| 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 |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 1,1700 | 0,00% | 1,0550 | 1,1700 | 1,0550 | 719 | 770,00 |
| 09/11/2020 | 1,1700 | 4,46% | 1,1600 | 1,1800 | 1,1600 | 198 | 230,00 |
| 06/11/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 20 | 22,00 |
| 05/11/2020 | 1,1200 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 45 | 49,00 |
| 04/11/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 03/11/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 02/11/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 30/10/2020 | 1,1200 | 8,74% | 1,1100 | 1,1200 | 1,1000 | 105 | 117,00 |
| 29/10/2020 | 1,0300 | -9,25% | 1,0300 | 1,1000 | 1,0250 | 201 | 206,00 |
| 27/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 26/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 23/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 22/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 21/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 20/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 19/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 16/10/2020 | 1,1350 | 0,00% | 1,1350 | 1,1350 | 1,1350 | ,00 | |
| 15/10/2020 | 1,1350 | 9,13% | 1,1400 | 1,1400 | 1,0100 | 294 | 308,00 |
| 14/10/2020 | 1,0400 | -0,95% | 1,0500 | 1,1500 | 1,0400 | 297 | 317,00 |
| 13/10/2020 | 1,0500 | -6,25% | 1,0200 | 1,0800 | 1,0200 | 665 | 703,00 |
| 12/10/2020 | 1,1200 | 0,00% | 1,0400 | 1,1300 | 1,0200 | 101 | 104,00 |
| 09/10/2020 | 1,1200 | 0,90% | 1,0700 | 1,1200 | 1,0700 | 2.098 | 2.250,00 |
| 08/10/2020 | 1,1100 | 2,78% | 1,1100 | 1,1100 | 1,1100 | 92 | 102,00 |
| 07/10/2020 | 1,0800 | -9,24% | 1,0800 | 1,1600 | 1,0800 | 1.660 | 1.793,00 |
| 06/10/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 05/10/2020 | 1,1900 | 3,03% | 1,1900 | 1,1900 | 1,0950 | 1.768 | 2.058,00 |
| 02/10/2020 | 1,1550 | 3,13% | 1,1300 | 1,1550 | 1,1000 | 2.086 | 2.349,00 |
| 01/10/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 30/9/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 15 | 16,00 |
| 29/9/2020 | 1,1200 | 2,75% | 1,0050 | 1,1200 | 1,0000 | 9.210 | 9.223,00 |
| 28/9/2020 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 25/9/2020 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 24/9/2020 | 1,0900 | 5,83% | 1,0400 | 1,0900 | 0,9980 | 945 | 960,00 |
| 23/9/2020 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 4.500 | 4.635,00 |
| 22/9/2020 | 1,0600 | -9,40% | 1,0600 | 1,0600 | 1,0600 | 100 | 106,00 |
| 21/9/2020 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 100 | 117,00 |
| 18/9/2020 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/9/2020 | 1,1300 | 0,89% | 1,1100 | 1,2000 | 1,1100 | 2.367 | 2.676,00 |
| 16/9/2020 | 1,1200 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 90 | 90,00 |
| 15/9/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 14/9/2020 | 1,1200 | 2,75% | 1,1200 | 1,1200 | 1,1200 | 100 | 112,00 |
| 11/9/2020 | 1,0900 | 8,46% | 0,9920 | 1,0900 | 0,9900 | 633 | 637,00 |
| 10/9/2020 | 1,0050 | 0,00% | 1,0050 | 1,0050 | 1,0050 | ,00 | |
| 09/9/2020 | 1,0050 | -6,51% | 1,0500 | 1,0500 | 1,0000 | 932 | 945,00 |
| 08/9/2020 | 1,0750 | -9,66% | 1,0750 | 1,0750 | 1,0750 | 7.100 | 7.632,00 |
