| 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
ΜΕΝΤΙΤΕΡΡΑ Α.Ε. (ΜΑΣΤΙΧΑ)
1,5100 €
0,0000 (0,00%)
- Άνοιγμα 1,5100
- Υψηλό 1,5100
- Χαμηλό 1,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/11/2020 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 360 | 534,50 |
| 02/11/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10 | 15,00 |
| 30/10/2020 | 1,5000 | -1,96% | 1,6000 | 1,6000 | 1,3800 | 2.394 | 3.363,32 |
| 29/10/2020 | 1,5300 | -9,47% | 1,5300 | 1,5300 | 1,5300 | 99 | 151,47 |
| 27/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 23/10/2020 | 1,6900 | 9,03% | 1,5300 | 1,6900 | 1,5300 | 728 | 1.115,44 |
| 22/10/2020 | 1,5500 | -3,13% | 1,4400 | 1,5500 | 1,4400 | 182 | 264,50 |
| 21/10/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/10/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/10/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/10/2020 | 1,6000 | 0,63% | 1,6100 | 1,6100 | 1,4700 | 705 | 1.105,00 |
| 15/10/2020 | 1,5900 | -1,24% | 1,5000 | 1,5900 | 1,4500 | 561 | 839,99 |
| 14/10/2020 | 1,6100 | -6,94% | 1,5800 | 1,6400 | 1,5600 | 1.360 | 2.178,16 |
| 13/10/2020 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 12/10/2020 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 09/10/2020 | 1,7300 | 0,00% | 1,5700 | 1,7300 | 1,5700 | 282 | 444,78 |
| 08/10/2020 | 1,7300 | 1,17% | 1,7300 | 1,7300 | 1,7300 | 75 | 129,75 |
| 07/10/2020 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,10 |
| 06/10/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/10/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/10/2020 | 1,7000 | -1,73% | 1,6500 | 1,7000 | 1,6500 | 100 | 167,80 |
| 01/10/2020 | 1,7300 | 4,22% | 1,7300 | 1,7300 | 1,7300 | 2 | 3,46 |
| 30/9/2020 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/9/2020 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 28/9/2020 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 25/9/2020 | 1,6600 | 6,41% | 1,6000 | 1,6700 | 1,6000 | 11 | 18,01 |
| 24/9/2020 | 1,5600 | -1,89% | 1,5900 | 1,5900 | 1,4900 | 638 | 990,58 |
| 23/9/2020 | 1,5900 | -8,09% | 1,6200 | 1,6300 | 1,5600 | 2.475 | 3.937,35 |
| 22/9/2020 | 1,7300 | 9,49% | 1,6000 | 1,7300 | 1,6000 | 60 | 96,65 |
| 21/9/2020 | 1,5800 | -7,06% | 1,6300 | 1,6300 | 1,5300 | 2.260 | 3.537,24 |
| 18/9/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/9/2020 | 1,7000 | -2,30% | 1,7700 | 1,7700 | 1,7000 | 931 | 1.587,27 |
| 16/9/2020 | 1,7400 | 0,58% | 1,7000 | 1,7700 | 1,6800 | 2.251 | 3.862,61 |
| 15/9/2020 | 1,7300 | -6,99% | 1,7000 | 1,8300 | 1,6800 | 1.616 | 2.740,08 |
| 14/9/2020 | 1,8600 | 2,20% | 1,8700 | 1,8700 | 1,8500 | 1.840 | 3.431,00 |
| 11/9/2020 | 1,8200 | -4,21% | 1,9500 | 1,9500 | 1,7100 | 3.396 | 6.017,77 |
| 10/9/2020 | 1,9000 | -2,06% | 1,7500 | 1,9000 | 1,7500 | 280 | 515,00 |
