| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΒΕ | 0,4850 | -2,81 % | -0,0140 | 19.956 |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | -0,0150 | 5.151 |
| ΙΚΤΙΝ | 0,3970 | -1,73 % | -0,0070 | 652 |
| ΜΕΒΑ | 8,8000 | -1,68 % | -0,1500 | 2.870 |
| ΕΥΑΠΣ | 3,6400 | -1,62 % | -0,0600 | 4.177 |
| ΒΙΟ | 8,6600 | -1,59 % | -0,1400 | 51.034 |
| NOVAL | 2,6500 | -1,49 % | -0,0400 | 14.765 |
| ΠΕΙΡ | 6,8160 | -1,42 % | -0,0980 | 531.290 |
| ΦΡΙΓΟ | 0,4950 | -1,39 % | -0,0070 | 6.112 |
| ΜΠΡΙΚ | 2,8600 | -1,38 % | -0,0400 | 24.750 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,5800 €
0,0200 (1,28%)
- Άνοιγμα 1,5300
- Υψηλό 1,5800
- Χαμηλό 1,5300
- Όγκος 598
- Τζίρος 928 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/2022 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 23/3/2022 | 0,9400 | 1,62% | 0,8700 | 0,9400 | 0,8700 | 160 | 146,90 |
| 22/3/2022 | 0,9250 | -4,64% | 0,9100 | 0,9800 | 0,9100 | 21 | 19,46 |
| 21/3/2022 | 0,9700 | 0,52% | 0,9700 | 0,9700 | 0,9700 | 1 | ,97 |
| 18/3/2022 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 17/3/2022 | 0,9650 | 2,12% | 0,9450 | 0,9650 | 0,9450 | 192 | 182,41 |
| 16/3/2022 | 0,9450 | 2,72% | 0,9450 | 0,9500 | 0,9250 | 315 | 298,62 |
| 15/3/2022 | 0,9200 | -3,16% | 0,9750 | 0,9750 | 0,9000 | 3.010 | 2.765,48 |
| 14/3/2022 | 0,9500 | -2,06% | 0,9500 | 0,9500 | 0,9500 | 699 | 664,05 |
| 11/3/2022 | 0,9700 | -3,00% | 0,9350 | 0,9700 | 0,9150 | 1.018 | 948,20 |
| 10/3/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 09/3/2022 | 1,0000 | 2,04% | 0,9400 | 1,0000 | 0,9400 | 1.312 | 1.291,40 |
| 08/3/2022 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 04/3/2022 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9800 | 5 | 4,90 |
| 03/3/2022 | 0,9600 | -2,04% | 1,0000 | 1,0000 | 0,9400 | 854 | 810,50 |
| 02/3/2022 | 0,9800 | 3,16% | 0,9800 | 0,9800 | 0,9800 | 5 | 4,90 |
| 01/3/2022 | 0,9500 | -5,94% | 1,0200 | 1,0400 | 0,9000 | 5.889 | 5.633,80 |
| 28/2/2022 | 1,0100 | 0,00% | 1,0400 | 1,0400 | 0,7750 | 59 | 59,49 |
| 25/2/2022 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 56 | 56,56 |
| 24/2/2022 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/2/2022 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 114 | 115,14 |
| 22/2/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 21/2/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/2/2022 | 1,0200 | 0,00% | 0,9600 | 1,0200 | 0,9600 | 1.005 | 980,10 |
| 17/2/2022 | 1,0200 | 0,00% | 0,9500 | 1,0200 | 0,9500 | 16 | 15,34 |
| 16/2/2022 | 1,0200 | 2,00% | 0,9850 | 1,0200 | 0,9800 | 1.238 | 1.218,84 |
| 15/2/2022 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 2 | 2,00 |
| 14/2/2022 | 0,9900 | -1,00% | 1,0300 | 1,0300 | 0,9900 | 551 | 545,53 |
| 11/2/2022 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 40 | 40,00 |
| 10/2/2022 | 1,0200 | -1,92% | 1,1300 | 1,1300 | 0,9800 | 6.615 | 6.579,68 |
| 09/2/2022 | 1,0400 | 0,97% | 1,1300 | 1,1300 | 0,9600 | 986 | 980,28 |
| 08/2/2022 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0000 | 1.004 | 1.010,52 |
| 07/2/2022 | 1,0600 | -1,85% | 1,0200 | 1,0600 | 1,0200 | 227 | 234,82 |