| 07/9/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 04/9/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 03/9/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 02/9/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 01/9/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 31/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 28/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 27/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 26/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 25/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 24/8/2020 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/8/2020 | 1,1900 | 6,25% | 1,1900 | 1,1900 | 1,1900 | 300 | 357,00 |
| 20/8/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 19/8/2020 | 1,1200 | 3,70% | 1,0800 | 1,1800 | 1,0800 | 5.000 | 5.803,00 |
| 18/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 14/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/8/2020 | 1,0800 | 4,85% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 12/8/2020 | 1,0300 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 130 | 130,00 |
| 11/8/2020 | 1,0300 | -3,74% | 0,9900 | 1,0400 | 0,9860 | 450 | 455,00 |
| 10/8/2020 | 1,0700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 200 | 194,00 |
| 07/8/2020 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 06/8/2020 | 1,0700 | 6,47% | 1,0700 | 1,0700 | 1,0700 | 145 | 155,00 |
| 05/8/2020 | 1,0050 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 160 | 164,00 |
| 04/8/2020 | 1,0050 | -6,94% | 1,0800 | 1,1100 | 1,0050 | 415 | 433,00 |
| 03/8/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/7/2020 | 1,0800 | 4,85% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 30/7/2020 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 29/7/2020 | 1,0300 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 70 | 70,00 |
| 28/7/2020 | 1,0300 | 4,04% | 1,0300 | 1,0300 | 1,0300 | 200 | 206,00 |
| 27/7/2020 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 24/7/2020 | 0,9900 | -3,88% | 1,0000 | 1,0100 | 0,9900 | 8.500 | 8.495,00 |
| 23/7/2020 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 2.000 | 2.050,00 |
| 22/7/2020 | 1,0300 | 3,00% | 1,0250 | 1,0300 | 1,0250 | 200 | 205,00 |
| 21/7/2020 | 1,0000 | -6,10% | 1,0200 | 1,0200 | 1,0000 | 2.162 | 2.166,00 |
| 20/7/2020 | 1,0650 | -4,91% | 1,0300 | 1,0650 | 1,0200 | 6.149 | 6.307,00 |
| 17/7/2020 | 1,1200 | 0,00% | 1,0500 | 1,1000 | 1,0500 | 85 | 91,00 |
| 16/7/2020 | 1,1200 | 0,00% | 1,2300 | 1,2300 | 1,0800 | 3.555 | 3.980,00 |
| 15/7/2020 | 1,1200 | 1,82% | 1,0000 | 1,1400 | 1,0000 | 1.621 | 1.799,00 |
| 14/7/2020 | 1,1000 | -5,98% | 1,0550 | 1,1000 | 1,0550 | 300 | 321,00 |
| 13/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 10/7/2020 | 1,1700 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1 | 1,00 |
| 09/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 08/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/7/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 29/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/6/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/6/2020 | 1,1700 | 8,33% | 1,0000 | 1,1700 | 1,0000 | 412 | 429,00 |
| 24/6/2020 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0500 | 4.200 | 4.530,00 |
| 23/6/2020 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 2.700 | 2.889,00 |
| 22/6/2020 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/6/2020 | 1,0600 | 3,92% | 1,0600 | 1,0600 | 1,0300 | 250 | 262,00 |
| 18/6/2020 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/6/2020 | 1,0200 | -1,92% | 1,0100 | 1,0850 | 1,0000 | 378 | 384,00 |
| 16/6/2020 | 1,0400 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 10 | 11,00 |