| 09/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 08/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 07/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 04/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 03/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 02/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 01/9/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 31/8/2020 | 1,9400 | -3,96% | 1,9400 | 1,9400 | 1,9400 | 1.037 | 2.011,78 |
| 28/8/2020 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/8/2020 | 2,0200 | 3,59% | 2,0200 | 2,0200 | 2,0200 | 13 | 26,26 |
| 26/8/2020 | 1,9500 | 5,98% | 1,8000 | 1,9500 | 1,8000 | 946 | 1.756,16 |
| 25/8/2020 | 1,8400 | 9,52% | 1,8000 | 1,8400 | 1,7900 | 356 | 643,78 |
| 24/8/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 21/8/2020 | 1,6800 | -5,08% | 1,6500 | 1,7000 | 1,6500 | 1.100 | 1.830,94 |
| 20/8/2020 | 1,7700 | -1,67% | 1,7100 | 1,7800 | 1,6700 | 1.735 | 2.969,02 |
| 19/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/8/2020 | 1,8000 | -5,26% | 1,9300 | 1,9300 | 1,8000 | 110 | 199,30 |
| 17/8/2020 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 14/8/2020 | 1,8700 | 1,08% | 1,8700 | 1,9000 | 1,8700 | 12 | 22,50 |
| 13/8/2020 | 1,8500 | -1,60% | 1,9500 | 1,9500 | 1,7600 | 181 | 322,20 |
| 12/8/2020 | 1,8800 | -5,05% | 1,8500 | 1,9700 | 1,8000 | 368 | 682,16 |
| 11/8/2020 | 1,9800 | 2,59% | 1,9800 | 1,9800 | 1,9800 | 5 | 9,90 |
| 10/8/2020 | 1,9300 | 5,46% | 1,9300 | 1,9300 | 1,9300 | 12 | 23,16 |
| 07/8/2020 | 1,8300 | -7,11% | 1,8500 | 1,8800 | 1,7800 | 435 | 786,10 |
| 06/8/2020 | 1,9700 | 1,03% | 1,9400 | 1,9700 | 1,8800 | 885 | 1.717,80 |
| 05/8/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 04/8/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 03/8/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 31/7/2020 | 1,9500 | 5,41% | 1,9600 | 1,9600 | 1,7700 | 218 | 392,13 |
| 30/7/2020 | 1,8500 | -7,04% | 1,8800 | 2,0000 | 1,8200 | 475 | 882,20 |
| 29/7/2020 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 28/7/2020 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 10 | 19,90 |
| 27/7/2020 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 10 | 20,00 |
| 24/7/2020 | 1,9500 | -5,34% | 2,0400 | 2,0400 | 1,9500 | 250 | 501,50 |
| 23/7/2020 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 1 | 2,06 |
| 22/7/2020 | 2,0000 | 6,38% | 2,0000 | 2,0000 | 2,0000 | 30 | 60,00 |
| 21/7/2020 | 1,8800 | -6,00% | 2,0600 | 2,1000 | 1,8500 | 3.790 | 7.572,36 |
| 20/7/2020 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 82 | 163,20 |
| 17/7/2020 | 2,0000 | -1,96% | 2,0800 | 2,0800 | 2,0000 | 3 | 6,08 |
| 16/7/2020 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 300 | 612,00 |
| 15/7/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 14/7/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 13/7/2020 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 5 | 10,30 |
| 10/7/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 09/7/2020 | 2,0000 | 5,26% | 2,0400 | 2,0400 | 1,8500 | 471 | 897,04 |
| 08/7/2020 | 1,9000 | -7,77% | 2,0800 | 2,0800 | 1,8900 | 2.222 | 4.222,17 |
| 06/7/2020 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 100 | 206,00 |
