| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
0,0000 (0,00%)
- Άνοιγμα 2,1800
- Υψηλό 2,1800
- Χαμηλό 2,1800
- Όγκος 6.947
- Τζίρος 15.144 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/1/2022 | 1,7700 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | 17,00 |
| 24/1/2022 | 1,7700 | -3,28% | 1,7600 | 1,7700 | 1,7600 | 138 | 243,58 |
| 21/1/2022 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 20/1/2022 | 1,8300 | 1,67% | 1,8600 | 1,8600 | 1,7800 | 6.580 | 12.147,00 |
| 19/1/2022 | 1,8000 | -5,26% | 1,8100 | 1,8500 | 1,8000 | 966 | 1.741,25 |
| 18/1/2022 | 1,9000 | 4,40% | 1,8800 | 1,9500 | 1,8400 | 1.502 | 2.832,10 |
| 17/1/2022 | 1,8200 | 2,82% | 1,8800 | 1,8800 | 1,7600 | 402 | 731,64 |
| 14/1/2022 | 1,7700 | -1,12% | 1,8000 | 1,8000 | 1,7700 | 1.751 | 3.142,91 |
| 13/1/2022 | 1,7900 | 1,70% | 1,7800 | 1,8000 | 1,7700 | 5.603 | 10.029,32 |
| 12/1/2022 | 1,7600 | -3,30% | 1,7600 | 1,7600 | 1,7600 | 688 | 1.210,88 |
| 11/1/2022 | 1,8200 | 2,25% | 1,7700 | 1,8200 | 1,7700 | 439 | 793,23 |
| 10/1/2022 | 1,7800 | 1,14% | 1,7800 | 1,7800 | 1,7500 | 6.028 | 10.723,69 |
| 07/1/2022 | 1,7600 | -0,56% | 1,7700 | 1,8000 | 1,7600 | 3.080 | 5.510,80 |
| 05/1/2022 | 1,7700 | -4,84% | 1,8000 | 1,8200 | 1,7600 | 5.206 | 9.231,36 |
| 04/1/2022 | 1,8600 | -3,63% | 1,8100 | 1,8600 | 1,8000 | 401 | 722,21 |
| 03/1/2022 | 1,9300 | -0,52% | 1,8300 | 1,9300 | 1,8000 | 535 | 968,12 |
| 31/12/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 30/12/2021 | 1,9400 | 1,04% | 1,9700 | 1,9700 | 1,8000 | 217 | 395,42 |
| 29/12/2021 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 28/12/2021 | 1,9200 | 0,00% | 2,1000 | 2,1000 | 1,9200 | 1.001 | 1.942,10 |
| 27/12/2021 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 23/12/2021 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 22/12/2021 | 1,9200 | -2,54% | 1,8100 | 1,9200 | 1,8100 | 75 | 138,10 |
| 21/12/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 20/12/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 193 | 380,21 |
| 17/12/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 16/12/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 15/12/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 14/12/2021 | 1,9700 | 1,55% | 1,9600 | 1,9800 | 1,9600 | 3.500 | 6.892,40 |
| 13/12/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 10/12/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 09/12/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 08/12/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 07/12/2021 | 1,9400 | 2,11% | 1,9400 | 1,9400 | 1,9400 | 2 | 3,88 |
| 06/12/2021 | 1,9000 | -4,04% | 1,8500 | 1,9000 | 1,8000 | 6.093 | 11.569,88 |
| 03/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 02/12/2021 | 1,9800 | 4,76% | 1,9800 | 1,9800 | 1,9800 | 1 | 1,98 |
| 01/12/2021 | 1,8900 | -0,53% | 2,0800 | 2,0800 | 1,7700 | 4.652 | 8.447,78 |
| 30/11/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/11/2021 | 1,9000 | -16,67% | 2,2800 | 2,2800 | 1,8000 | 180 | 342,00 |
