| 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
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 20/4/2021 | 2,1800 | 0,00% | 2,1200 | 2,1800 | 2,1200 | 604 | 1.306,00 |
| 19/4/2021 | 2,1800 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1 | 2,00 |
| 16/4/2021 | 2,1800 | 0,00% | 2,1800 | 2,2400 | 2,1800 | 301 | 656,00 |
| 15/4/2021 | 2,1800 | -0,91% | 2,1800 | 2,2000 | 2,1600 | 1.904 | 4.156,00 |
| 14/4/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 13/4/2021 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 1.504 | 3.308,00 |
| 12/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 09/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 08/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 07/4/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/4/2021 | 2,2600 | 2,73% | 2,2600 | 2,2600 | 2,1800 | 3.205 | 7.085,00 |
| 01/4/2021 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 488 | 1.077,00 |
| 31/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 26/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/3/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 5 | 11,00 |
| 19/3/2021 | 2,2000 | -1,79% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 18/3/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 247 | 553,00 |
| 17/3/2021 | 2,2400 | -1,75% | 2,2400 | 2,2400 | 2,2400 | 250 | 560,00 |
| 16/3/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/3/2021 | 2,2800 | -0,87% | 2,2800 | 2,3400 | 2,2800 | 370 | 845,00 |
| 11/3/2021 | 2,3000 | 4,55% | 2,3000 | 2,3000 | 2,3000 | 130 | 299,00 |
| 10/3/2021 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 09/3/2021 | 2,2600 | 3,67% | 2,2000 | 2,3000 | 2,2000 | 6.216 | 13.948,00 |
| 08/3/2021 | 2,1800 | 1,87% | 2,1800 | 2,2000 | 2,1800 | 850 | 1.855,00 |
| 05/3/2021 | 2,1400 | -5,31% | 2,1400 | 2,1800 | 2,1400 | 1.766 | 3.785,00 |
| 04/3/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/3/2021 | 2,2600 | 0,00% | 2,2400 | 2,2600 | 2,2000 | 3.306 | 7.342,00 |
| 02/3/2021 | 2,2600 | 2,73% | 2,2000 | 2,2600 | 2,2000 | 25 | 55,00 |
| 01/3/2021 | 2,2000 | 3,77% | 2,1400 | 2,2000 | 2,1400 | 164 | 351,00 |
| 26/2/2021 | 2,1200 | -1,85% | 2,1200 | 2,1200 | 2,1200 | 60 | 127,00 |
| 25/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 24/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 23/2/2021 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 269 | 581,00 |
| 22/2/2021 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 550 | 1.210,00 |
| 19/2/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/2/2021 | 2,2600 | 3,67% | 2,2600 | 2,2600 | 2,2600 | 500 | 1.130,00 |
| 17/2/2021 | 2,1800 | -2,68% | 2,1800 | 2,1800 | 2,1800 | 1.693 | 3.690,00 |
| 16/2/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/2/2021 | 2,2400 | 2,75% | 2,2400 | 2,2800 | 2,2400 | 600 | 1.348,00 |
| 12/2/2021 | 2,1800 | -1,80% | 2,1800 | 2,1800 | 2,1800 | 10 | 21,00 |
| 11/2/2021 | 2,2200 | 3,74% | 2,2400 | 2,2400 | 2,2200 | 510 | 1.132,00 |
| 10/2/2021 | 2,1400 | 0,00% | 2,1200 | 2,1400 | 2,1200 | 885 | 1.876,00 |
| 09/2/2021 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1400 | 555 | 1.188,00 |
| 08/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/2/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 04/2/2021 | 2,1600 | -6,09% | 2,1800 | 2,2000 | 2,1400 | 950 | 2.065,00 |
| 03/2/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/2/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/2/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 29/1/2021 | 2,3000 | 0,00% | 2,2400 | 2,3000 | 2,2400 | 880 | 1.994,00 |
| 28/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/1/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/1/2021 | 2,3000 | 2,68% | 2,1800 | 2,3000 | 2,1800 | 459.444 | 1.111.364,00 |
| 25/1/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/1/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/1/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/1/2021 | 2,2400 | 2,75% | 2,1600 | 2,2400 | 2,1600 | 468 | 1.011,00 |