| 04/2/2022 | 1,0800 | -1,82% | 1,0100 | 1,0800 | 1,0100 | 503 | 508,24 |
| 03/2/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/2/2022 | 1,1000 | 1,85% | 1,1000 | 1,1000 | 1,0600 | 2.021 | 2.143,10 |
| 01/2/2022 | 1,0800 | -6,90% | 1,1000 | 1,1100 | 1,0600 | 3.264 | 3.546,74 |
| 31/1/2022 | 1,1600 | 9,43% | 1,1600 | 1,1600 | 1,1600 | 256 | 296,96 |
| 28/1/2022 | 1,0600 | -2,75% | 1,0300 | 1,0600 | 1,0100 | 504 | 515,16 |
| 27/1/2022 | 1,0900 | 1,87% | 1,1500 | 1,1500 | 1,0000 | 1.347 | 1.493,96 |
| 26/1/2022 | 1,0700 | 0,94% | 1,0700 | 1,1000 | 1,0700 | 180 | 192,87 |
| 25/1/2022 | 1,0600 | 2,91% | 1,0600 | 1,0600 | 1,0600 | 1 | 1,06 |
| 24/1/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 100 | 103,00 |
| 21/1/2022 | 1,0300 | -6,36% | 1,0600 | 1,0800 | 1,0300 | 3.946 | 4.090,53 |
| 20/1/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.190 | 1.309,00 |
| 19/1/2022 | 1,1000 | -2,65% | 1,1800 | 1,1800 | 1,1000 | 1.101 | 1.211,18 |
| 18/1/2022 | 1,1300 | -5,04% | 1,1900 | 1,1900 | 1,0500 | 5.067 | 5.548,13 |
| 17/1/2022 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 4 | 4,76 |
| 14/1/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/1/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/1/2022 | 1,1800 | 5,36% | 1,0800 | 1,2000 | 1,0800 | 2.690 | 3.171,69 |
| 11/1/2022 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,0900 | 6.076 | 6.850,68 |
| 10/1/2022 | 1,1400 | 5,56% | 1,0900 | 1,2000 | 1,0800 | 8.478 | 9.625,97 |
| 07/1/2022 | 1,0800 | 8,54% | 0,9950 | 1,0800 | 0,9900 | 4.508 | 4.513,47 |
| 05/1/2022 | 0,9950 | -4,33% | 1,0900 | 1,0900 | 0,9600 | 3.814 | 3.763,73 |
| 04/1/2022 | 1,0400 | -3,70% | 1,0500 | 1,0500 | 1,0200 | 303 | 318,11 |
| 03/1/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/12/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/12/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 29/12/2021 | 1,0800 | 2,86% | 1,0800 | 1,0800 | 1,0800 | 1 | 1,08 |
| 28/12/2021 | 1,0500 | -1,87% | 1,0000 | 1,0500 | 1,0000 | 21 | 21,40 |
| 27/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 21/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 20/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/12/2021 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 1 | 1,07 |
| 16/12/2021 | 1,0000 | -3,85% | 0,9800 | 1,0000 | 0,9800 | 303 | 297,00 |
| 15/12/2021 | 1,0400 | -0,95% | 0,9800 | 1,0400 | 0,9800 | 774 | 761,65 |
| 14/12/2021 | 1,0500 | -1,87% | 1,0500 | 1,0500 | 1,0500 | 1.400 | 1.470,00 |
| 13/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 10/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/12/2021 | 1,0700 | 1,90% | 1,0100 | 1,0700 | 1,0100 | 105 | 106,65 |
| 08/12/2021 | 1,0500 | 1,94% | 1,1500 | 1,1500 | 0,9600 | 3.270 | 3.522,44 |
| 07/12/2021 | 1,0300 | 1,98% | 1,0000 | 1,0500 | 0,9200 | 449 | 459,44 |
| 06/12/2021 | 1,0100 | -4,72% | 1,0100 | 1,0600 | 1,0000 | 540 | 542,96 |
| 03/12/2021 | 1,0600 | -2,75% | 1,0100 | 1,0600 | 1,0000 | 2.129 | 2.180,29 |
| 02/12/2021 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 01/12/2021 | 1,0900 | 1,87% | 1,0900 | 1,0900 | 1,0900 | 2 | 2,18 |