| 03/7/2020 | 2,0000 | 1,01% | 2,0800 | 2,1200 | 1,9800 | 1.662 | 3.349,72 |
| 02/7/2020 | 1,9800 | 2,06% | 1,9800 | 2,0400 | 1,9200 | 964 | 1.863,30 |
| 01/7/2020 | 1,9400 | 0,00% | 1,9000 | 1,9700 | 1,8000 | 6.203 | 11.570,27 |
| 30/6/2020 | 1,9400 | -3,96% | 1,9800 | 2,0200 | 1,9000 | 4.794 | 9.267,70 |
| 29/6/2020 | 2,0200 | -8,18% | 2,2000 | 2,2000 | 2,0000 | 2.557 | 5.192,92 |
| 26/6/2020 | 2,2000 | 0,00% | 2,1200 | 2,2000 | 2,1200 | 1.100 | 2.343,20 |
| 25/6/2020 | 2,2000 | -2,65% | 2,2800 | 2,3400 | 2,2000 | 3.306 | 7.438,46 |
| 24/6/2020 | 2,2600 | -5,83% | 2,2600 | 2,2800 | 2,1600 | 2.250 | 4.968,80 |
| 23/6/2020 | 2,4000 | -2,44% | 2,2600 | 2,4000 | 2,2600 | 900 | 2.075,60 |
| 22/6/2020 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 19/6/2020 | 2,4600 | 4,24% | 2,3000 | 2,4600 | 2,3000 | 2.170 | 5.038,40 |
| 18/6/2020 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 17/6/2020 | 2,3600 | -4,84% | 2,4000 | 2,4000 | 2,3000 | 503 | 1.172,86 |
| 16/6/2020 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4800 | 80 | 198,40 |
| 15/6/2020 | 2,4000 | -3,23% | 2,4000 | 2,4600 | 2,4000 | 1.510 | 3.684,00 |
| 12/6/2020 | 2,4800 | 3,33% | 2,4600 | 2,4800 | 2,4000 | 1.854 | 4.532,84 |
| 11/6/2020 | 2,4000 | 3,45% | 2,3000 | 2,4200 | 2,3000 | 1.050 | 2.467,00 |
| 10/6/2020 | 2,3200 | 0,87% | 2,3400 | 2,3800 | 2,0800 | 2.363 | 5.144,84 |
| 09/6/2020 | 2,3000 | 2,68% | 2,2800 | 2,3000 | 2,1000 | 670 | 1.513,00 |
| 05/6/2020 | 2,2400 | 3,70% | 2,1800 | 2,3600 | 2,1800 | 4.098 | 9.209,00 |
| 04/6/2020 | 2,1600 | 6,93% | 1,9900 | 2,3400 | 1,9900 | 7.609 | 16.490,96 |
| 03/6/2020 | 2,0200 | 2,54% | 2,0000 | 2,0600 | 2,0000 | 347 | 697,08 |
| 02/6/2020 | 1,9700 | 2,60% | 1,9700 | 1,9700 | 1,9700 | 85 | 167,45 |
| 01/6/2020 | 1,9200 | -4,00% | 2,1000 | 2,1000 | 1,8500 | 1.066 | 2.079,02 |
| 29/5/2020 | 2,0000 | 4,17% | 2,0000 | 2,1000 | 1,9000 | 1.265 | 2.474,10 |
| 28/5/2020 | 1,9200 | 3,23% | 1,8500 | 1,9200 | 1,8500 | 1.200 | 2.261,70 |
| 27/5/2020 | 1,8600 | -1,59% | 1,9000 | 1,9100 | 1,8500 | 3.048 | 5.736,10 |
| 26/5/2020 | 1,8900 | -4,06% | 1,8100 | 1,8900 | 1,8000 | 1.505 | 2.754,45 |
| 25/5/2020 | 1,9700 | -6,19% | 2,1600 | 2,1600 | 1,9400 | 2.332 | 4.725,39 |
| 22/5/2020 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/5/2020 | 2,1000 | 2,94% | 2,0000 | 2,1000 | 2,0000 | 405 | 810,50 |
| 20/5/2020 | 2,0400 | 8,51% | 1,8900 | 2,1600 | 1,8900 | 4.932 | 9.761,17 |
| 19/5/2020 | 1,8800 | 3,87% | 1,7300 | 1,9000 | 1,7300 | 3.685 | 6.558,85 |
| 18/5/2020 | 1,8100 | 2,26% | 1,8100 | 1,8100 | 1,8100 | 50 | 90,50 |
| 15/5/2020 | 1,7700 | -0,56% | 1,8500 | 1,8500 | 1,7500 | 2.775 | 4.963,50 |
| 14/5/2020 | 1,7800 | -3,26% | 1,9400 | 1,9400 | 1,7600 | 3.475 | 6.406,40 |
| 13/5/2020 | 1,8400 | -1,08% | 1,7300 | 1,8500 | 1,7100 | 3.080 | 5.455,20 |
| 12/5/2020 | 1,8600 | 7,51% | 1,6100 | 1,8800 | 1,6000 | 4.758 | 8.290,22 |
| 11/5/2020 | 1,7300 | 10,19% | 1,7100 | 1,8800 | 1,6700 | 14.076 | 25.281,89 |
| 08/5/2020 | 1,5700 | 19,85% | 1,2800 | 1,5700 | 1,2600 | 8.788 | 12.831,20 |