| 19/1/2021 | 2,1800 | 1,87% | 2,0800 | 2,1800 | 2,0800 | 1.381 | 2.896,00 |
| 18/1/2021 | 2,1400 | 1,90% | 2,0400 | 2,1400 | 2,0400 | 677 | 1.396,00 |
| 15/1/2021 | 2,1000 | 0,00% | 2,0600 | 2,1000 | 2,0600 | 954 | 1.966,00 |
| 14/1/2021 | 2,1000 | -1,87% | 2,2000 | 2,2000 | 2,0800 | 849 | 1.789,00 |
| 13/1/2021 | 2,1400 | -2,73% | 2,1000 | 2,1800 | 2,1000 | 668 | 1.428,00 |
| 12/1/2021 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 1 | 2,00 |
| 11/1/2021 | 2,1800 | 3,81% | 2,2000 | 2,2000 | 2,1400 | 235 | 508,00 |
| 08/1/2021 | 2,1000 | -4,55% | 2,0800 | 2,1600 | 2,0800 | 2.078 | 4.354,00 |
| 07/1/2021 | 2,2000 | 0,00% | 2,1000 | 2,1800 | 2,1000 | 21 | 44,00 |
| 05/1/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1600 | 440 | 967,00 |
| 04/1/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/12/2020 | 2,2000 | 0,00% | 2,1000 | 2,2200 | 2,1000 | 800 | 1.698,00 |
| 30/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 96 | 211,00 |
| 29/12/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 340 | ,00 |
| 28/12/2020 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 805 | 1.762,00 |
| 23/12/2020 | 2,1800 | 2,83% | 2,1200 | 2,1800 | 2,0800 | 10.908 | 23.145,00 |
| 22/12/2020 | 2,1200 | -0,93% | 2,1800 | 2,2400 | 2,1200 | 5.671 | 12.520,00 |
| 21/12/2020 | 2,1400 | -4,46% | 2,3400 | 2,3400 | 2,0000 | 4.493 | 9.286,00 |
| 18/12/2020 | 2,2400 | -3,45% | 2,2400 | 2,2400 | 2,2400 | 100 | 224,00 |
| 17/12/2020 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 16/12/2020 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 15/12/2020 | 2,3200 | 5,45% | 2,2400 | 2,3400 | 2,2400 | 2.245 | 5.143,00 |
| 14/12/2020 | 2,2000 | 2,80% | 2,1200 | 2,2000 | 2,1200 | 1.000 | 2.144,00 |
| 11/12/2020 | 2,1400 | 0,00% | 2,1000 | 2,1800 | 2,1000 | 1.490 | 3.153,00 |
| 10/12/2020 | 2,1400 | -6,14% | 2,1800 | 2,1800 | 2,1000 | 132 | 282,00 |
| 09/12/2020 | 2,2800 | -4,20% | 2,2000 | 2,2800 | 2,2000 | 1.660 | 3.684,00 |
| 08/12/2020 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 07/12/2020 | 2,3800 | 11,21% | 2,1200 | 2,3800 | 2,1200 | 487.050 | 1.178.008,00 |
| 04/12/2020 | 2,1400 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 70 | 154,00 |
| 03/12/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/12/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 01/12/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/11/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 27/11/2020 | 2,1400 | 3,88% | 2,1000 | 2,2000 | 2,0800 | 144 | 306,00 |
| 26/11/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 330 | 679,00 |
| 25/11/2020 | 2,0600 | 0,00% | 1,9500 | 2,0600 | 1,9500 | 453 | 889,00 |
| 24/11/2020 | 2,0600 | 1,98% | 1,9500 | 2,0600 | 1,9500 | 332 | 658,00 |
| 23/11/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/11/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 19/11/2020 | 2,0200 | 0,00% | 1,9400 | 2,0200 | 1,9400 | 906 | 1.778,00 |
| 18/11/2020 | 2,0200 | 1,51% | 2,0400 | 2,0400 | 2,0200 | 423 | 856,00 |
| 17/11/2020 | 1,9900 | 2,05% | 2,0600 | 2,0600 | 1,9800 | 2.176 | 4.401,00 |
| 16/11/2020 | 1,9500 | -1,02% | 2,0200 | 2,0200 | 1,9500 | 1.425 | 2.779,00 |
| 13/11/2020 | 1,9700 | 1,03% | 1,9700 | 2,0200 | 1,8500 | 2.112 | 4.091,00 |
| 12/11/2020 | 1,9500 | -2,50% | 1,9900 | 2,0000 | 1,9400 | 1.052 | 2.056,00 |
| 11/11/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 10/11/2020 | 2,0000 | -2,91% | 2,0000 | 2,0400 | 2,0000 | 505 | 1.010,00 |
| 09/11/2020 | 2,0600 | 4,57% | 2,0200 | 2,0800 | 1,9800 | 609 | 1.231,00 |
| 06/11/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 200 | 394,00 |
| 05/11/2020 | 1,9700 | 0,00% | 1,9500 | 2,0400 | 1,9500 | 13 | 26,00 |
| 04/11/2020 | 1,9700 | -3,43% | 2,0400 | 2,0400 | 1,9700 | 1.085 | 2.148,00 |
| 03/11/2020 | 2,0400 | 3,03% | 1,9600 | 2,0800 | 1,9600 | 2.633 | 5.314,00 |