| 30/11/2021 | 1,0700 | -5,31% | 1,0700 | 1,0700 | 1,0700 | 1 | 1,07 |
| 29/11/2021 | 1,1300 | 8,65% | 1,0300 | 1,1300 | 1,0300 | 483 | 497,79 |
| 26/11/2021 | 1,0400 | -6,31% | 1,0500 | 1,0700 | 1,0000 | 2.070 | 2.126,14 |
| 25/11/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 24/11/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 23/11/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/11/2021 | 1,1100 | -0,89% | 1,1000 | 1,1100 | 1,1000 | 504 | 554,44 |
| 19/11/2021 | 1,1200 | 0,00% | 1,0700 | 1,1200 | 1,0700 | 106 | 113,75 |
| 18/11/2021 | 1,1200 | -2,61% | 1,1100 | 1,1200 | 1,0800 | 4.450 | 4.822,92 |
| 17/11/2021 | 1,1500 | 0,00% | 1,0600 | 1,1500 | 1,0500 | 1.323 | 1.447,51 |
| 16/11/2021 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 1.200 | 1.380,00 |
| 15/11/2021 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 12/11/2021 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/11/2021 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 250 | 297,50 |
| 10/11/2021 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/11/2021 | 1,1400 | 7,55% | 1,0700 | 1,1400 | 1,0700 | 530 | 583,52 |
| 08/11/2021 | 1,0600 | 0,00% | 1,0400 | 1,1500 | 1,0200 | 3.777 | 3.949,16 |
| 05/11/2021 | 1,0600 | -3,64% | 1,0400 | 1,1000 | 1,0000 | 8.045 | 8.364,90 |
| 04/11/2021 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 1.250 | 1.378,35 |
| 03/11/2021 | 1,1000 | 0,92% | 1,0000 | 1,1000 | 1,0000 | 362 | 369,96 |
| 02/11/2021 | 1,0900 | -3,54% | 1,0400 | 1,0900 | 1,0400 | 207 | 215,38 |
| 01/11/2021 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 29/10/2021 | 1,1300 | -11,02% | 1,2100 | 1,2100 | 1,1100 | 1.460 | 1.743,60 |
| 27/10/2021 | 1,2700 | 7,63% | 1,3400 | 1,3400 | 1,0900 | 14 | 15,87 |
| 26/10/2021 | 1,1800 | -2,48% | 1,1800 | 1,1800 | 1,1800 | 745 | 879,10 |
| 25/10/2021 | 1,2100 | 8,04% | 1,2100 | 1,2100 | 1,2100 | 5 | 6,05 |
| 22/10/2021 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 503 | 563,36 |
| 21/10/2021 | 1,1100 | -3,48% | 1,0200 | 1,1100 | 1,0200 | 355 | 393,75 |
| 20/10/2021 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/10/2021 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/10/2021 | 1,1500 | 0,88% | 1,0500 | 1,1500 | 1,0500 | 127 | 133,65 |
| 15/10/2021 | 1,1400 | 9,62% | 1,1700 | 1,1700 | 1,0500 | 826 | 887,62 |
| 14/10/2021 | 1,0400 | -2,80% | 1,0700 | 1,1000 | 1,0400 | 925 | 1.005,90 |
| 13/10/2021 | 1,0700 | -8,55% | 1,0700 | 1,1500 | 1,0700 | 1.338 | 1.469,60 |
| 12/10/2021 | 1,1700 | -2,50% | 1,1000 | 1,1700 | 1,1000 | 1.005 | 1.105,67 |
| 11/10/2021 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 20 | 24,00 |
| 08/10/2021 | 1,1600 | 6,42% | 1,1700 | 1,1700 | 1,1400 | 4 | 4,62 |
| 07/10/2021 | 1,0900 | -6,03% | 1,0800 | 1,1200 | 1,0200 | 892 | 962,61 |
| 06/10/2021 | 1,1600 | 0,87% | 1,1500 | 1,2100 | 1,1500 | 50 | 57,83 |
| 05/10/2021 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1500 | 462 | 535,57 |
| 04/10/2021 | 1,1700 | -0,85% | 1,3500 | 1,3500 | 1,1100 | 729 | 835,49 |
| 01/10/2021 | 1,1800 | -7,09% | 1,1900 | 1,1900 | 1,0100 | 684 | 791,23 |
