| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1400 €
0,0300 (2,70%)
- Άνοιγμα 1,1200
- Υψηλό 1,1400
- Χαμηλό 1,1200
- Όγκος 1.500
- Τζίρος 1.690 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/3/2022 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 1.000 | 1.170,00 |
| 14/3/2022 | 1,1800 | 4,42% | 1,1500 | 1,1800 | 1,1500 | 7.300 | 8.521,00 |
| 11/3/2022 | 1,1300 | -1,74% | 1,1800 | 1,1800 | 1,1200 | 8.900 | 10.048,00 |
| 10/3/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/3/2022 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 200 | 230,00 |
| 08/3/2022 | 1,1400 | -3,39% | 1,1400 | 1,1500 | 1,1400 | 2.037 | 2.323,18 |
| 04/3/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/3/2022 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/3/2022 | 1,1800 | 2,61% | 1,1600 | 1,1800 | 1,1500 | 11.167 | 13.072,86 |
| 01/3/2022 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 900 | 1.035,00 |
| 28/2/2022 | 1,1900 | -0,83% | 1,1600 | 1,1900 | 1,1300 | 7.300 | 8.399,00 |
| 25/2/2022 | 1,2000 | 6,19% | 1,1600 | 1,2200 | 1,1600 | 14.528 | 17.383,67 |
| 24/2/2022 | 1,1300 | -5,83% | 1,1800 | 1,1900 | 1,1300 | 20.614 | 23.801,10 |
| 23/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,2000 | 20.000 | 24.066,45 |
| 21/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 18/2/2022 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/2/2022 | 1,2000 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 11.000 | 13.190,00 |
| 16/2/2022 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1600 | 8.850 | 10.553,00 |
| 15/2/2022 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 507 | 592,50 |
| 14/2/2022 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1500 | 1.415 | 1.628,40 |
| 11/2/2022 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 3.375 | 3.908,00 |
| 10/2/2022 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 865 | 994,75 |
| 09/2/2022 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 1.500 | 1.725,00 |
| 08/2/2022 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 10.000 | 11.400,00 |
| 07/2/2022 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1200 | 7.500 | 8.562,10 |
| 04/2/2022 | 1,1400 | -2,56% | 1,1400 | 1,1400 | 1,1400 | 3.000 | 3.420,00 |
| 03/2/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/2/2022 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/2/2022 | 1,1700 | 3,54% | 1,1700 | 1,1700 | 1,1700 | 300 | 351,00 |
| 31/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 28/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 5.000 | 5.650,00 |
| 27/1/2022 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 2.828 | 3.170,64 |
| 26/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 332 | 375,16 |
| 25/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 24/1/2022 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 10 | 11,30 |
| 21/1/2022 | 1,1000 | -2,65% | 1,1300 | 1,1300 | 1,1000 | 1.700 | 1.876,00 |
| 20/1/2022 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 19/1/2022 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 400 | 451,08 |
| 18/1/2022 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 17/1/2022 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 1.750 | 1.960,00 |
| 14/1/2022 | 1,1100 | 0,91% | 1,1100 | 1,1200 | 1,1000 | 3.548 | 3.930,96 |
| 13/1/2022 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,1000 | 7.831 | 8.618,60 |
| 12/1/2022 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 32.909 | 35.858,69 |
| 11/1/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 10/1/2022 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 3.600 | 3.858,00 |
| 07/1/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 3.000 | 3.210,00 |
| 05/1/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.890 | 2.022,30 |
| 04/1/2022 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 13.000 | 13.910,00 |
| 03/1/2022 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 5.000 | 5.380,00 |
| 31/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.300 | 1.391,00 |
| 30/12/2021 | 1,0700 | 0,94% | 1,0600 | 1,0900 | 1,0600 | 9.561 | 10.198,73 |
| 29/12/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 1.488 | 1.577,28 |
| 28/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 10.000 | 10.500,00 |
| 23/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/12/2021 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 6.096 | 6.349,84 |
| 21/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/12/2021 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 10.000 | 10.450,00 |
| 17/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 600 | 630,00 |
| 16/12/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 15/12/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 5.000 | 5.150,00 |
| 14/12/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 5.000 | 5.150,00 |
| 13/12/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 6.000 | 6.180,00 |
| 10/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/12/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 5.050 | 5.252,00 |
| 08/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/12/2021 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0300 | 2.298 | 2.386,10 |