| 26/11/2021 | 2,2800 | 17,53% | 2,2800 | 2,2800 | 2,2800 | 405 | 923,40 |
| 25/11/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 24/11/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 23/11/2021 | 1,9400 | -2,02% | 1,7500 | 1,9400 | 1,7500 | 90 | 166,05 |
| 22/11/2021 | 1,9800 | 6,45% | 1,9800 | 1,9800 | 1,9800 | 1 | 1,98 |
| 19/11/2021 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 18/11/2021 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 17/11/2021 | 1,8600 | 2,76% | 1,7700 | 1,8600 | 1,7700 | 362 | 641,42 |
| 16/11/2021 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 15/11/2021 | 1,8100 | 0,56% | 1,7400 | 1,8100 | 1,7400 | 815 | 1.439,05 |
| 12/11/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/11/2021 | 1,8000 | 0,00% | 1,7500 | 1,8100 | 1,7500 | 1.229 | 2.210,15 |
| 10/11/2021 | 1,8000 | 0,00% | 1,8200 | 1,8200 | 1,7800 | 650 | 1.173,00 |
| 09/11/2021 | 1,8000 | 0,00% | 1,7400 | 1,8000 | 1,7300 | 7.238 | 12.980,16 |
| 08/11/2021 | 1,8000 | -3,74% | 1,8000 | 1,8000 | 1,8000 | 1.691 | 3.043,80 |
| 05/11/2021 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 4.820 | 9.013,40 |
| 04/11/2021 | 1,8700 | 0,54% | 1,7600 | 1,8700 | 1,7600 | 260 | 458,70 |
| 03/11/2021 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/11/2021 | 1,8600 | 1,09% | 1,8600 | 1,8600 | 1,8600 | 200 | 372,00 |
| 01/11/2021 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 29/10/2021 | 1,8400 | -5,15% | 1,8000 | 1,8400 | 1,7900 | 4.838 | 8.814,42 |
| 27/10/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 26/10/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 25/10/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 22/10/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 4.000 | 7.760,00 |
| 21/10/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 20/10/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 19/10/2021 | 1,9400 | 2,11% | 1,7900 | 1,9400 | 1,7900 | 425 | 763,00 |
| 18/10/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/10/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/10/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/10/2021 | 1,9000 | 1,06% | 1,9000 | 1,9000 | 1,9000 | 600 | 1.140,00 |
| 12/10/2021 | 1,8800 | -1,05% | 1,9600 | 1,9600 | 1,8800 | 1.519 | 2.858,84 |
| 11/10/2021 | 1,9000 | -0,52% | 1,9100 | 1,9300 | 1,8200 | 1.050 | 2.008,40 |
| 08/10/2021 | 1,9100 | 0,00% | 1,8900 | 1,9100 | 1,8900 | 4.000 | 7.623,24 |
| 07/10/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 06/10/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 05/10/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 04/10/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 01/10/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 30/9/2021 | 1,9100 | 0,53% | 1,9200 | 1,9400 | 1,8800 | 6.600 | 12.582,00 |
| 29/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 28/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 27/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 24/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 23/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 22/9/2021 | 1,9000 | 0,53% | 1,9300 | 1,9400 | 1,7500 | 335 | 636,85 |