| 15/6/2020 | 1,0400 | -0,48% | 1,0000 | 1,0400 | 0,9680 | 589 | 608,00 |
| 12/6/2020 | 1,0450 | 0,00% | 1,0450 | 1,1000 | 1,0450 | 810 | 847,00 |
| 11/6/2020 | 1,0450 | -0,48% | 1,0500 | 1,0500 | 1,0200 | 1.111 | 1.162,00 |
| 10/6/2020 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 2.000 | 2.100,00 |
| 09/6/2020 | 1,0600 | -4,50% | 1,0300 | 1,0950 | 1,0300 | 1.022 | 1.075,00 |
| 05/6/2020 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 04/6/2020 | 1,1100 | -1,77% | 1,0500 | 1,1100 | 1,0500 | 1.065 | 1.134,00 |
| 03/6/2020 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 15 | 16,00 |
| 02/6/2020 | 1,1300 | 2,73% | 1,0700 | 1,1300 | 1,0700 | 1.200 | 1.296,00 |
| 01/6/2020 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 400 | 440,00 |
| 29/5/2020 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 28/5/2020 | 1,1200 | 2,28% | 1,1000 | 1,1200 | 1,0600 | 4.347 | 4.785,00 |
| 27/5/2020 | 1,0950 | 0,00% | 1,0400 | 1,1000 | 1,0300 | 2.310 | 2.484,00 |
| 26/5/2020 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | 9 | 9,00 |
| 25/5/2020 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
| 22/5/2020 | 1,0950 | 4,78% | 1,0900 | 1,0950 | 1,0900 | 195 | 213,00 |
| 21/5/2020 | 1,0450 | -1,42% | 1,0050 | 1,1050 | 1,0050 | 450 | 469,00 |
| 20/5/2020 | 1,0600 | -4,50% | 1,0550 | 1,0600 | 1,0500 | 1.490 | 1.569,00 |
| 19/5/2020 | 1,1100 | 0,91% | 1,1500 | 1,1500 | 1,0300 | 1.611 | 1.692,00 |
| 18/5/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 15/5/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/5/2020 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 5.134 | 5.647,00 |
| 13/5/2020 | 1,1200 | 1,82% | 1,1000 | 1,1200 | 1,1000 | 608 | 672,00 |
| 12/5/2020 | 1,1000 | 0,46% | 1,0950 | 1,1000 | 1,0950 | 1.200 | 1.316,00 |
| 11/5/2020 | 1,0950 | 0,00% | 1,0800 | 1,0950 | 1,0800 | 800 | 875,00 |
| 08/5/2020 | 1,0950 | 2,34% | 1,1000 | 1,1000 | 1,0950 | 9.121 | 10.019,00 |
| 07/5/2020 | 1,0700 | -2,73% | 1,0700 | 1,0700 | 1,0100 | 11.501 | 11.803,00 |
| 06/5/2020 | 1,1000 | -5,17% | 1,1200 | 1,1600 | 1,1000 | 1.000 | 1.126,00 |
| 05/5/2020 | 1,1600 | 5,45% | 1,1600 | 1,1600 | 1,1600 | 100 | 116,00 |
| 04/5/2020 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 1.000 | 1.100,00 |
| 30/4/2020 | 1,1200 | 0,90% | 1,0100 | 1,1200 | 1,0100 | 2.187 | 2.430,00 |
| 29/4/2020 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 28/4/2020 | 1,1100 | -9,76% | 1,1100 | 1,1200 | 1,1100 | 5.770 | 6.405,70 |
| 27/4/2020 | 1,2300 | 2,93% | 1,2650 | 1,3000 | 1,1500 | 630 | 743,82 |
| 24/4/2020 | 1,1950 | 0,00% | 1,1000 | 1,2550 | 1,1000 | 122 | 137,61 |
| 23/4/2020 | 1,1950 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 50 | 63,25 |
| 22/4/2020 | 1,1950 | 0,00% | 1,2250 | 1,2250 | 1,2250 | 10 | 12,25 |
| 21/4/2020 | 1,1950 | 0,00% | 1,2250 | 1,2250 | 1,2250 | 5 | 6,13 |
| 16/4/2020 | 1,1950 | 0,00% | 1,1950 | 1,1950 | 1,1950 | ,00 | |
| 15/4/2020 | 1,1950 | 0,00% | 1,1950 | 1,1950 | 1,1950 | ,00 | |
| 14/4/2020 | 1,1950 | 0,00% | 1,1950 | 1,1950 | 1,1950 | 15 | 17,93 |
| 09/4/2020 | 1,1950 | 0,00% | 1,1950 | 1,1950 | 1,1950 | ,00 | |
| 08/4/2020 | 1,1950 | 4,37% | 1,2000 | 1,2000 | 1,1950 | 310 | 370,70 |
| 07/4/2020 | 1,1450 | -2,97% | 1,1300 | 1,1950 | 1,1300 | 807 | 923,37 |
| 06/4/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/4/2020 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/4/2020 | 1,1800 | 8,26% | 1,1950 | 1,1950 | 1,1800 | 100 | 118,15 |