| 06/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 03/12/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.100 | 2.184,00 |
| 02/12/2021 | 1,0400 | -0,95% | 1,0400 | 1,0500 | 1,0200 | 22.268 | 23.103,90 |
| 01/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/11/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 1.135 | 1.191,75 |
| 29/11/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.650 | 2.729,50 |
| 26/11/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 15.000 | 15.500,00 |
| 25/11/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 24/11/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0300 | 3.063 | 3.184,89 |
| 23/11/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 948 | 995,40 |
| 22/11/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 2.000 | 2.080,00 |
| 19/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 15.740 | 16.212,20 |
| 12/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0600 | 1,0500 | 16.430 | 17.301,50 |
| 11/11/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 3.500 | 3.675,00 |
| 10/11/2021 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 10.900 | 11.456,00 |
| 09/11/2021 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 10.400 | 10.960,86 |
| 08/11/2021 | 1,0500 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 15.000 | 15.618,50 |
| 05/11/2021 | 1,0500 | 1,94% | 1,0400 | 1,0500 | 1,0400 | 6.200 | 6.491,50 |
| 04/11/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 94.700 | 94.700,00 |
| 03/11/2021 | 1,0300 | -1,90% | 1,0300 | 1,0300 | 1,0300 | 5.300 | 5.459,00 |
| 02/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.602 | 1.682,10 |
| 01/11/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 226 | 237,30 |
| 29/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 26/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 30 | 31,50 |
| 25/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.025 | 1.076,25 |
| 22/10/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 50 | 52,50 |
| 21/10/2021 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 1,0100 | 6.335 | 6.479,03 |
| 20/10/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 19/10/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 18/10/2021 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 1,0300 | 3.602 | 3.726,42 |
| 15/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 595 | 624,75 |
| 14/10/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 4.003 | 4.203,15 |
| 13/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/10/2021 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 4.800 | 5.040,50 |
| 07/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.647 | 1.729,35 |
| 06/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/10/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/10/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 5.680 | 5.964,00 |
| 30/9/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 864 | 898,56 |
| 29/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 100 | 105,00 |
| 27/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 3.999 | 4.198,95 |
| 24/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 300 | 315,00 |
| 23/9/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1 | 1,05 |
| 22/9/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 2.738 | 2.902,28 |
| 21/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 6.775 | 7.098,75 |
| 16/9/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 25 | 26,25 |
| 15/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 1.300 | 1.352,00 |
| 14/9/2021 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 4.100 | 4.244,00 |
| 13/9/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 9.502 | 9.797,08 |
| 10/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 09/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 2.000 | 2.080,00 |
| 08/9/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/9/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 13.385 | 13.920,40 |
| 06/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 4.100 | 4.305,00 |
| 03/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/9/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 7.000 | 7.350,00 |
| 31/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 2.000 | 2.100,00 |
| 27/8/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 3.000 | 3.150,00 |
| 26/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 25/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 50 | 53,00 |
| 24/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 500 | 530,00 |
| 23/8/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 26 | 27,56 |
| 20/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/8/2021 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0500 | 3.145 | 3.312,25 |
| 18/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 17/8/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10 | 10,60 |
| 16/8/2021 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 25 | 26,50 |
| 13/8/2021 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 6.500 | 6.819,00 |
| 12/8/2021 | 1,0500 | 0,96% | 1,0400 | 1,0500 | 1,0400 | 13.589 | 14.263,50 |
| 11/8/2021 | 1,0400 | -0,95% | 1,0600 | 1,0600 | 1,0400 | 9.910 | 10.311,63 |