| 21/9/2021 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 20/9/2021 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/9/2021 | 1,8900 | -0,53% | 1,7600 | 1,9000 | 1,7600 | 95 | 173,90 |
| 16/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/9/2021 | 1,9000 | 0,53% | 1,7700 | 1,9000 | 1,7700 | 1.153 | 2.187,11 |
| 13/9/2021 | 1,8900 | 0,00% | 1,7600 | 1,8900 | 1,7600 | 85 | 154,50 |
| 10/9/2021 | 1,8900 | -2,07% | 1,7900 | 1,9000 | 1,7900 | 140 | 252,70 |
| 09/9/2021 | 1,9300 | -1,53% | 1,7700 | 1,9400 | 1,7700 | 1.033 | 1.833,31 |
| 08/9/2021 | 1,9600 | 3,16% | 1,9600 | 1,9600 | 1,9600 | 50 | 98,00 |
| 07/9/2021 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 2.000 | 3.800,00 |
| 06/9/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 1.076 | 2.087,44 |
| 03/9/2021 | 1,9400 | 2,11% | 1,9400 | 1,9400 | 1,9400 | 40 | 77,60 |
| 02/9/2021 | 1,9000 | 0,00% | 1,9400 | 1,9400 | 1,9000 | 5.300 | 10.082,00 |
| 01/9/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/8/2021 | 1,9000 | -3,06% | 1,9000 | 1,9000 | 1,9000 | 10.000 | 19.000,00 |
| 30/8/2021 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 4.000 | 7.840,00 |
| 27/8/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 10.000 | 19.400,00 |
| 26/8/2021 | 1,9400 | 0,00% | 1,9400 | 1,9700 | 1,9400 | 5.159 | 10.013,23 |
| 25/8/2021 | 1,9400 | 0,52% | 1,9400 | 1,9400 | 1,9000 | 9.305 | 17.973,70 |
| 24/8/2021 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 23/8/2021 | 1,9300 | -0,52% | 1,9300 | 1,9300 | 1,9300 | 1 | 1,93 |
| 20/8/2021 | 1,9400 | 3,19% | 1,9400 | 1,9400 | 1,9400 | 75 | 145,50 |
| 19/8/2021 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 18/8/2021 | 1,8800 | 0,00% | 1,8500 | 1,8800 | 1,8500 | 105 | 195,15 |
| 17/8/2021 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 16/8/2021 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 3.000 | 5.640,00 |
| 13/8/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/8/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/8/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 10/8/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/8/2021 | 1,9000 | 0,53% | 1,9000 | 1,9000 | 1,9000 | 3.000 | 5.700,00 |
| 06/8/2021 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 05/8/2021 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 04/8/2021 | 1,8900 | 3,85% | 1,8900 | 1,8900 | 1,8800 | 3.000 | 5.668,58 |
| 03/8/2021 | 1,8200 | 2,25% | 1,7800 | 1,8200 | 1,7800 | 449 | 803,22 |
| 02/8/2021 | 1,7800 | -1,66% | 2,0000 | 2,0000 | 1,7400 | 1.444 | 2.538,18 |
| 30/7/2021 | 1,8100 | -5,24% | 1,8100 | 1,8100 | 1,8100 | 45 | 81,45 |
| 29/7/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 28/7/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 27/7/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 4.000 | 7.640,00 |
| 26/7/2021 | 1,9100 | 5,52% | 1,7500 | 1,9100 | 1,7500 | 170 | 305,50 |