| 01/4/2020 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 31/3/2020 | 1,0900 | -9,17% | 1,2500 | 1,2500 | 1,0900 | 4.000 | 4.680,00 |
| 30/3/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/3/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/3/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/3/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 163 | 195,60 |
| 23/3/2020 | 1,2000 | 9,09% | 1,2000 | 1,2000 | 1,2000 | 100 | 120,00 |
| 20/3/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 19/3/2020 | 1,1000 | 10,00% | 1,0000 | 1,1000 | 1,0000 | 925 | 936,60 |
| 18/3/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/3/2020 | 1,0000 | 0,00% | 0,9100 | 1,0000 | 0,9100 | 2.150 | 2.060,00 |
| 16/3/2020 | 1,0000 | -9,09% | 1,0000 | 1,0700 | 1,0000 | 1.013 | 1.013,28 |
| 13/3/2020 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 12/3/2020 | 1,1000 | -2,65% | 1,2400 | 1,2400 | 1,1000 | 2.351 | 2.586,24 |
| 11/3/2020 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 10/3/2020 | 1,1300 | 2,73% | 1,2000 | 1,2100 | 1,0100 | 5.714 | 6.218,86 |
| 09/3/2020 | 1,1000 | -8,33% | 1,0800 | 1,1000 | 1,0800 | 3.630 | 3.980,40 |
| 06/3/2020 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,1900 | 1.660 | 1.991,00 |
| 05/3/2020 | 1,2600 | -1,56% | 1,2100 | 1,2800 | 1,2000 | 3.124 | 3.791,28 |
| 04/3/2020 | 1,2800 | -3,03% | 1,2100 | 1,3000 | 1,2100 | 2.124 | 2.649,00 |
| 03/3/2020 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/2/2020 | 1,3200 | 5,60% | 1,2300 | 1,3300 | 1,2200 | 1.870 | 2.332,02 |
| 27/2/2020 | 1,2500 | 0,00% | 1,3700 | 1,3700 | 1,2500 | 1.337 | 1.711,69 |
| 26/2/2020 | 1,2500 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 20 | 27,20 |
| 25/2/2020 | 1,2500 | -5,30% | 1,2400 | 1,3900 | 1,2400 | 607 | 760,67 |
| 24/2/2020 | 1,3200 | -5,04% | 1,3400 | 1,3400 | 1,3000 | 1.609 | 2.134,11 |
| 21/2/2020 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3700 | 980 | 1.358,70 |
| 20/2/2020 | 1,3900 | 4,51% | 1,3900 | 1,3900 | 1,3800 | 3.110 | 4.317,90 |
| 19/2/2020 | 1,3300 | -2,21% | 1,4000 | 1,4000 | 1,3300 | 6.975 | 9.556,75 |
| 18/2/2020 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3600 | 433 | 588,88 |
| 17/2/2020 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 20 | 27,80 |
| 14/2/2020 | 1,3900 | 2,96% | 1,3300 | 1,3900 | 1,3300 | 420 | 578,40 |
| 13/2/2020 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3500 | 550 | 745,00 |
| 12/2/2020 | 1,4000 | -6,04% | 1,4100 | 1,4500 | 1,4000 | 5.606 | 7.872,45 |
| 11/2/2020 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 8 | 11,92 |
| 10/2/2020 | 1,4900 | 4,93% | 1,4000 | 1,4900 | 1,4000 | 600 | 847,47 |
| 07/2/2020 | 1,4200 | 0,00% | 1,3900 | 1,4500 | 1,3900 | 60 | 84,00 |
| 06/2/2020 | 1,4200 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 55 | 76,10 |
| 05/2/2020 | 1,4200 | 1,43% | 1,3700 | 1,4200 | 1,3700 | 587 | 818,70 |
| 04/2/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/2/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 30/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 621 | 869,40 |
| 29/1/2020 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 1.345 | 1.863,00 |
| 28/1/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/1/2020 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,4000 | 657 | 921,48 |
| 24/1/2020 | 1,4000 | -0,71% | 1,4500 | 1,4500 | 1,4000 | 2.103 | 2.945,85 |
| 23/1/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 22/1/2020 | 1,4100 | -2,76% | 1,4300 | 1,4900 | 1,4000 | 2.482 | 3.507,80 |