| 10/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 30.000 | 31.500,00 |
| 09/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0600 | 1,0300 | 3.400 | 3.543,04 |
| 04/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/8/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/7/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/7/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 95 | 99,75 |
| 28/7/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0400 | 7.046 | 7.392,84 |
| 27/7/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 1.500 | 1.575,00 |
| 26/7/2021 | 1,0300 | 0,00% | 1,0400 | 1,0500 | 1,0300 | 3.579 | 3.728,51 |
| 23/7/2021 | 1,0300 | -2,83% | 1,0300 | 1,0400 | 1,0100 | 3.592 | 3.677,92 |
| 22/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 20/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 60 | 63,60 |
| 16/7/2021 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0600 | 118 | 125,08 |
| 15/7/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 4 | 4,16 |
| 14/7/2021 | 1,0500 | 0,00% | 1,0600 | 1,0600 | 1,0500 | 1.050 | 1.112,50 |
| 13/7/2021 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 12/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.500 | 2.650,00 |
| 08/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 992 | 1.051,52 |
| 07/7/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 2.960 | 3.137,60 |
| 06/7/2021 | 1,0600 | -2,75% | 1,0600 | 1,0600 | 1,0600 | 8.000 | 8.480,00 |
| 05/7/2021 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 40 | 43,60 |
| 02/7/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 500 | 540,00 |
| 01/7/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/6/2021 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 6.000 | 6.480,00 |
| 29/6/2021 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 6.345 | 6.790,50 |
| 28/6/2021 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 225 | 243,50 |
| 25/6/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 24/6/2021 | 1,0800 | 2,86% | 1,0500 | 1,0900 | 1,0500 | 10.900 | 11.677,38 |
| 23/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.200 | 1.260,00 |
| 18/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5.033 | 5.284,65 |
| 17/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/6/2021 | 1,0500 | 1,94% | 1,0500 | 1,0500 | 1,0500 | 60 | 63,00 |
| 11/6/2021 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0300 | 2.165 | 2.250,45 |
| 10/6/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 09/6/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 30 | 31,50 |
| 07/6/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 04/6/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 100 | 104,00 |
| 03/6/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 5.350 | 5.553,68 |
| 02/6/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 639 | 664,56 |
| 01/6/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 31/5/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 361 | 375,44 |
| 28/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 500 | 515,00 |
| 27/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 31.681 | 32.464,70 |
| 26/5/2021 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 500 | 515,00 |
| 25/5/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 210 | 214,20 |
| 24/5/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 7.626 | 7.778,52 |
| 21/5/2021 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0200 | 5.139 | 5.243,29 |
| 19/5/2021 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0300 | 5.150 | 5.304,50 |
| 18/5/2021 | 1,0200 | -1,92% | 1,0300 | 1,0300 | 1,0200 | 2.290 | 2.336,43 |
| 17/5/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 835 | 868,40 |
| 14/5/2021 | 1,0300 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 5.182 | 5.339,28 |
| 13/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 18.867 | 19.433,01 |
| 12/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 2.000 | 2.060,00 |
| 11/5/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 14.000 | 14.420,00 |
| 10/5/2021 | 1,0300 | -0,96% | 1,0400 | 1,0400 | 1,0300 | 2.180 | 2.247,20 |
| 07/5/2021 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 7.000 | 7.230,00 |
| 06/5/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 4.000 | 4.120,00 |
| 05/5/2021 | 1,0400 | 0,97% | 1,0300 | 1,0400 | 1,0300 | 7.792 | 8.046,86 |
| 29/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.000 | 1.030,00 |
| 28/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 6.250 | 6.437,50 |
| 27/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 17.000 | 17.510,00 |
| 26/4/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 3.000 | 3.090,00 |
| 23/4/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 3.030 | 3.151,20 |
| 22/4/2021 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 3.142 | 3.269,10 |
| 21/4/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0400 | 364 | 381,46 |
| 20/4/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 4.596 | 4.779,84 |
| 19/4/2021 | 1,0400 | -0,95% | 1,0400 | 1,0400 | 1,0400 | 48 | 49,92 |
| 16/4/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/4/2021 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 50 | 52,50 |
| 14/4/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 9.215 | 9.583,60 |