| 23/7/2021 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 22/7/2021 | 1,8100 | -4,74% | 1,7600 | 1,8100 | 1,7600 | 4.221 | 7.442,96 |
| 21/7/2021 | 1,9000 | -1,55% | 1,9000 | 1,9000 | 1,9000 | 3.740 | 7.106,00 |
| 20/7/2021 | 1,9300 | -1,53% | 1,9300 | 1,9300 | 1,9300 | 800 | 1.544,00 |
| 19/7/2021 | 1,9600 | 0,51% | 1,9600 | 1,9600 | 1,9600 | 10.000 | 19.600,00 |
| 16/7/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 7.000 | 13.650,00 |
| 15/7/2021 | 1,9500 | 0,52% | 1,9500 | 1,9500 | 1,9500 | 15.000 | 29.250,00 |
| 14/7/2021 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,9400 | 14.761 | 28.636,34 |
| 13/7/2021 | 1,9200 | 1,05% | 1,9200 | 1,9300 | 1,8500 | 3.521 | 6.748,00 |
| 12/7/2021 | 1,9000 | 2,70% | 1,8500 | 1,9000 | 1,8500 | 13.000 | 24.200,00 |
| 09/7/2021 | 1,8500 | 5,71% | 1,8500 | 1,8500 | 1,8500 | 5.000 | 9.250,00 |
| 08/7/2021 | 1,7500 | -5,91% | 1,7500 | 1,7500 | 1,7400 | 838 | 1.463,00 |
| 07/7/2021 | 1,8600 | -1,59% | 1,8800 | 1,8800 | 1,8500 | 14.956 | 27.975,00 |
| 06/7/2021 | 1,8900 | -1,56% | 1,9000 | 1,9000 | 1,8900 | 10.599 | 20.133,00 |
| 05/7/2021 | 1,9200 | -1,03% | 1,9400 | 1,9500 | 1,9000 | 17.500 | 33.730,00 |
| 02/7/2021 | 1,9400 | 2,11% | 1,9000 | 1,9500 | 1,9000 | 20.399 | 39.474,00 |
| 01/7/2021 | 1,9000 | 2,15% | 1,9000 | 1,9100 | 1,9000 | 28.628 | 54.409,00 |
| 30/6/2021 | 1,8600 | 3,33% | 1,7700 | 1,8600 | 1,7700 | 957 | 1.724,00 |
| 29/6/2021 | 1,8000 | 9,76% | 1,7700 | 1,8000 | 1,7700 | 28.556 | 51.261,00 |
| 28/6/2021 | 1,6400 | -2,38% | 1,6900 | 1,7100 | 1,6200 | 11.580 | 19.536,00 |
| 25/6/2021 | 1,6800 | 9,09% | 1,5500 | 1,6900 | 1,5500 | 24.354 | 40.101,00 |
| 24/6/2021 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 23/6/2021 | 1,5400 | 0,00% | 1,5200 | 1,5600 | 1,5200 | 21.818 | 33.427,00 |
| 22/6/2021 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,5400 | 20.000 | 30.800,00 |
| 18/6/2021 | 1,5000 | -1,32% | 1,5300 | 1,5400 | 1,4600 | 7.955 | 11.939,00 |
| 17/6/2021 | 1,5200 | 1,33% | 1,5000 | 1,5200 | 1,5000 | 20.135 | 30.276,00 |
| 16/6/2021 | 1,5000 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 45 | 64,00 |
| 15/6/2021 | 1,5000 | -1,32% | 1,5000 | 1,5200 | 1,5000 | 1.925 | 2.905,00 |
| 14/6/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 11/6/2021 | 1,5200 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 5 | 8,00 |
| 10/6/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 09/6/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 08/6/2021 | 1,5200 | 0,66% | 1,5200 | 1,5200 | 1,5200 | 200 | 304,00 |
| 07/6/2021 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 2.648 | 3.998,00 |
| 04/6/2021 | 1,5100 | 0,67% | 1,4800 | 1,5900 | 1,4800 | 4.526 | 6.835,00 |
| 03/6/2021 | 1,5000 | 5,63% | 1,4700 | 1,5000 | 1,4200 | 13.940 | 20.633,00 |
| 02/6/2021 | 1,4200 | -1,39% | 1,5300 | 1,5400 | 1,3800 | 2.741 | 3.837,00 |
| 01/6/2021 | 1,4400 | 0,00% | 1,5500 | 1,5500 | 1,3400 | 2.991 | 4.206,00 |
| 31/5/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/5/2021 | 1,4400 | -8,28% | 1,4700 | 1,4700 | 1,4200 | 4.121 | 5.930,00 |