| 30/9/2021 | 1,2700 | 11,40% | 1,1000 | 1,2700 | 1,1000 | 332 | 370,64 |
| 29/9/2021 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 28/9/2021 | 1,1400 | -5,79% | 1,1400 | 1,1400 | 1,1200 | 265 | 300,10 |
| 27/9/2021 | 1,2100 | 9,01% | 1,2100 | 1,2100 | 1,2100 | 35 | 42,35 |
| 24/9/2021 | 1,1100 | -6,72% | 1,1400 | 1,2100 | 1,1000 | 12.817 | 14.362,94 |
| 23/9/2021 | 1,1900 | -2,46% | 1,1600 | 1,2200 | 1,1600 | 2.715 | 3.217,22 |
| 22/9/2021 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,1900 | 551 | 664,72 |
| 21/9/2021 | 1,2700 | -3,79% | 1,2700 | 1,2700 | 1,2700 | 500 | 635,00 |
| 20/9/2021 | 1,3200 | 8,20% | 1,3200 | 1,3200 | 1,3200 | 300 | 396,00 |
| 17/9/2021 | 1,2200 | -4,69% | 1,2300 | 1,2600 | 1,2100 | 1.439 | 1.756,27 |
| 16/9/2021 | 1,2800 | 1,59% | 1,2300 | 1,2800 | 1,2300 | 338 | 427,29 |
| 15/9/2021 | 1,2600 | -3,08% | 1,2400 | 1,2600 | 1,2100 | 976 | 1.199,91 |
| 14/9/2021 | 1,3000 | 6,56% | 1,2200 | 1,3200 | 1,2200 | 5.451 | 6.915,62 |
| 13/9/2021 | 1,2200 | 0,83% | 1,2300 | 1,2300 | 1,1800 | 3.385 | 4.075,50 |
| 10/9/2021 | 1,2100 | -3,97% | 1,2600 | 1,2700 | 1,2100 | 14.598 | 18.003,12 |
| 09/9/2021 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 505 | 636,30 |
| 08/9/2021 | 1,2800 | 2,40% | 1,2300 | 1,2800 | 1,2300 | 705 | 872,65 |
| 07/9/2021 | 1,2500 | 0,00% | 1,2500 | 1,3100 | 1,2500 | 7.271 | 9.210,06 |
| 06/9/2021 | 1,2500 | -4,58% | 1,2800 | 1,3100 | 1,2500 | 7.660 | 9.622,99 |
| 03/9/2021 | 1,3100 | -0,76% | 1,3000 | 1,3600 | 1,3000 | 7.225 | 9.548,07 |
| 02/9/2021 | 1,3200 | -4,35% | 1,3200 | 1,3800 | 1,3200 | 921 | 1.215,90 |
| 01/9/2021 | 1,3800 | 0,00% | 1,3200 | 1,3800 | 1,3200 | 80 | 108,90 |
| 31/8/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 4.135 | 5.666,36 |
| 30/8/2021 | 1,3800 | 1,47% | 1,3300 | 1,3800 | 1,3100 | 1.695 | 2.259,70 |
| 27/8/2021 | 1,3600 | 2,26% | 1,3200 | 1,3600 | 1,2900 | 2.515 | 3.291,00 |
| 26/8/2021 | 1,3300 | 0,00% | 1,3300 | 1,4100 | 1,3300 | 4.380 | 6.051,07 |
| 25/8/2021 | 1,3300 | -0,75% | 1,3200 | 1,3400 | 1,2900 | 5.406 | 7.063,27 |
| 24/8/2021 | 1,3400 | -2,90% | 1,3400 | 1,3800 | 1,3200 | 2.839 | 3.803,86 |
| 23/8/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 20/8/2021 | 1,3800 | 0,00% | 1,3000 | 1,3800 | 1,3000 | 4.203 | 5.579,64 |
| 19/8/2021 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.830 | 2.525,40 |
| 18/8/2021 | 1,3800 | -5,48% | 1,3800 | 1,4200 | 1,3500 | 5.323 | 7.340,78 |
| 17/8/2021 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4500 | 1.180 | 1.718,20 |
| 16/8/2021 | 1,4500 | 6,62% | 1,3900 | 1,4600 | 1,3900 | 8.162 | 11.677,86 |
| 13/8/2021 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3200 | 621 | 833,79 |
| 12/8/2021 | 1,3800 | -0,72% | 1,3300 | 1,3800 | 1,3100 | 2.788 | 3.764,97 |
| 11/8/2021 | 1,3900 | -0,71% | 1,3500 | 1,3900 | 1,3300 | 5.223 | 7.025,71 |
| 10/8/2021 | 1,4000 | -4,76% | 1,4200 | 1,4500 | 1,4000 | 9.409 | 13.256,50 |
| 09/8/2021 | 1,4700 | 3,52% | 1,4200 | 1,5000 | 1,3800 | 8.781 | 12.713,94 |
| 06/8/2021 | 1,4200 | 6,77% | 1,3300 | 1,4200 | 1,3000 | 40.573 | 55.677,34 |
| 05/8/2021 | 1,3300 | 3,10% | 1,2900 | 1,3300 | 1,2500 | 3.095 | 3.997,49 |
