| 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 |
|---|---|---|---|---|---|---|---|
| 12/11/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 11/11/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 10/11/2020 | 1,6900 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | 18,00 |
| 09/11/2020 | 1,6900 | 1,81% | 1,6600 | 1,7000 | 1,6200 | 2.200 | 3.685,00 |
| 06/11/2020 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 05/11/2020 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 04/11/2020 | 1,6600 | 7,10% | 1,4200 | 1,6700 | 1,4200 | 310 | 515,00 |
| 03/11/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 800 | 1.240,00 |
| 02/11/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 30/10/2020 | 1,5500 | 3,33% | 1,6400 | 1,6400 | 1,5500 | 360 | 565,00 |
| 29/10/2020 | 1,5000 | -6,25% | 1,5500 | 1,5500 | 1,5000 | 800 | 1.230,00 |
| 27/10/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/10/2020 | 1,6000 | -4,76% | 1,6000 | 1,6000 | 1,6000 | 810 | 1.296,00 |
| 23/10/2020 | 1,6800 | 3,07% | 1,6900 | 1,6900 | 1,6800 | 201 | 337,00 |
| 22/10/2020 | 1,6300 | 0,00% | 1,6000 | 1,6300 | 1,6000 | 120 | 192,00 |
| 21/10/2020 | 1,6300 | -1,81% | 1,6700 | 1,6700 | 1,6100 | 1.883 | 3.049,00 |
| 20/10/2020 | 1,6600 | -1,19% | 1,6700 | 1,6700 | 1,6500 | 270 | 448,00 |
| 19/10/2020 | 1,6800 | -1,18% | 1,6800 | 1,6800 | 1,6800 | 250 | 420,00 |
| 16/10/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/10/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 114 | 193,00 |
| 14/10/2020 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,6500 | 1.062 | 1.787,00 |
| 13/10/2020 | 1,7300 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 13 | 23,00 |
| 12/10/2020 | 1,7300 | -4,42% | 1,6600 | 1,7700 | 1,6600 | 6.304 | 10.868,00 |
| 09/10/2020 | 1,8100 | -2,16% | 1,8100 | 1,8400 | 1,8100 | 295 | 534,00 |
| 08/10/2020 | 1,8500 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 38 | 68,00 |
| 07/10/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/10/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 05/10/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/10/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 100 | 185,00 |
| 01/10/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 30/9/2020 | 1,8500 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 30 | 56,00 |
| 29/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 28/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 25/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 24/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8000 | 70 | 128,00 |
| 23/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 22/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 21/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/9/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 17/9/2020 | 1,8500 | -2,12% | 1,8200 | 1,8700 | 1,7200 | 4.840 | 8.482,00 |
| 16/9/2020 | 1,8900 | -4,06% | 1,8200 | 1,9200 | 1,8200 | 1.450 | 2.694,00 |
| 15/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 14/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 11/9/2020 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 9 | 17,00 |
| 10/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 09/9/2020 | 1,9700 | 0,00% | 1,8200 | 1,8800 | 1,8200 | 36 | 66,00 |
| 08/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/9/2020 | 1,9700 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 40 | 77,00 |
| 04/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 03/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 02/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 01/9/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 31/8/2020 | 1,9700 | 8,24% | 1,9800 | 1,9800 | 1,9400 | 190 | 375,00 |
| 28/8/2020 | 1,8200 | 1,11% | 1,8000 | 1,9200 | 1,8000 | 4.190 | 7.739,00 |
| 27/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 150 | 270,00 |
| 25/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/8/2020 | 1,8000 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 100 | 181,00 |
| 20/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/8/2020 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,8000 | 601 | 1.088,00 |
| 17/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/8/2020 | 1,8000 | -8,63% | 1,8100 | 1,8100 | 1,8000 | 683 | 1.229,00 |
| 13/8/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 12/8/2020 | 1,9700 | 9,44% | 1,9700 | 1,9700 | 1,9700 | 323 | 636,00 |
| 11/8/2020 | 1,8000 | -4,26% | 1,7100 | 1,8000 | 1,7100 | 1.071 | 1.921,00 |