| 27/5/2021 | 1,5700 | -3,09% | 1,4600 | 1,5700 | 1,4600 | 230 | 351,00 |
| 26/5/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 25/5/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 24/5/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 21/5/2021 | 1,6200 | 0,00% | 1,4600 | 1,6300 | 1,4600 | 55 | 82,00 |
| 20/5/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 19/5/2021 | 1,6200 | 3,18% | 1,6900 | 1,6900 | 1,4900 | 2.196 | 3.432,00 |
| 18/5/2021 | 1,5700 | 6,08% | 1,4600 | 1,5800 | 1,4400 | 7.000 | 10.107,00 |
| 17/5/2021 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 200 | 296,00 |
| 14/5/2021 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4800 | 450 | 671,00 |
| 13/5/2021 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4800 | 3.300 | 4.918,00 |
| 12/5/2021 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/5/2021 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/5/2021 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4700 | 4.879 | 7.246,00 |
| 07/5/2021 | 1,5000 | 0,00% | 1,4700 | 1,5000 | 1,4700 | 3.656 | 5.447,00 |
| 06/5/2021 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 135 | 202,00 |
| 05/5/2021 | 1,4700 | 0,00% | 1,6100 | 1,6100 | 1,3300 | 6.315 | 8.711,00 |
| 29/4/2021 | 1,4700 | 3,52% | 1,4800 | 1,5000 | 1,4600 | 20.000 | 29.785,00 |
| 28/4/2021 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,3900 | 530 | 751,00 |
| 27/4/2021 | 1,4000 | -4,76% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 26/4/2021 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 23/4/2021 | 1,4700 | 2,08% | 1,4900 | 1,4900 | 1,4700 | 26.500 | 39.315,00 |
| 22/4/2021 | 1,4400 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 21/4/2021 | 1,4400 | 0,00% | 1,3100 | 1,4400 | 1,3000 | 291 | 406,00 |
| 20/4/2021 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 19/4/2021 | 1,4400 | -0,69% | 1,4900 | 1,4900 | 1,4400 | 200 | 293,00 |
| 16/4/2021 | 1,4500 | 3,57% | 1,4500 | 1,4500 | 1,4500 | 385 | 558,00 |
| 15/4/2021 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 3.000 | 4.195,00 |
| 14/4/2021 | 1,4000 | -4,76% | 1,3300 | 1,4400 | 1,3300 | 2.950 | 3.989,00 |
| 13/4/2021 | 1,4700 | -0,68% | 1,3400 | 1,4700 | 1,3400 | 1.991 | 2.797,00 |
| 12/4/2021 | 1,4800 | 2,78% | 1,4800 | 1,4800 | 1,4800 | 500 | 740,00 |
| 09/4/2021 | 1,4400 | 6,67% | 1,4000 | 1,4400 | 1,3800 | 3.549 | 4.973,00 |
| 08/4/2021 | 1,3500 | 3,05% | 1,3300 | 1,3700 | 1,2700 | 5.432 | 7.107,00 |
| 07/4/2021 | 1,3100 | 2,34% | 1,2500 | 1,3100 | 1,2200 | 3.500 | 4.353,00 |
| 06/4/2021 | 1,2800 | 1,59% | 1,2600 | 1,3800 | 1,2600 | 8.761 | 11.381,00 |
| 01/4/2021 | 1,2600 | 3,28% | 1,2100 | 1,2600 | 1,2100 | 1.283 | 1.568,00 |
| 31/3/2021 | 1,2200 | -3,17% | 1,2250 | 1,2250 | 1,2200 | 500 | 611,00 |
| 30/3/2021 | 1,2600 | 4,13% | 1,2600 | 1,2600 | 1,2600 | 100 | 126,00 |
| 29/3/2021 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 500 | 605,00 |
| 26/3/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 150 | 180,00 |