| 04/8/2021 | 1,2900 | 2,38% | 1,2800 | 1,2900 | 1,2400 | 2.179 | 2.798,32 |
| 03/8/2021 | 1,2600 | 1,61% | 1,2100 | 1,2900 | 1,2100 | 7.030 | 8.803,44 |
| 02/8/2021 | 1,2400 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 2.300 | 2.902,16 |
| 30/7/2021 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/7/2021 | 1,2400 | -2,36% | 1,2100 | 1,2400 | 1,2000 | 7.352 | 8.993,03 |
| 28/7/2021 | 1,2700 | -1,55% | 1,2100 | 1,2900 | 1,1900 | 8.374 | 10.198,51 |
| 27/7/2021 | 1,2900 | -2,27% | 1,3700 | 1,3700 | 1,2300 | 12.386 | 15.634,62 |
| 26/7/2021 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 232 | 306,24 |
| 23/7/2021 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 19 | 25,08 |
| 22/7/2021 | 1,3000 | 0,00% | 1,4300 | 1,4300 | 1,2500 | 5.676 | 7.204,32 |
| 21/7/2021 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 270 | 352,00 |
| 20/7/2021 | 1,3200 | -1,49% | 1,2700 | 1,3600 | 1,2600 | 1.279 | 1.649,22 |
| 19/7/2021 | 1,3400 | -4,29% | 1,3000 | 1,3500 | 1,3000 | 633 | 835,52 |
| 16/7/2021 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 5 | 7,00 |
| 15/7/2021 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 305 | 425,00 |
| 14/7/2021 | 1,3800 | -3,50% | 1,4200 | 1,4300 | 1,3000 | 16.479 | 22.131,24 |
| 13/7/2021 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/7/2021 | 1,4300 | 3,62% | 1,3800 | 1,4300 | 1,3800 | 7 | 9,00 |
| 09/7/2021 | 1,3800 | 2,99% | 1,3200 | 1,3900 | 1,3200 | 5.500 | 7.545,00 |
| 08/7/2021 | 1,3400 | -1,47% | 1,3500 | 1,4000 | 1,3000 | 2.204 | 2.956,00 |
| 07/7/2021 | 1,3600 | -5,56% | 1,4600 | 1,5100 | 1,3600 | 11.353 | 16.388,00 |
| 06/7/2021 | 1,4400 | 3,60% | 1,3800 | 1,4400 | 1,2800 | 11.883 | 16.604,00 |
| 05/7/2021 | 1,3900 | 0,72% | 1,3200 | 1,3900 | 1,2700 | 12.248 | 16.184,00 |
| 02/7/2021 | 1,3800 | -9,80% | 1,5300 | 1,5300 | 1,3800 | 21.815 | 30.360,00 |
| 01/7/2021 | 1,5300 | 2,00% | 1,5000 | 1,5400 | 1,4800 | 1.702 | 2.545,00 |
| 30/6/2021 | 1,5000 | -6,83% | 1,6000 | 1,6000 | 1,4600 | 14.737 | 22.069,00 |
| 29/6/2021 | 1,6100 | -1,23% | 1,5200 | 1,6400 | 1,5200 | 6.076 | 9.595,00 |
| 28/6/2021 | 1,6300 | 2,52% | 1,6000 | 1,6900 | 1,6000 | 4.979 | 8.183,00 |
| 25/6/2021 | 1,5900 | 5,30% | 1,4500 | 1,6000 | 1,4500 | 7.887 | 12.427,00 |
| 24/6/2021 | 1,5100 | -2,58% | 1,5400 | 1,5700 | 1,5000 | 7.781 | 11.826,00 |
| 23/6/2021 | 1,5500 | 4,03% | 1,5300 | 1,5600 | 1,4800 | 13.777 | 20.991,00 |
| 22/6/2021 | 1,4900 | -9,70% | 1,6500 | 1,6500 | 1,4900 | 1.971 | 2.962,00 |
| 18/6/2021 | 1,6500 | -5,71% | 1,8200 | 1,8200 | 1,5800 | 5.925 | 9.519,00 |
| 17/6/2021 | 1,7500 | -2,78% | 1,8000 | 1,8000 | 1,7000 | 2.094 | 3.661,00 |
| 16/6/2021 | 1,8000 | 2,86% | 1,7500 | 1,8000 | 1,7000 | 5.958 | 10.545,00 |
| 15/6/2021 | 1,7500 | 8,70% | 1,7600 | 1,7700 | 1,6800 | 15.210 | 26.372,00 |
| 14/6/2021 | 1,6100 | 9,52% | 1,5000 | 1,6100 | 1,5000 | 15.451 | 24.450,00 |
| 11/6/2021 | 1,4700 | 1,38% | 1,4500 | 1,5300 | 1,4000 | 7.513 | 11.045,00 |
| 10/6/2021 | 1,4500 | -2,03% | 1,4500 | 1,5000 | 1,4500 | 6.757 | 9.906,00 |
| 09/6/2021 | 1,4800 | 2,07% | 1,4500 | 1,4800 | 1,4000 | 8.232 | 11.844,00 |
