| 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
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4200 €
-0,0100 (-0,70%)
- Άνοιγμα 1,4400
- Υψηλό 1,4700
- Χαμηλό 1,3100
- Όγκος 540
- Τζίρος 778 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,60% | 0,6000 | 0,8250 | 0,6000 | 22 | 15,00 |
| 12/1/2021 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 11/1/2021 | 0,8300 | 28,68% | 0,6450 | 0,8300 | 0,6450 | 527 | 344,00 |
| 08/1/2021 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6100 | 7.732 | 4.901,00 |
| 07/1/2021 | 0,6450 | 0,00% | 0,6450 | 0,6450 | 0,6200 | 292 | 187,00 |
| 05/1/2021 | 0,6450 | -7,86% | 0,7000 | 0,7000 | 0,6400 | 923 | 628,00 |
| 04/1/2021 | 0,7000 | 5,26% | 0,6650 | 0,7000 | 0,6100 | 3.200 | 2.115,00 |
| 31/12/2020 | 0,6650 | -2,92% | 0,6250 | 0,7000 | 0,6250 | 16.356 | 10.473,00 |
| 30/12/2020 | 0,6850 | -9,87% | 0,6850 | 0,6850 | 0,6850 | 1.174 | 804,00 |
| 29/12/2020 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 28/12/2020 | 0,7600 | 0,00% | 0,8350 | 0,8350 | 0,8350 | 5 | 4,00 |
| 23/12/2020 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 22/12/2020 | 0,7600 | 0,00% | 0,8000 | 0,8000 | 0,7600 | 1.355 | 1.030,00 |
| 21/12/2020 | 0,7600 | -5,00% | 0,8000 | 0,8000 | 0,7600 | 1.237 | 948,00 |
| 18/12/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 50 | 40,00 |
| 17/12/2020 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 16/12/2020 | 0,8000 | -8,05% | 0,7900 | 0,8250 | 0,7850 | 2.170 | 1.711,00 |
| 15/12/2020 | 0,8700 | 8,07% | 0,8700 | 0,8700 | 0,8700 | 200 | 174,00 |
| 14/12/2020 | 0,8050 | -7,47% | 0,8900 | 0,8900 | 0,8000 | 1.855 | 1.489,00 |
| 11/12/2020 | 0,8700 | -5,43% | 0,8600 | 0,9000 | 0,8600 | 1.621 | 1.407,00 |
| 10/12/2020 | 0,9200 | -5,64% | 0,9000 | 0,9650 | 0,8800 | 1.604 | 1.474,00 |
| 09/12/2020 | 0,9750 | -9,72% | 0,9750 | 0,9750 | 0,9750 | 41.141 | 40.112,00 |
| 08/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 07/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 03/12/2020 | 1,0800 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 155 | 151,00 |
| 02/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 01/12/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 25/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 19/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 18/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 16/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 12/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 11/11/2020 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,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.% |
|---|