00 |
| 08/6/2021 | 2,2400 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 1.259 | 2.783,00 |
| 07/6/2021 | 2,2400 | 8,74% | 2,1000 | 2,2600 | 2,1000 | 9.862 | 21.623,00 |
| 04/6/2021 | 2,0600 | -0,96% | 2,0800 | 2,1600 | 2,0600 | 455 | 940,00 |
| 03/6/2021 | 2,0800 | 1,96% | 2,0600 | 2,0800 | 2,0600 | 634 | 1.312,00 |
| 02/6/2021 | 2,0400 | 0,00% | 2,0800 | 2,0800 | 2,0400 | 701 | 1.444,00 |
| 01/6/2021 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 235 | 479,00 |
| 31/5/2021 | 2,0000 | 1,52% | 1,9700 | 2,0200 | 1,9500 | 1.237 | 2.453,00 |
| 28/5/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 27/5/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 26/5/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 548 | 1.079,00 |
| 25/5/2021 | 1,9700 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 4 | 8,00 |
| 24/5/2021 | 1,9700 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1 | 2,00 |
| 21/5/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 20/5/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 19/5/2021 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9700 | 1.000 | 1.991,00 |
| 18/5/2021 | 2,0000 | 1,52% | 1,9600 | 2,0000 | 1,9500 | 2.730 | 5.354,00 |
| 17/5/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 14/5/2021 | 1,9700 | -1,50% | 1,9800 | 1,9800 | 1,9700 | 4.000 | 7.882,00 |
| 13/5/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 200 | 400,00 |
| 12/5/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/5/2021 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 191 | 382,00 |
| 10/5/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 07/5/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 06/5/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 05/5/2021 | 2,0200 | 3,06% | 2,0000 | 2,0200 | 2,0000 | 150 | 302,00 |
| 29/4/2021 | 1,9600 | -2,97% | 1,9600 | 1,9600 | 1,9600 | 310 | 607,00 |
| 28/4/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/4/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/4/2021 | 2,0200 | 1,00% | 1,9700 | 2,0200 | 1,9700 | 793 | 1.583,00 |
| 23/4/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 22/4/2021 | 2,0000 | -5,66% | 2,0800 | 2,0800 | 2,0000 | 901 | 1.810,00 |
| 21/4/2021 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/4/2021 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/4/2021 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 16/4/2021 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 15/4/2021 | 2,1200 | 6,00% | 2,1200 | 2,1200 | 2,1200 | 100 | 212,00 |
| 14/4/2021 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 610 | 1.220,00 |
| 13/4/2021 | 2,0800 | -3,70% | 2,1600 | 2,1600 | 2,0400 | 420 | 871,00 |
| 12/4/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 2 | 4,00 |
| 09/4/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 08/4/2021 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 15 | 32,00 |
| 07/4/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 06/4/2021 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1600 | 600 | 1.302,00 |
| 01/4/2021 | 2,1600 | 0,00% | 2,1000 | 2,1800 | 2,1000 | 400 | 858,00 |
| 31/3/2021 | 2,1600 | 1,89% | 2,1800 | 2,1800 | 2,1200 | 200 | 430,00 |
| 30/3/2021 | 2,1200 | 3,92% | 2,0400 | 2,1400 | 2,0400 | 905 | 1.896,00 |