| 10/8/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 07/8/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 06/8/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 05/8/2020 | 1,8800 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 17 | 32,00 |
| 04/8/2020 | 1,8800 | 0,00% | 1,7000 | 1,8800 | 1,7000 | 33 | 61,00 |
| 03/8/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 31/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 30/7/2020 | 1,8800 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 3 | 6,00 |
| 29/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 116 | 218,00 |
| 27/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 24/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 23/7/2020 | 1,8800 | -6,00% | 1,8100 | 1,9000 | 1,8000 | 568 | 1.039,00 |
| 22/7/2020 | 2,0000 | 0,00% | 1,8100 | 1,9000 | 1,8100 | 30 | 56,00 |
| 21/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 150 | 300,00 |
| 03/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/7/2020 | 2,0000 | 6,95% | 1,8300 | 2,0000 | 1,8300 | 50 | 91,00 |
| 30/6/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 82 | 153,00 |
| 29/6/2020 | 1,8700 | -1,58% | 1,8000 | 1,8700 | 1,7900 | 1.408 | 2.534,00 |
| 26/6/2020 | 1,9000 | 3,26% | 1,9000 | 1,9000 | 1,9000 | 4 | 7,00 |
| 25/6/2020 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 24/6/2020 | 1,8400 | -3,16% | 1,8400 | 1,8400 | 1,8400 | 90 | 165,00 |
| 23/6/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 22/6/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/6/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/6/2020 | 1,9000 | -4,52% | 1,8500 | 1,9000 | 1,8400 | 1.416 | 2.613,00 |
| 17/6/2020 | 1,9900 | 3,11% | 1,9900 | 1,9900 | 1,9900 | 2 | 3,00 |
| 16/6/2020 | 1,9300 | -2,03% | 2,0000 | 2,0800 | 1,8600 | 753 | 1.515,00 |
| 15/6/2020 | 1,9700 | 7,07% | 1,9700 | 1,9700 | 1,9700 | 2 | 3,00 |
| 12/6/2020 | 1,8400 | 0,00% | 1,8200 | 1,8500 | 1,8200 | 1.698 | 3.119,00 |
| 11/6/2020 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,8400 | 250 | 462,00 |
| 10/6/2020 | 1,9000 | -3,06% | 1,9000 | 1,9000 | 1,9000 | 120 | 228,00 |
| 09/6/2020 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 05/6/2020 | 1,9600 | -2,00% | 1,9600 | 1,9800 | 1,9600 | 600 | 1.177,00 |
| 04/6/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/6/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 02/6/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/6/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/5/2020 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 2 | 4,00 |
| 28/5/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 27/5/2020 | 1,9500 | -1,02% | 1,9700 | 1,9700 | 1,9500 | 60 | 117,00 |
| 26/5/2020 | 1,9700 | 4,23% | 1,9100 | 1,9700 | 1,9000 | 3.205 | 6.121,00 |
| 25/5/2020 | 1,8900 | -4,06% | 1,8500 | 1,9500 | 1,8000 | 855 | 1.580,00 |
| 22/5/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 10 | 19,00 |
| 21/5/2020 | 1,9700 | 1,03% | 1,8500 | 1,9700 | 1,8500 | 252 | 466,00 |
| 20/5/2020 | 1,9500 | 1,04% | 1,9700 | 1,9700 | 1,9300 | 318 | 615,00 |
| 19/5/2020 | 1,9300 | 4,89% | 1,8900 | 1,9300 | 1,8600 | 1.073 | 2.012,00 |
| 18/5/2020 | 1,8400 | -8,00% | 1,9000 | 1,9000 | 1,8200 | 1.273 | 2.349,00 |
| 15/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/5/2020 | 2,0000 | -2,91% | 1,9000 | 2,0000 | 1,8400 | 2.602 | 4.902,00 |
| 11/5/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 08/5/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 07/5/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 06/5/2020 | 2,0600 | 5,10% | 1,7800 | 2,0600 | 1,7800 | 53 | 108,00 |
| 05/5/2020 | 1,9600 | 4,81% | 1,9600 | 1,9600 | 1,9600 | 1 | 1,00 |
| 04/5/2020 | 1,8700 | -6,03% | 1,8200 | 1,8800 | 1,7800 | 2.211 | 4.034,00 |
| 30/4/2020 | 1,9900 | 3,65% | 1,9200 | 1,9900 | 1,9200 | 242 | 466,00 |
| 29/4/2020 | 1,9200 | -4,00% | 1,9000 | 2,0000 | 1,9000 | 1.791 | 3.489,00 |
| 28/4/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/4/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 5 | 10,00 |
| 24/4/2020 | 2,0000 | 5,26% | 1,8600 | 2,0000 | 1,8600 | 80 | 149,78 |
| 23/4/2020 | 1,9000 | -1,55% | 1,9000 | 1,9000 | 1,9000 | 750 | 1.425,00 |
| 22/4/2020 | 1,9300 | 8,43% | 1,8000 | 1,9300 | 1,8000 | 177 | 331,60 |
| 21/4/2020 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,6300 | 309 | 549,57 |
| 16/4/2020 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7800 | 510 | 908,00 |
| 15/4/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/4/2020 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 1.820 | 3.276,00 |
| 09/4/2020 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7600 | 100 | 176,00 |