| 08/6/2021 | 1,4500 | 0,00% | 1,4300 | 1,4600 | 1,3700 | 7.186 | 10.287,00 |
| 07/6/2021 | 1,4500 | 4,32% | 1,3900 | 1,4500 | 1,3700 | 18.631 | 26.292,00 |
| 04/6/2021 | 1,3900 | 5,30% | 1,3600 | 1,4300 | 1,3400 | 10.041 | 13.933,00 |
| 03/6/2021 | 1,3200 | 2,33% | 1,2900 | 1,4100 | 1,2900 | 38.291 | 52.012,00 |
| 02/6/2021 | 1,2900 | 9,32% | 1,2200 | 1,2900 | 1,1800 | 92.319 | 116.520,00 |
| 01/6/2021 | 1,1800 | 8,26% | 1,1000 | 1,1800 | 1,0700 | 30.316 | 33.793,00 |
| 31/5/2021 | 1,0900 | 9,00% | 1,0400 | 1,1000 | 1,0000 | 25.036 | 25.909,00 |
| 28/5/2021 | 1,0000 | -0,99% | 1,0000 | 1,0400 | 1,0000 | 2.419 | 2.438,00 |
| 27/5/2021 | 1,0100 | 2,02% | 1,0100 | 1,0100 | 1,0100 | 479 | 483,00 |
| 26/5/2021 | 0,9900 | 2,59% | 1,0000 | 1,0000 | 0,9800 | 3.050 | 3.017,00 |
| 25/5/2021 | 0,9650 | -8,96% | 1,0100 | 1,0500 | 0,9650 | 16.275 | 16.041,00 |
| 24/5/2021 | 1,0600 | 0,00% | 1,0600 | 1,0900 | 1,0100 | 4.940 | 5.199,00 |
| 21/5/2021 | 1,0600 | 0,95% | 1,0500 | 1,0700 | 0,9500 | 31.441 | 31.726,00 |
| 20/5/2021 | 1,0500 | 6,06% | 0,9900 | 1,0500 | 0,9550 | 18.253 | 18.256,00 |
| 19/5/2021 | 0,9900 | 1,02% | 0,9100 | 0,9900 | 0,9000 | 34.538 | 31.795,00 |
| 18/5/2021 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 17/5/2021 | 0,9800 | 6,52% | 0,9800 | 0,9800 | 0,9800 | 250 | 245,00 |
| 14/5/2021 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 5 | 4,00 |
| 13/5/2021 | 0,9200 | 2,22% | 0,9000 | 0,9400 | 0,9000 | 550 | 505,00 |
| 12/5/2021 | 0,9000 | 6,51% | 0,8450 | 0,9100 | 0,8450 | 3.275 | 2.909,00 |
| 11/5/2021 | 0,8450 | 9,74% | 0,7950 | 0,8450 | 0,7950 | 4.094 | 3.397,00 |
| 10/5/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 5.000 | 3.850,00 |
| 07/5/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 06/5/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 05/5/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 29/4/2021 | 0,7700 | 4,05% | 0,7700 | 0,7700 | 0,7700 | 580 | 446,00 |
| 28/4/2021 | 0,7400 | 5,71% | 0,7000 | 0,7400 | 0,7000 | 1.630 | 1.179,00 |
| 27/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 26/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 23/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 22/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 21/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 20/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 19/4/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 16/4/2021 | 0,7000 | 8,53% | 0,6550 | 0,7000 | 0,6550 | 1.814 | 1.259,00 |
| 15/4/2021 | 0,6450 | -9,15% | 0,6500 | 0,6900 | 0,6400 | 2.329 | 1.496,00 |
| 14/4/2021 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 13/4/2021 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 12/4/2021 | 0,7100 | -0,70% | 0,7100 | 0,7100 | 0,7100 | 3.000 | 2.130,00 |
| 09/4/2021 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 08/4/2021 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 07/4/2021 | 0,7150 | -10,06% | 0,6800 | 0,7500 | 0,6800 | 4.151 | 2.977,00 |
| 06/4/2021 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 01/4/2021 | 0,7950 | 0,00% | 0,7950 | 0,8100 | 0,7950 | 900 | 715,00 |