| 29/3/2021 | 2,0400 | 3,55% | 1,8500 | 2,0400 | 1,8500 | 1.455 | 2.881,00 |
| 26/3/2021 | 1,9700 | 1,03% | 1,8300 | 1,9700 | 1,8300 | 544 | 1.002,00 |
| 24/3/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 23/3/2021 | 1,9500 | -2,01% | 1,9500 | 1,9500 | 1,8800 | 3.985 | 7.519,00 |
| 22/3/2021 | 1,9900 | -3,40% | 1,8900 | 1,9900 | 1,8900 | 70 | 134,00 |
| 19/3/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 18/3/2021 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 50 | 103,00 |
| 17/3/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 16/3/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/3/2021 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 250 | 510,00 |
| 11/3/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 10/3/2021 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0600 | 60 | 123,00 |
| 09/3/2021 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 2,0000 | 400 | 805,00 |
| 08/3/2021 | 2,0000 | -0,99% | 1,9400 | 2,0000 | 1,9400 | 785 | 1.523,00 |
| 05/3/2021 | 2,0200 | -1,94% | 2,0200 | 2,0200 | 1,9600 | 941 | 1.862,00 |
| 04/3/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 03/3/2021 | 2,0600 | -4,63% | 1,9800 | 2,0600 | 1,9800 | 880 | 1.761,00 |
| 02/3/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 01/3/2021 | 2,1600 | 8,00% | 2,1600 | 2,1600 | 2,1600 | 10 | 21,00 |
| 26/2/2021 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 25/2/2021 | 2,0200 | -2,88% | 1,9100 | 2,0200 | 1,9100 | 150 | 297,00 |
| 24/2/2021 | 2,0800 | 9,47% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,00 |
| 23/2/2021 | 1,9000 | -8,65% | 2,1400 | 2,1400 | 1,9000 | 510 | 971,00 |
| 22/2/2021 | 2,0800 | 6,67% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,00 |
| 19/2/2021 | 1,9500 | -2,01% | 2,0800 | 2,0800 | 1,9000 | 1.280 | 2.455,00 |
| 18/2/2021 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 17/2/2021 | 1,9900 | -0,50% | 1,9200 | 1,9900 | 1,9200 | 300 | 576,00 |
| 16/2/2021 | 2,0000 | -3,85% | 1,8800 | 2,0200 | 1,8800 | 783 | 1.524,00 |
| 15/2/2021 | 2,0800 | 0,97% | 2,1000 | 2,1000 | 2,0600 | 490 | 1.015,00 |
| 12/2/2021 | 2,0600 | -1,90% | 2,1200 | 2,1200 | 1,8500 | 477 | 976,00 |
| 11/2/2021 | 2,1000 | 1,94% | 2,1400 | 2,1400 | 2,1000 | 523 | 1.099,00 |
| 10/2/2021 | 2,0600 | -0,96% | 2,1400 | 2,1400 | 1,8900 | 60 | 125,00 |
| 09/2/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0000 | 1.531 | 3.098,00 |
| 08/2/2021 | 2,0800 | 4,00% | 2,1600 | 2,1600 | 2,0800 | 36 | 76,00 |
| 05/2/2021 | 2,0000 | 5,82% | 2,1000 | 2,1000 | 2,0000 | 2.030 | 4.063,00 |
| 04/2/2021 | 1,8900 | -10,00% | 1,8900 | 1,8900 | 1,8900 | 1 | 1,00 |
| 03/2/2021 | 2,1000 | 5,00% | 2,1000 | 2,1000 | 2,1000 | 370 | 777,00 |
| 02/2/2021 | 2,0000 | -4,76% | 2,0200 | 2,0600 | 1,9800 | 940 | 1.874,00 |
| 01/2/2021 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 129 | 271,00 |
| 29/1/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 28/1/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 27/1/2021 | 2,1000 | -6,25% | 2,0000 | 2,1200 | 2,0000 | 1.616 | 3.372,00 |
| 26/1/2021 | 2,2400 | 7,69% | 2,2400 | 2,2400 | 2,2000 | 23 | 51,00 |
| 25/1/2021 | 2,0800 | 0,97% | 2,1400 | 2,1400 | 2,0800 | 315 | 656,00 |
| 22/1/2021 | 2,0600 | 3,00% | 2,0000 | 2,0600 | 2,0000 | 120 | 241,00 |