| 02/11/2020 | 1,9800 | -2,94% | 2,0400 | 2,0600 | 1,9400 | 1.445 | 2.858,00 |
| 30/10/2020 | 2,0400 | 5,70% | 1,9100 | 2,0400 | 1,9100 | 2.083 | 4.016,00 |
| 29/10/2020 | 1,9300 | -6,31% | 1,9500 | 1,9900 | 1,8700 | 7.524 | 14.515,00 |
| 27/10/2020 | 2,0600 | 0,98% | 2,0400 | 2,0600 | 2,0000 | 206 | 423,00 |
| 26/10/2020 | 2,0400 | 3,55% | 1,9700 | 2,0400 | 1,9000 | 10.031 | 19.605,00 |
| 23/10/2020 | 1,9700 | -2,48% | 2,0400 | 2,0600 | 1,9700 | 5.479 | 10.951,00 |
| 22/10/2020 | 2,0200 | -8,18% | 2,1200 | 2,1600 | 2,0000 | 6.014 | 12.402,00 |
| 21/10/2020 | 2,2000 | 4,76% | 2,1800 | 2,2000 | 2,0400 | 3.941 | 8.385,00 |
| 20/10/2020 | 2,1000 | 5,53% | 2,0400 | 2,1800 | 1,9800 | 9.746 | 20.447,00 |
| 19/10/2020 | 1,9900 | -10,36% | 2,0400 | 2,1600 | 1,9700 | 10.734 | 21.949,00 |
| 16/10/2020 | 2,2200 | 11,00% | 2,1000 | 2,2600 | 2,0000 | 14.339 | 30.737,00 |
| 15/10/2020 | 2,0000 | 8,11% | 1,7400 | 2,0800 | 1,6900 | 946.521 | 2.256.148,00 |
| 14/10/2020 | 1,8500 | 25,00% | 1,4200 | 1,8500 | 1,4200 | 14.998 | 25.658,00 |
| 13/10/2020 | 1,4800 | -1,99% | 1,4400 | 1,4800 | 1,4400 | 1.150 | 1.689,00 |
| 12/10/2020 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 09/10/2020 | 1,5100 | 4,86% | 1,4700 | 1,5100 | 1,4700 | 1.078 | 1.598,00 |
| 08/10/2020 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4400 | 970 | 1.396,00 |
| 07/10/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/10/2020 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 600 | 852,00 |
| 05/10/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/10/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/10/2020 | 1,4000 | 0,00% | 1,4900 | 1,4900 | 1,4000 | 61 | 86,00 |
| 30/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 29/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 519 | 726,00 |
| 16/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/9/2020 | 1,4000 | -2,10% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 11/9/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/9/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/9/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/9/2020 | 1,4300 | -5,92% | 1,4300 | 1,4300 | 1,4300 | 1.200 | 1.716,00 |
| 07/9/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 04/9/2020 | 1,5200 | 7,04% | 1,5200 | 1,5200 | 1,5200 | 250 | 380,00 |
| 03/9/2020 | 1,4200 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 34 | 51,00 |
| 02/9/2020 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 966 | 1.371,00 |
| 01/9/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/8/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 455 | 637,00 |
| 28/8/2020 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 745 | 1.043,00 |
| 27/8/2020 | 1,4100 | -2,76% | 1,4100 | 1,4100 | 1,4100 | 1.200 | 1.692,00 |
| 26/8/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 25/8/2020 | 1,4500 | -2,03% | 1,4500 | 1,4500 | 1,4500 | 800 | 1.160,00 |
| 24/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 21/8/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 20/8/2020 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 600 | 888,00 |
| 19/8/2020 | 1,4600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 58 | 90,00 |
| 18/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 14/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 13/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 12/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 11/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 07/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 57 | 83,00 |
| 06/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 05/8/2020 | 1,4600 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 4 | 5,00 |
| 04/8/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 03/8/2020 | 1,4600 | -1,35% | 1,4600 | 1,4600 | 1,4600 | 600 | 876,00 |