| 31/3/2021 | 0,7950 | 8,90% | 0,7300 | 0,7950 | 0,7300 | 765 | 564,00 |
| 30/3/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | 1.000 | 730,00 |
| 29/3/2021 | 0,7300 | -0,68% | 0,7250 | 0,7300 | 0,7250 | 650 | 473,00 |
| 26/3/2021 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 24/3/2021 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 23/3/2021 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 22/3/2021 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 19/3/2021 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 18/3/2021 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 17/3/2021 | 0,7350 | 0,68% | 0,7300 | 0,7350 | 0,7300 | 5 | 3,00 |
| 16/3/2021 | 0,7300 | -2,67% | 0,6700 | 0,7300 | 0,6700 | 1.035 | 723,00 |
| 12/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 11/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 10/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 09/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 08/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 05/3/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 04/3/2021 | 0,7500 | 0,67% | 0,7500 | 0,7500 | 0,7500 | 5 | 3,00 |
| 03/3/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 02/3/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 01/3/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 20 | 14,00 |
| 26/2/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 25/2/2021 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 7 | 5,00 |
| 24/2/2021 | 0,7450 | 9,56% | 0,6600 | 0,7450 | 0,6300 | 1.875 | 1.210,00 |
| 23/2/2021 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 22/2/2021 | 0,6800 | -0,73% | 0,6800 | 0,6800 | 0,6600 | 9.876 | 6.698,00 |
| 19/2/2021 | 0,6850 | -2,14% | 0,6850 | 0,6850 | 0,6850 | 250 | 171,00 |
| 18/2/2021 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 900 | 630,00 |
| 17/2/2021 | 0,7000 | 9,38% | 0,7000 | 0,7000 | 0,7000 | 2 | 1,00 |
| 16/2/2021 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | ,00 | |
| 15/2/2021 | 0,6400 | -9,86% | 0,6400 | 0,6400 | 0,6400 | 506 | 323,00 |
| 12/2/2021 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 11/2/2021 | 0,7100 | -4,70% | 0,6100 | 0,7100 | 0,6100 | 627 | 419,00 |
| 10/2/2021 | 0,7450 | 5,67% | 0,6700 | 0,7450 | 0,6700 | 65 | 46,00 |
| 09/2/2021 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 08/2/2021 | 0,7050 | 1,44% | 0,7050 | 0,7050 | 0,7050 | 90 | 63,00 |
| 05/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 04/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 03/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 02/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 01/2/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | ,00 | |
| 29/1/2021 | 0,6950 | -10,90% | 0,6950 | 0,6950 | 0,6950 | 47 | 32,00 |
| 28/1/2021 | 0,7800 | 12,23% | 0,7800 | 0,7800 | 0,7800 | 10 | 7,00 |
| 27/1/2021 | 0,6950 | 0,00% | 0,6950 | 0,6950 | 0,6950 | 50 | 34,00 |
| 26/1/2021 | 0,6950 | -12,03% | 0,6950 | 0,6950 | 0,6950 | 400 | 278,00 |