| 13/4/2021 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0300 | 2.265 | 2.353,60 |
| 12/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 1.100 | 1.133,00 |
| 09/4/2021 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 4.100 | 4.193,00 |
| 08/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 14.100 | 14.523,00 |
| 07/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 13.900 | 14.321,00 |
| 06/4/2021 | 1,0300 | 0,00% | 1,0300 | 1,0400 | 1,0300 | 14.870 | 15.317,30 |
| 31/3/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 30/3/2021 | 1,0300 | 3,00% | 1,0200 | 1,0300 | 1,0200 | 19.635 | 20.134,57 |
| 29/3/2021 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 3.000 | 3.000,00 |
| 26/3/2021 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 1.500 | 1.505,00 |
| 23/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/3/2021 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 8.830 | 8.830,00 |
| 19/3/2021 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 300 | 306,00 |
| 18/3/2021 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 1.530 | 1.530,00 |
| 17/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 12/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 11/3/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.010 | 1.030,20 |
| 10/3/2021 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0100 | 3.742 | 3.786,84 |
| 09/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 557 | 557,00 |
| 08/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 4.416 | 4.416,00 |
| 05/3/2021 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 0,9900 | 23.239 | 23.235,00 |
| 04/3/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 11.515 | 11.530,15 |
| 03/3/2021 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 100 | 100,50 |
| 02/3/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 6.000 | 6.030,00 |
| 01/3/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.950 | 1.969,50 |
| 25/2/2021 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 50 | 50,50 |
| 24/2/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 4.500 | 4.520,00 |
| 23/2/2021 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 1.000 | 1.010,00 |
| 22/2/2021 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 4.405 | 4.405,00 |
| 19/2/2021 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 716 | 723,16 |
| 18/2/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 642 | 647,92 |
| 17/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 150 | 151,50 |
| 16/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.000 | 1.010,00 |
| 15/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.685 | 1.701,85 |
| 12/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 2.000 | 2.020,00 |
| 10/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 315 | 318,15 |
| 09/2/2021 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 4.050 | 4.050,50 |
| 08/2/2021 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 6.950 | 6.960,00 |
| 05/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.600 | 1.616,00 |
| 04/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/2/2021 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 9.840 | 9.878,40 |
| 02/2/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 01/2/2021 | 1,0100 | 3,06% | 1,0000 | 1,0100 | 1,0000 | 1.507 | 1.519,57 |
| 29/1/2021 | 0,9800 | -1,51% | 1,0000 | 1,0000 | 0,9800 | 12.050 | 11.973,25 |
| 28/1/2021 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 27/1/2021 | 0,9950 | -0,50% | 0,9950 | 1,0000 | 0,9950 | 3.000 | 2.990,00 |
| 26/1/2021 | 1,0000 | -2,91% | 1,0100 | 1,0100 | 1,0000 | 7.470 | 7.500,00 |
| 25/1/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 22/1/2021 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 1.547 | 1.583,94 |
| 21/1/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/1/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 19/1/2021 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 760 | 782,80 |
| 18/1/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 15/1/2021 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 14/1/2021 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 3.220 | 3.251,80 |
| 13/1/2021 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 255 | 260,10 |
| 12/1/2021 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 5.000 | 5.100,00 |
| 11/1/2021 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 3.240 | 3.337,20 |
| 08/1/2021 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 2.000 | 2.060,00 |
| 07/1/2021 | 1,0400 | 0,97% | 1,0500 | 1,0500 | 1,0300 | 1.010 | 1.045,50 |
| 05/1/2021 | 1,0300 | 3,00% | 1,0000 | 1,0500 | 1,0000 | 11.037 | 11.297,19 |
| 04/1/2021 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 31/12/2020 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9900 | 3.015 | 3.005,00 |
| 30/12/2020 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 0,9950 | 4.165 | 4.163,50 |
| 29/12/2020 | 0,9900 | 0,51% | 0,9850 | 0,9950 | 0,9850 | 7.137 | 7.041,31 |
| 28/12/2020 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 30 | 29,55 |
| 23/12/2020 | 0,9850 | 1,55% | 0,9850 | 0,9850 | 0,9850 | 600 | 591,00 |
| 22/12/2020 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|