| 31/7/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/7/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/7/2020 | 1,4800 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 12 | 18,00 |
| 28/7/2020 | 1,4800 | -2,63% | 1,4800 | 1,5400 | 1,4800 | 512 | 758,00 |
| 27/7/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 24/7/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 23/7/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4800 | 14 | 20,00 |
| 22/7/2020 | 1,5200 | -5,00% | 1,5200 | 1,5200 | 1,5200 | 800 | 1.216,00 |
| 21/7/2020 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 500 | 800,00 |
| 20/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 17/7/2020 | 1,5400 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 100 | 162,00 |
| 16/7/2020 | 1,5400 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 50 | 78,00 |
| 15/7/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/7/2020 | 1,5400 | -1,91% | 1,5400 | 1,5400 | 1,5400 | 800 | 1.232,00 |
| 13/7/2020 | 1,5700 | -3,09% | 1,5700 | 1,5700 | 1,5700 | 600 | 942,00 |
| 10/7/2020 | 1,6200 | 0,62% | 1,6200 | 1,6200 | 1,6200 | 800 | 1.296,00 |
| 09/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 08/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 07/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 06/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 02/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/7/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 400 | 644,00 |
| 29/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 466 | 750,26 |
| 26/6/2020 | 1,6100 | 0,63% | 1,6000 | 1,6100 | 1,6000 | 1.800 | 2.890,00 |
| 25/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/6/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/6/2020 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 1.300 | 2.080,00 |
| 17/6/2020 | 1,6100 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 100 | 160,00 |
| 16/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 15/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 12/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 11/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 10/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 09/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 144 | 231,00 |
| 05/6/2020 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/6/2020 | 1,6100 | 1,90% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 03/6/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1.000 | 1.580,00 |
| 02/6/2020 | 1,5800 | 5,33% | 1,6000 | 1,6000 | 1,5800 | 1.400 | 2.228,00 |
| 01/6/2020 | 1,5000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 29/5/2020 | 1,5000 | -6,25% | 1,5000 | 1,5200 | 1,5000 | 210 | 315,00 |
| 28/5/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 27/5/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/5/2020 | 1,6000 | 5,26% | 1,5000 | 1,6000 | 1,5000 | 260 | 415,00 |
| 25/5/2020 | 1,5200 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 9 | 13,00 |
| 22/5/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/5/2020 | 1,5200 | -1,30% | 1,5200 | 1,5900 | 1,5200 | 207 | 315,00 |
| 20/5/2020 | 1,5400 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,00 |
| 19/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 18/5/2020 | 1,5400 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 15 | 24,00 |
| 15/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 14/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 13/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/5/2020 | 1,5400 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 4 | 6,00 |
| 11/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/5/2020 | 1,5400 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 90 | 135,00 |
| 07/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/5/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 500 | 770,00 |
| 05/5/2020 | 1,5400 | -0,65% | 1,5400 | 1,5400 | 1,5400 | 500 | 770,00 |