| 25/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 22/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 21/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 20/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 19/1/2021 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 18/1/2021 | 0,7900 | 13,67% | 0,7000 | 0,7900 | 0,7000 | 551 | 386,00 |
| 15/1/2021 | 0,6950 | -13,13% | 0,6850 | 0,6950 | 0,6850 | 900 | 622,00 |
| 14/1/2021 | 0,8000 | -3,03% | 0,6650 | 0,8000 | 0,6650 | 725 | 490,00 |
| 13/1/2021 | 0,8250 | 0,00% | 0,6000 | 0,8250 | 0,6000 | 22 | 15,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,7400 | 6,10 % | 0,1000 | 351 |
| ΔΑΙΟΣ | 7,5500 | 4,86 % | 0,3500 | 259 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,4600 | 3,93 % | 0,3200 | 176.797 |
| ΝΑΚΑΣ | 3,5200 | 3,53 % | 0,1200 | 538 |
| ΜΕΡΚΟ | 36,0000 | 3,45 % | 1,2000 | 21 |
| ΣΙΔΜΑ | 1,5450 | 1,98 % | 0,0300 | 300 |
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 0,0400 | 25.278 |
| ΜΟΝΤΑ | 5,3600 | 1,90 % | 0,1000 | 165 |
| ΜΙΝ | 0,6500 | 1,88 % | 0,0120 | 102 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4200 | -1,08 % | -0,1900 | 8.906.342 |
| ΜΠΕΛΑ | 27,8600 | -0,36 % | -0,1000 | 4.556.555 |
| ΕΤΕ | 13,0550 | -0,27 % | -0,0350 | 4.356.582 |
| ΠΕΙΡ | 6,8160 | -1,42 % | -0,0980 | 3.646.506 |
| ΔΕΗ | 15,7700 | -0,63 % | -0,1000 | 2.572.681 |
| MTLN | 44,8200 | -0,71 % | -0,3200 | 2.320.041 |
| ΕΥΡΩΒ | 3,2210 | 0,03 % | 0,0010 | 1.772.050 |
| ΑΛΦΑ | 3,4150 | -1,13 % | -0,0390 | 1.571.351 |
| AKTR | 8,4600 | 3,93 % | 0,3200 | 1.496.583 |
| CENER | 14,6600 | 1,10 % | 0,1600 | 1.287.284 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2210 | 0,03 % | 547.804 | 1,77εκ. |
| ΠΕΙΡ | 6,8160 | -1,42 % | 531.290 | 3,65εκ. |
| ΟΠΑΠ | 17,4200 | -1,08 % | 510.772 | 8,91εκ. |
| ΑΛΦΑ | 3,4150 | -1,13 % | 459.351 | 1,57εκ. |
| ΕΤΕ | 13,0550 | -0,27 % | 332.538 | 4,36εκ. |
| ΙΝΛΟΤ | 1,0860 | -0,55 % | 326.975 | 355,5χιλ. |
| AKTR | 8,4600 | 3,93 % | 176.797 | 1,50εκ. |
| ΜΠΕΛΑ | 27,8600 | -0,36 % | 162.916 | 4,56εκ. |
| ΔΕΗ | 15,7700 | -0,63 % | 161.232 | 2,57εκ. |
| BOCHGR | 7,9800 | 0,25 % | 146.943 | 1,17εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 25.278 | 0,33 % |
| ΟΠΑΠ | 17,4200 | -1,08 % | 510.772 | 0,14 % |
| EIS | 1,6180 | 1,51 % | 20.074 | 0,13 % |
| ΜΠΕΛΑ | 27,8600 | -0,36 % | 162.916 | 0,12 % |
| ΜΕΝΤΙ | 2,5500 | 0,00 % | 4.670 | 0,11 % |
| ΙΝΛΙΦ | 5,7200 | 0,35 % | 17.548 | 0,09 % |
| AKTR | 8,4600 | 3,93 % | 176.797 | 0,09 % |
| ΕΧΑΕ | 6,2000 | -0,80 % | 42.808 | 0,07 % |
| ΠΑΙΡ | 0,8700 | -1,14 % | 3.002 | 0,06 % |
| ΜΠΡΙΚ | 2,8600 | -1,38 % | 24.750 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΤΕΚ | 1,7400 | 6,10 % | 351 | 6,10 % |
| ΧΑΙΔΕ | 0,7400 | -1,33 % | 33 | 5,33 % |
| ΙΝΤΕΤ | 1,3500 | 1,50 % | 3.100 | 5,26 % |
| ΔΑΙΟΣ | 7,5500 | 4,86 % | 259 | 4,17 % |
| ΛΑΒΙ | 0,8140 | 1,24 % | 6.035 | 4,10 % |
| AKTR | 8,4600 | 3,93 % | 176.797 | 3,93 % |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | 5.151 | 3,90 % |
| ΣΑΝΜΕΖΖ | 0,1900 | -0,11 % | 7.282 | 3,89 % |
| ΝΑΚΑΣ | 3,5200 | 3,53 % | 538 | 3,53 % |
| ΚΥΡΙΟ | 2,1100 | 1,93 % | 25.278 | 3,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|