| 21/1/2020 | 1,4500 | -2,03% | 1,4600 | 1,4600 | 1,4400 | 2.859 | 4.153,73 |
| 20/1/2020 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4700 | 730 | 1.081,20 |
| 17/1/2020 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4700 | 2.774 | 4.154,96 |
| 16/1/2020 | 1,4900 | 2,05% | 1,5300 | 1,5300 | 1,4900 | 805 | 1.201,09 |
| 15/1/2020 | 1,4600 | -4,58% | 1,4600 | 1,4600 | 1,4600 | 1.500 | 2.190,00 |
| 14/1/2020 | 1,5300 | 6,99% | 1,4200 | 1,5300 | 1,4200 | 1.240 | 1.771,80 |
| 13/1/2020 | 1,4300 | -1,38% | 1,4400 | 1,4400 | 1,4300 | 1.350 | 1.934,00 |
| 10/1/2020 | 1,4500 | -5,23% | 1,4800 | 1,4800 | 1,4500 | 1.750 | 2.557,50 |
| 09/1/2020 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,4500 | 5.000 | 7.532,54 |
| 08/1/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 70 | 105,00 |
| 07/1/2020 | 1,5000 | 1,35% | 1,5000 | 1,5000 | 1,4900 | 2.132 | 3.188,00 |
| 03/1/2020 | 1,4800 | 3,50% | 1,4400 | 1,4800 | 1,4400 | 150 | 220,00 |
| 02/1/2020 | 1,4300 | -0,69% | 1,5500 | 1,5500 | 1,4200 | 5.100 | 7.290,07 |
| 31/12/2019 | 1,4400 | -5,88% | 1,4400 | 1,4400 | 1,4400 | 5.580 | 8.035,20 |
| 30/12/2019 | 1,5300 | 1,32% | 1,4100 | 1,5300 | 1,4100 | 6.800 | 9.640,00 |
| 27/12/2019 | 1,5100 | -1,95% | 1,3700 | 1,5100 | 1,3700 | 1.980 | 2.856,50 |
| 23/12/2019 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 20/12/2019 | 1,5400 | 6,21% | 1,4700 | 1,5400 | 1,4700 | 206 | 303,92 |
| 19/12/2019 | 1,4500 | 4,32% | 1,4500 | 1,4500 | 1,4500 | 100 | 145,00 |
| 18/12/2019 | 1,3900 | -4,14% | 1,3800 | 1,3900 | 1,3800 | 5.300 | 7.330,00 |
| 17/12/2019 | 1,4500 | 0,69% | 1,3800 | 1,4500 | 1,3800 | 2.600 | 3.595,00 |
| 16/12/2019 | 1,4400 | 0,70% | 1,3700 | 1,4400 | 1,3700 | 192 | 263,74 |
| 13/12/2019 | 1,4300 | -1,38% | 1,3600 | 1,4300 | 1,3600 | 145 | 204,20 |
| 12/12/2019 | 1,4500 | 1,40% | 1,3700 | 1,4500 | 1,3700 | 2.460 | 3.371,00 |
| 11/12/2019 | 1,4300 | 0,00% | 1,3600 | 1,4300 | 1,3600 | 2.600 | 3.543,00 |
| 10/12/2019 | 1,4300 | 3,62% | 1,3700 | 1,4500 | 1,3700 | 268 | 383,16 |
| 09/12/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/12/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/12/2019 | 1,3800 | -4,83% | 1,3800 | 1,3800 | 1,3800 | 1.000 | 1.380,00 |
| 04/12/2019 | 1,4500 | 0,00% | 1,3800 | 1,4500 | 1,3800 | 2.010 | 2.774,50 |
| 03/12/2019 | 1,4500 | -0,68% | 1,4500 | 1,4500 | 1,3900 | 1.560 | 2.174,46 |
| 02/12/2019 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 29/11/2019 | 1,4600 | -1,35% | 1,3800 | 1,4600 | 1,3800 | 739 | 1.023,82 |
| 28/11/2019 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4800 | 5 | 7,40 |
| 27/11/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/11/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 25/11/2019 | 1,4900 | 2,05% | 1,4200 | 1,4900 | 1,4200 | 2.830 | 4.022,10 |
| 22/11/2019 | 1,4600 | 5,04% | 1,4600 | 1,4600 | 1,4600 | 5 | 7,30 |
| 21/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.450 | 2.015,50 |
| 20/11/2019 | 1,3900 | -3,47% | 1,4000 | 1,4000 | 1,3900 | 1.200 | 1.675,09 |
| 19/11/2019 | 1,4400 | 2,13% | 1,4600 | 1,4600 | 1,3900 | 6.139 | 8.632,26 |
| 18/11/2019 | 1,4100 | -3,42% | 1,4000 | 1,4100 | 1,3800 | 5.300 | 7.396,65 |
| 15/11/2019 | 1,4600 | -1,35% | 1,4500 | 1,4700 | 1,4500 | 300 | 437,00 |
| 14/11/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 13/11/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/11/2019 | 1,4800 | 0,68% | 1,3900 | 1,4800 | 1,3600 | 896 | 1.309,01 |