| 24/3/2021 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 23/3/2021 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 22/3/2021 | 1,2300 | 2,93% | 1,2000 | 1,2300 | 1,1500 | 2.659 | 3.109,00 |
| 19/3/2021 | 1,1950 | -2,05% | 1,2000 | 1,2000 | 1,1950 | 1.254 | 1.503,00 |
| 18/3/2021 | 1,2200 | -4,69% | 1,2250 | 1,2250 | 1,2100 | 500 | 609,00 |
| 17/3/2021 | 1,2800 | 7,56% | 1,2000 | 1,2800 | 1,1950 | 1.417 | 1.715,00 |
| 16/3/2021 | 1,1900 | -2,86% | 1,1900 | 1,1900 | 1,1900 | 938 | 1.116,00 |
| 12/3/2021 | 1,2250 | -4,67% | 1,2050 | 1,2250 | 1,2050 | 2.445 | 2.994,00 |
| 11/3/2021 | 1,2850 | 4,90% | 1,2850 | 1,2850 | 1,2850 | 100 | 128,00 |
| 10/3/2021 | 1,2250 | 0,00% | 1,2250 | 1,2250 | 1,2250 | 100 | 122,00 |
| 09/3/2021 | 1,2250 | -1,61% | 1,2250 | 1,2250 | 1,2250 | 1.750 | 2.143,00 |
| 08/3/2021 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 250 | 311,00 |
| 05/3/2021 | 1,2450 | 4,62% | 1,2450 | 1,2450 | 1,2450 | 1.420 | 1.767,00 |
| 04/3/2021 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 03/3/2021 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 02/3/2021 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 01/3/2021 | 1,1900 | 4,85% | 1,1300 | 1,1900 | 1,1300 | 1.835 | 2.164,00 |
| 26/2/2021 | 1,1350 | 0,00% | 1,1650 | 1,1850 | 1,1650 | 70 | 81,00 |
| 25/2/2021 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 24/2/2021 | 1,1350 | -0,87% | 1,1200 | 1,1500 | 1,1200 | 3.016 | 3.417,00 |
| 23/2/2021 | 1,1450 | 0,00% | 1,1450 | 1,1450 | 1,1450 | ,00 | |
| 22/2/2021 | 1,1450 | -0,87% | 1,0800 | 1,1500 | 1,0800 | 5.066 | 5.702,00 |
| 19/2/2021 | 1,1550 | 0,00% | 1,1550 | 1,1550 | 1,1550 | ,00 | |
| 18/2/2021 | 1,1550 | -0,43% | 1,1100 | 1,1550 | 1,1100 | 750 | 845,00 |
| 17/2/2021 | 1,1600 | 4,98% | 1,1000 | 1,1600 | 1,1000 | 300 | 336,00 |
| 16/2/2021 | 1,1050 | -1,34% | 1,0950 | 1,1200 | 1,0950 | 456 | 505,00 |
| 15/2/2021 | 1,1200 | -4,68% | 1,1150 | 1,1900 | 1,1100 | 3.745 | 4.191,00 |
| 12/2/2021 | 1,1750 | -9,62% | 1,1700 | 1,1800 | 1,1700 | 2.503 | 2.938,00 |
| 11/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/2/2021 | 1,3000 | 0,00% | 1,1850 | 1,3000 | 1,1850 | 108 | 139,00 |
| 05/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/2/2021 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/2/2021 | 1,3000 | 1,17% | 1,2750 | 1,3000 | 1,2600 | 5.263 | 6.769,00 |
| 29/1/2021 | 1,2850 | 0,00% | 1,2600 | 1,2850 | 1,2600 | 3.570 | 4.546,00 |
| 28/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 27/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 26/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 25/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 22/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 21/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 20/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 19/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 18/1/2021 | 1,2850 | 0,00% | 1,2000 | 1,2600 | 1,2000 | 49 | 58,00 |
| 15/1/2021 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2850 | ,00 | |