| 04/5/2020 | 1,5500 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 20 | 28,00 |
| 30/4/2020 | 1,5500 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 29/4/2020 | 1,5500 | 6,16% | 1,5500 | 1,5500 | 1,5500 | 600 | 930,00 |
| 28/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 27/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 23/4/2020 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 22/4/2020 | 1,4600 | -5,19% | 1,4600 | 1,4600 | 1,4600 | 150 | 219,00 |
| 21/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/4/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 164 | 252,56 |
| 14/4/2020 | 1,5400 | 5,48% | 1,5400 | 1,5400 | 1,5400 | 350 | 539,00 |
| 09/4/2020 | 1,4600 | 11,45% | 1,4600 | 1,4600 | 1,4600 | 144 | 210,24 |
| 08/4/2020 | 1,3100 | -7,09% | 1,3100 | 1,3100 | 1,3100 | 3.356 | 4.396,36 |
| 07/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 644 | 908,04 |
| 06/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 101 | 142,41 |
| 03/4/2020 | 1,4100 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 30 | 40,50 |
| 02/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/4/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/3/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 30/3/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/3/2020 | 1,4100 | 0,00% | 1,3600 | 1,4700 | 1,3600 | 129 | 178,63 |
| 26/3/2020 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 4.210 | 5.936,10 |
| 24/3/2020 | 1,4000 | -11,39% | 1,5000 | 1,5000 | 1,4000 | 1.412 | 2.000,30 |
| 23/3/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 20/3/2020 | 1,5800 | 12,86% | 1,5800 | 1,5800 | 1,5800 | 110 | 173,80 |
| 19/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/3/2020 | 1,4000 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 6 | 8,76 |
| 12/3/2020 | 1,4000 | -1,41% | 1,2400 | 1,4000 | 1,2400 | 650 | 822,00 |
| 11/3/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/3/2020 | 1,4200 | 4,41% | 1,4200 | 1,4200 | 1,4200 | 150 | 213,00 |
| 09/3/2020 | 1,3600 | -21,39% | 1,4200 | 1,4200 | 1,3600 | 1.550 | 2.142,00 |
| 06/3/2020 | 1,7300 | -3,35% | 1,7000 | 1,7300 | 1,7000 | 359 | 615,07 |
| 05/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 04/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 03/3/2020 | 1,7900 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 40 | 69,60 |
| 28/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 27/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 26/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 25/2/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 24/2/2020 | 1,7900 | -3,24% | 1,8400 | 1,8400 | 1,7300 | 980 | 1.750,90 |
| 21/2/2020 | 1,8500 | -5,13% | 1,9000 | 1,9000 | 1,8500 | 1.000 | 1.875,00 |
| 20/2/2020 | 1,9500 | 5,41% | 1,9800 | 1,9800 | 1,9500 | 71 | 138,48 |
| 19/2/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/2/2020 | 1,8500 | 0,00% | 1,8200 | 1,8500 | 1,8000 | 1.500 | 2.735,00 |
| 17/2/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 400 | 740,00 |
| 14/2/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 13/2/2020 | 1,8500 | -2,12% | 2,0000 | 2,0000 | 1,8500 | 680 | 1.262,30 |
| 12/2/2020 | 1,8900 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 5 | 10,00 |
| 11/2/2020 | 1,8900 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 5 | 9,75 |
| 10/2/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 07/2/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/2/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 36 | 68,04 |
| 05/2/2020 | 1,8900 | 5,00% | 1,8600 | 1,8900 | 1,8600 | 1.549 | 2.909,00 |
| 04/2/2020 | 1,8000 | -4,26% | 1,8000 | 1,8000 | 1,8000 | 500 | 900,00 |
| 03/2/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 500 | 940,00 |
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 | 8.083.416 |
| 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.% |
|---|