| 11/11/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 08/11/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 07/11/2019 | 1,4700 | -0,68% | 1,3900 | 1,4700 | 1,3900 | 101 | 148,39 |
| 06/11/2019 | 1,4800 | -0,67% | 1,4000 | 1,4800 | 1,4000 | 2.110 | 2.962,80 |
| 05/11/2019 | 1,4900 | 0,00% | 1,4100 | 1,4900 | 1,4000 | 3.076 | 4.341,24 |
| 04/11/2019 | 1,4900 | -1,32% | 1,4300 | 1,4900 | 1,4200 | 1.767 | 2.520,38 |
| 01/11/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 31/10/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 30/10/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 29/10/2019 | 1,5100 | 0,67% | 1,4100 | 1,5300 | 1,4100 | 3.203 | 4.831,43 |
| 25/10/2019 | 1,5000 | 1,35% | 1,4500 | 1,5000 | 1,4500 | 3.430 | 4.974,70 |
| 24/10/2019 | 1,4800 | -5,13% | 1,6000 | 1,6000 | 1,4600 | 598 | 884,59 |
| 23/10/2019 | 1,5600 | 4,00% | 1,4500 | 1,5600 | 1,4500 | 4.175 | 6.481,65 |
| 22/10/2019 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 500 | 750,00 |
| 21/10/2019 | 1,4900 | -4,49% | 1,5000 | 1,5000 | 1,4600 | 1.145 | 1.676,50 |
| 18/10/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 17/10/2019 | 1,5600 | 0,00% | 1,5400 | 1,5900 | 1,5400 | 210 | 328,40 |
| 16/10/2019 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 142 | 221,52 |
| 15/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 14/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 1.985 | 2.932,70 |
| 10/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 117 | 173,16 |
| 04/10/2019 | 1,4800 | 2,07% | 1,4400 | 1,4800 | 1,4400 | 952 | 1.381,96 |
| 03/10/2019 | 1,4500 | -2,03% | 1,4500 | 1,4800 | 1,4500 | 654 | 948,42 |
| 02/10/2019 | 1,4800 | -3,27% | 1,5100 | 1,5100 | 1,4800 | 2.790 | 4.156,70 |
| 01/10/2019 | 1,5300 | -3,16% | 1,5600 | 1,5600 | 1,5300 | 2.580 | 3.956,74 |
| 30/9/2019 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/9/2019 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 80 | 126,40 |
| 26/9/2019 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5600 | 1.400 | 2.184,00 |
| 25/9/2019 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,5600 | 1.382 | 2.171,72 |
| 24/9/2019 | 1,6300 | 1,87% | 1,6400 | 1,6500 | 1,5900 | 23.508 | 38.434,36 |
| 23/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.006 | 1.609,60 |
| 20/9/2019 | 1,6000 | 3,23% | 1,6400 | 1,6600 | 1,6000 | 59.120 | 97.475,99 |
| 19/9/2019 | 1,5500 | -6,06% | 1,5100 | 1,6000 | 1,5000 | 9.949 | 15.772,73 |
| 18/9/2019 | 1,6500 | 3,12% | 1,6500 | 1,6900 | 1,6200 | 44.036 | 74.019,04 |
| 17/9/2019 | 1,6000 | 2,56% | 1,6000 | 1,6500 | 1,5000 | 18.987 | 30.213,65 |
| 16/9/2019 | 1,5600 | 4,70% | 1,4900 | 1,5900 | 1,4900 | 12.057 | 18.536,62 |
| 13/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 57 | 84,93 |
| 10/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 556 | 828,44 |
| 06/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/9/2019 | 1,4900 | 2,76% | 1,4700 | 1,5000 | 1,4600 | 3.580 | 5.299,00 |
| 04/9/2019 | 1,4500 | 0,00% | 1,4000 | 1,5000 | 1,4000 | 10.600 | 15.392,90 |
| 03/9/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 02/9/2019 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4500 | 516 | 748,20 |
| 30/8/2019 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 700 | 1.008,00 |
| 29/8/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4600 | 2.900 | 4.342,00 |
| 28/8/2019 | 1,5000 | 0,00% | 1,4600 | 1,5300 | 1,4600 | 1.614 | 2.414,00 |
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.% |
|---|