| 14/1/2021 | 1,2850 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1 | 1,00 |
| 13/1/2021 | 1,2850 | -3,02% | 1,2000 | 1,2850 | 1,2000 | 210 | 261,00 |
| 12/1/2021 | 1,3250 | 0,00% | 1,3250 | 1,3250 | 1,3250 | ,00 | |
| 11/1/2021 | 1,3250 | 0,00% | 1,3250 | 1,3250 | 1,3250 | ,00 | |
| 08/1/2021 | 1,3250 | -0,38% | 1,3250 | 1,3250 | 1,3250 | 400 | 530,00 |
| 07/1/2021 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/1/2021 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/1/2021 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 31/12/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/12/2020 | 1,3300 | 5,98% | 1,3100 | 1,3400 | 1,3100 | 1.700 | 2.259,00 |
| 29/12/2020 | 1,2550 | 1,21% | 1,2400 | 1,3550 | 1,1850 | 6.850 | 8.553,00 |
| 28/12/2020 | 1,2400 | 5,08% | 1,1800 | 1,2400 | 1,1100 | 13.643 | 16.247,00 |
| 23/12/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/12/2020 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 21/12/2020 | 1,1500 | -0,86% | 1,1300 | 1,1600 | 1,0800 | 5.308 | 5.815,00 |
| 18/12/2020 | 1,1600 | 2,65% | 1,1600 | 1,1700 | 1,1500 | 753 | 874,00 |
| 17/12/2020 | 1,1300 | -1,74% | 1,1700 | 1,1750 | 1,1300 | 2.630 | 2.980,00 |
| 16/12/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/12/2020 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/12/2020 | 1,1500 | -2,13% | 1,1750 | 1,1750 | 1,1300 | 10.014 | 11.376,00 |
| 11/12/2020 | 1,1750 | 0,00% | 1,1850 | 1,1850 | 1,1850 | 50 | 59,00 |
| 10/12/2020 | 1,1750 | 0,86% | 1,1700 | 1,1750 | 1,1700 | 1.650 | 1.936,00 |
| 09/12/2020 | 1,1650 | 0,00% | 1,1650 | 1,1650 | 1,1650 | ,00 | |
| 08/12/2020 | 1,1650 | 5,91% | 1,1450 | 1,1700 | 1,1000 | 6.192 | 7.072,00 |
| 07/12/2020 | 1,1000 | -2,65% | 1,1050 | 1,1050 | 1,1000 | 1.110 | 1.221,00 |
| 04/12/2020 | 1,1300 | -2,59% | 1,1100 | 1,1500 | 1,1100 | 19.173 | 21.290,00 |
| 03/12/2020 | 1,1600 | -3,33% | 1,1600 | 1,1600 | 1,1600 | 200 | 232,00 |
| 02/12/2020 | 1,2000 | 3,90% | 1,2000 | 1,2000 | 1,2000 | 92 | 110,00 |
| 01/12/2020 | 1,1550 | -5,33% | 1,1400 | 1,2050 | 1,1200 | 1.342 | 1.544,00 |
| 30/11/2020 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 27/11/2020 | 1,2200 | 2,52% | 1,1700 | 1,2200 | 1,1700 | 1.092 | 1.282,00 |
| 26/11/2020 | 1,1900 | -2,06% | 1,1200 | 1,1900 | 1,1100 | 1.347 | 1.524,00 |
| 25/11/2020 | 1,2150 | -9,67% | 1,2150 | 1,2150 | 1,2150 | 660 | 801,00 |
| 24/11/2020 | 1,3450 | 7,60% | 1,3700 | 1,3700 | 1,3450 | 105 | 141,00 |
| 23/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/11/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/11/2020 | 1,2500 | 0,00% | 1,1250 | 1,2500 | 1,1250 | 53 | 65,00 |
| 17/11/2020 | 1,2500 | 2,46% | 1,2700 | 1,2800 | 1,1000 | 1.087 | 1.350,00 |
| 16/11/2020 | 1,2200 | 4,27% | 1,2200 | 1,2200 | 1,2200 | 95 | 115,00 |
| 13/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1 | 1,00 |
| 12/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 5 | 5,00 |
| 11/11/2020 | 1,1700 | 0,00% | 1,1650 | 1,1650 | 1,1650 | 5 | 5,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|