| 21/1/2021 | 2,0000 | -5,66% | 2,0000 | 2,0000 | 2,0000 | 160 | 320,00 |
| 20/1/2021 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 20 | 42,00 |
| 19/1/2021 | 2,1200 | 6,53% | 1,9000 | 2,1200 | 1,9000 | 310 | 605,00 |
| 18/1/2021 | 1,9900 | 3,65% | 1,9700 | 2,0000 | 1,9700 | 350 | 697,00 |
| 15/1/2021 | 1,9200 | 0,00% | 1,9200 | 2,0000 | 1,9200 | 220 | 428,00 |
| 14/1/2021 | 1,9200 | -6,80% | 1,9400 | 1,9800 | 1,9200 | 540 | 1.053,00 |
| 13/1/2021 | 2,0600 | 7,29% | 2,0600 | 2,0600 | 2,0600 | 10 | 20,00 |
| 12/1/2021 | 1,9200 | -5,88% | 2,0000 | 2,0800 | 1,9100 | 251 | 482,00 |
| 11/1/2021 | 2,0400 | -1,92% | 1,8800 | 2,0400 | 1,8800 | 15 | 29,00 |
| 08/1/2021 | 2,0800 | -4,59% | 2,1000 | 2,1000 | 1,9700 | 1.492 | 2.965,00 |
| 07/1/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 05/1/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 04/1/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 31/12/2020 | 2,1800 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 15 | 31,00 |
| 30/12/2020 | 2,1800 | -0,91% | 2,0600 | 2,1800 | 2,0000 | 4.859 | 10.119,00 |
| 29/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/12/2020 | 2,2000 | 10,00% | 2,1000 | 2,2000 | 2,1000 | 1.780 | 3.808,00 |
| 23/12/2020 | 2,0000 | 0,00% | 2,1000 | 2,1000 | 1,9800 | 6.483 | 13.035,00 |
| 22/12/2020 | 2,0000 | 0,00% | 2,0200 | 2,1200 | 1,9800 | 8.585 | 17.291,00 |
| 21/12/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/12/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/12/2020 | 2,0000 | 8,70% | 1,9600 | 2,0000 | 1,9600 | 1.000 | 1.992,00 |
| 16/12/2020 | 1,8400 | -5,15% | 1,8400 | 1,8400 | 1,8400 | 150 | 276,00 |
| 15/12/2020 | 1,9400 | 2,11% | 2,0400 | 2,0400 | 1,8500 | 1.553 | 3.008,00 |
| 14/12/2020 | 1,9000 | 2,70% | 1,8900 | 1,9000 | 1,8900 | 2.375 | 4.505,00 |
| 11/12/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/12/2020 | 1,8500 | 4,52% | 1,7600 | 1,8500 | 1,7600 | 1.566 | 2.862,00 |
| 09/12/2020 | 1,7700 | 0,00% | 1,8000 | 1,8100 | 1,7600 | 2.434 | 4.354,00 |
| 08/12/2020 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,00 |
| 07/12/2020 | 1,7700 | -1,67% | 1,7400 | 1,7800 | 1,7400 | 756 | 1.337,00 |
| 04/12/2020 | 1,8000 | 1,69% | 1,8000 | 1,8000 | 1,8000 | 1.199 | 2.158,00 |
| 03/12/2020 | 1,7700 | 1,14% | 1,7700 | 1,7700 | 1,7700 | 344 | 608,00 |
| 02/12/2020 | 1,7500 | 3,55% | 1,7500 | 1,8300 | 1,7500 | 497 | 871,00 |
| 01/12/2020 | 1,6900 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,00 |
| 30/11/2020 | 1,6900 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 110 | 184,00 |
| 27/11/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/11/2020 | 1,6900 | 0,60% | 1,7500 | 1,7500 | 1,6900 | 649 | 1.106,00 |
| 25/11/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 24/11/2020 | 1,6800 | 1,82% | 1,6800 | 1,6800 | 1,6800 | 603 | 1.013,00 |
| 23/11/2020 | 1,6500 | -1,20% | 1,6500 | 1,6500 | 1,6500 | 500 | 825,00 |
| 20/11/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 19/11/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 18/11/2020 | 1,6700 | 0,60% | 1,7000 | 1,7000 | 1,6700 | 610 | 1.033,00 |
| 17/11/2020 | 1,6600 | -1,78% | 1,7800 | 1,7800 | 1,6500 | 681 | 1.127,00 |
| 16/11/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 13/11/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|