| 08/4/2020 | 1,7800 | -1,11% | 1,7900 | 1,8000 | 1,7600 | 2.094 | 3.730,76 |
| 07/4/2020 | 1,8000 | 0,56% | 1,8700 | 1,8700 | 1,8000 | 126 | 227,27 |
| 06/4/2020 | 1,7900 | 5,29% | 1,7900 | 1,7900 | 1,7900 | 40 | 71,60 |
| 03/4/2020 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 2.000 | 3.400,00 |
| 02/4/2020 | 1,6000 | -9,09% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 01/4/2020 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 31/3/2020 | 1,7600 | 0,00% | 1,8700 | 1,8700 | 1,8300 | 32 | 58,84 |
| 30/3/2020 | 1,7600 | 0,00% | 1,8900 | 1,8900 | 1,7600 | 47 | 84,93 |
| 27/3/2020 | 1,7600 | 4,76% | 1,5600 | 1,7600 | 1,5600 | 252 | 413,12 |
| 26/3/2020 | 1,6800 | -6,67% | 1,6400 | 1,7000 | 1,6400 | 1.562 | 2.638,76 |
| 24/3/2020 | 1,8000 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 100 | 186,00 |
| 23/3/2020 | 1,8000 | -2,17% | 1,6600 | 1,8000 | 1,6600 | 240 | 419,40 |
| 20/3/2020 | 1,8400 | -2,13% | 1,9000 | 1,9000 | 1,7300 | 3.400 | 6.096,99 |
| 19/3/2020 | 1,8800 | -3,59% | 1,8000 | 1,8800 | 1,7600 | 1.794 | 3.213,16 |
| 18/3/2020 | 1,9500 | 0,00% | 1,7600 | 1,8500 | 1,7600 | 90 | 160,20 |
| 17/3/2020 | 1,9500 | 4,84% | 1,9900 | 1,9900 | 1,6800 | 3.759 | 6.384,33 |
| 16/3/2020 | 1,8600 | -9,71% | 1,8600 | 1,8600 | 1,8600 | 1.000 | 1.860,00 |
| 13/3/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 12/3/2020 | 2,0600 | 0,00% | 2,2600 | 2,2600 | 2,0600 | 8 | 17,48 |
| 11/3/2020 | 2,0600 | 0,00% | 2,1400 | 2,1400 | 1,8600 | 98 | 194,88 |
| 10/3/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 16 | 32,96 |
| 09/3/2020 | 2,0600 | -9,65% | 2,2400 | 2,2400 | 2,0600 | 505 | 1.041,20 |
| 06/3/2020 | 2,2800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 59 | 122,72 |
| 05/3/2020 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 04/3/2020 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/3/2020 | 2,2800 | 5,56% | 2,3000 | 2,3000 | 2,0800 | 196 | 420,78 |
| 28/2/2020 | 2,1600 | 4,85% | 1,9500 | 2,1600 | 1,9400 | 2.249 | 4.445,20 |
| 27/2/2020 | 2,0600 | -8,04% | 2,0400 | 2,1600 | 2,0200 | 5.437 | 11.174,96 |
| 26/2/2020 | 2,2400 | 7,69% | 2,2000 | 2,2400 | 2,2000 | 420 | 938,80 |
| 25/2/2020 | 2,0800 | -4,59% | 2,1000 | 2,2200 | 2,0000 | 360 | 745,96 |
| 24/2/2020 | 2,1800 | -9,17% | 2,2400 | 2,3000 | 2,1800 | 1.020 | 2.254,80 |
| 21/2/2020 | 2,4000 | -2,44% | 2,4000 | 2,4600 | 2,4000 | 1.010 | 2.424,30 |
| 20/2/2020 | 2,4600 | -1,60% | 2,5600 | 2,5600 | 2,4600 | 1.120 | 2.756,20 |
| 19/2/2020 | 2,5000 | 1,63% | 2,4600 | 2,5000 | 2,4200 | 6.356 | 15.748,16 |
| 18/2/2020 | 2,4600 | 1,65% | 2,3800 | 2,5400 | 2,3400 | 3.988 | 9.660,36 |
| 17/2/2020 | 2,4200 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 1.650 | 3.991,00 |
| 14/2/2020 | 2,4200 | 3,42% | 2,3400 | 2,4200 | 2,3400 | 2.605 | 6.256,30 |
| 13/2/2020 | 2,3400 | -3,31% | 2,3800 | 2,4000 | 2,2400 | 6.800 | 15.685,64 |
| 12/2/2020 | 2,4200 | 0,83% | 2,4800 | 2,4800 | 2,3000 | 3.360 | 7.985,86 |
| 11/2/2020 | 2,4000 | -2,44% | 2,5800 | 2,5800 | 2,3800 | 5.765 | 13.909,54 |
| 10/2/2020 | 2,4600 | 7,89% | 2,2000 | 2,4800 | 2,2000 | 8.193 | 19.231,76 |
| 07/2/2020 | 2,2800 | 9,62% | 2,1000 | 2,2800 | 2,1000 | 6.666 | 15.116,14 |
| 06/2/2020 | 2,0800 | 8,33% | 1,7300 | 2,0800 | 1,7300 | 10.940 | 20.130,65 |
| 05/2/2020 | 1,9200 | 2,13% | 1,9200 | 1,9200 | 1,9200 | 100 | 192,00 |
| 04/2/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 03/2/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 31/1/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 30/1/2020 | 1,8800 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 100 | 194,00 |
| 29/1/2020 | 1,8800 | 3,87% | 1,8800 | 1,8800 | 1,8800 | 100 | 188,00 |
| 28/1/2020 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 27/1/2020 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 24/1/2020 | 1,8100 | 3,43% | 1,8000 | 1,8100 | 1,8000 | 200 | 361,00 |
| 23/1/2020 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 22/1/2020 | 1,7500 | -1,13% | 1,7000 | 1,7500 | 1,6800 | 1.110 | 1.882,50 |
| 21/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 20/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 17/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 16/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 15/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 14/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 13/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 10/1/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 09/1/2020 | 1,7700 | 4,12% | 1,7600 | 1,8000 | 1,7400 | 829 | 1.459,60 |
| 08/1/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/1/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 141 | 239,70 |
| 03/1/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/1/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 231 | 392,70 |
| 31/12/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 85 | 144,50 |
| 30/12/2019 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 200 | 340,00 |
| 27/12/2019 | 1,7300 | 0,00% | 1,8000 | 1,8000 | 1,7300 | 1.490 | 2.647,00 |
| 23/12/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 20/12/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 19/12/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 18/12/2019 | 1,7300 | 9,49% | 1,7300 | 1,7300 | 1,7300 | 195 | 337,35 |
| 17/12/2019 | 1,5800 | 3,95% | 1,5400 | 1,5800 | 1,5400 | 300 | 466,00 |
| 16/12/2019 | 1,5200 | -5,00% | 1,5800 | 1,5800 | 1,5200 | 160 | 243,46 |
| 13/12/2019 | 1,6000 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 40 | 57,60 |
| 12/12/2019 | 1,6000 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1 | 1,76 |
| 11/12/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/12/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/12/2019 | 1,6000 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 1 | 1,63 |
| 06/12/2019 | 1,6000 | -5,88% | 1,6000 | 1,6000 | 1,6000 | 550 | 880,00 |
| 05/12/2019 | 1,7000 | 6,25% | 1,6900 | 1,7000 | 1,6900 | 300 | 509,00 |
| 04/12/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 03/12/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/12/2019 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 1.317 | 2.107,20 |
| 29/11/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 28/11/2019 | 1,5500 | -3,13% | 1,5500 | 1,5500 | 1,5500 | 88 | 136,40 |
| 27/11/2019 | 1,6000 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 40 | 62,00 |
| 26/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 300 | 480,00 |
| 22/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 13/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 07/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/11/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/11/2019 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 600 | 960,00 |
| 31/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 30/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 29/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 25/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 300 | 495,00 |
| 23/10/2019 | 1,6500 | -0,60% | 1,6500 | 1,6500 | 1,6500 | 450 | 742,50 |
| 22/10/2019 | 1,6600 | 0,61% | 1,6600 | 1,6600 | 1,6600 | 400 | 664,00 |
| 21/10/2019 | 1,6500 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | 85,00 |
| 18/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 700 | 1.155,00 |
| 17/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 16/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 15/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 14/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 11/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 10/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 03/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 02/10/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 01/10/2019 | 1,6500 | 6,45% | 1,6000 | 1,7000 | 1,6000 | 2.360 | 3.933,45 |
| 30/9/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 27/9/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 26/9/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 25/9/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 24/9/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 23/9/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 20/9/2019 | 1,5500 | -6,06% | 1,5500 | 1,5500 | 1,5500 | 500 | 775,00 |
| 19/9/2019 | 1,6500 | -2,37% | 1,6500 | 1,6500 | 1,6500 | 995 | 1.641,75 |
| 18/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 17/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 16/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 13/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 12/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 11/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 10/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 09/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 06/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 62 | 104,78 |
| 04/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 03/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 30/8/2019 | 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.% |
|---|