| 07/5/2020 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 06/5/2020 | 1,3100 | -1,50% | 1,2000 | 1,3200 | 1,2000 | 58 | 76,04 |
| 05/5/2020 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/5/2020 | 1,3300 | 3,10% | 1,2900 | 1,3300 | 1,2900 | 1.200 | 1.563,50 |
| 30/4/2020 | 1,2900 | -4,44% | 1,3000 | 1,3200 | 1,2200 | 1.870 | 2.379,06 |
| 29/4/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/4/2020 | 1,3500 | 3,05% | 1,3600 | 1,3600 | 1,3500 | 2.475 | 3.356,00 |
| 27/4/2020 | 1,3100 | 2,34% | 1,3000 | 1,3500 | 1,3000 | 361 | 471,05 |
| 24/4/2020 | 1,2800 | 6,67% | 1,2000 | 1,2800 | 1,2000 | 1.375 | 1.672,80 |
| 23/4/2020 | 1,2000 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 4.655 | 5.616,15 |
| 22/4/2020 | 1,2000 | 4,35% | 1,2200 | 1,2200 | 1,2000 | 55 | 66,10 |
| 21/4/2020 | 1,1500 | -2,54% | 1,0800 | 1,1500 | 1,0700 | 705 | 756,75 |
| 17/4/2020 | 1,1800 | 0,00% | 1,2000 | 1,2700 | 1,1500 | 1.065 | 1.265,60 |
| 16/4/2020 | 1,1800 | -5,60% | 1,2000 | 1,2700 | 1,1500 | 1.065 | 1.265,60 |
| 15/4/2020 | 1,2500 | -0,79% | 1,2600 | 1,3000 | 1,2000 | 1.432 | 1.840,96 |
| 14/4/2020 | 1,2600 | -4,55% | 1,2400 | 1,2600 | 1,1900 | 2.757 | 3.328,82 |
| 09/4/2020 | 1,3200 | -3,65% | 1,3700 | 1,3700 | 1,3200 | 1.213 | 1.646,46 |
| 08/4/2020 | 1,3700 | 3,79% | 1,3700 | 1,3700 | 1,3700 | 10 | 13,70 |
| 07/4/2020 | 1,3200 | -7,69% | 1,3000 | 1,3900 | 1,3000 | 235 | 306,55 |
| 06/4/2020 | 1,4300 | -8,92% | 1,7000 | 1,7000 | 1,4300 | 615 | 880,80 |
| 03/4/2020 | 1,5700 | -5,99% | 1,7800 | 1,7800 | 1,5200 | 435 | 664,00 |
| 02/4/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 01/4/2020 | 1,6700 | 8,44% | 1,6700 | 1,6700 | 1,6700 | 15 | 25,05 |
| 31/3/2020 | 1,5400 | 6,21% | 1,3100 | 1,5500 | 1,3100 | 86 | 116,95 |
| 30/3/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/3/2020 | 1,4500 | 0,00% | 1,3100 | 1,4500 | 1,3100 | 12 | 16,00 |
| 26/3/2020 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 24/3/2020 | 1,4500 | 5,84% | 1,4500 | 1,4500 | 1,4500 | 1 | 1,45 |
| 23/3/2020 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 20/3/2020 | 1,3700 | -8,05% | 1,5800 | 1,5800 | 1,3500 | 145 | 206,08 |
| 19/3/2020 | 1,4900 | 7,97% | 1,4900 | 1,4900 | 1,4900 | 9 | 13,41 |
| 18/3/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 17/3/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 16/3/2020 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/3/2020 | 1,3800 | 7,81% | 1,3800 | 1,3800 | 1,3800 | 1 | 1,38 |
| 12/3/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/3/2020 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 10/3/2020 | 1,2800 | -5,19% | 1,4000 | 1,4000 | 1,2800 | 100 | 129,20 |
| 09/3/2020 | 1,3500 | -10,00% | 1,4500 | 1,4500 | 1,3500 | 510 | 738,50 |
| 06/3/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/3/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/3/2020 | 1,5000 | -0,66% | 1,5800 | 1,5800 | 1,3800 | 525 | 728,30 |
| 03/3/2020 | 1,5100 | 2,72% | 1,5600 | 1,5600 | 1,5000 | 1.050 | 1.583,01 |
| 28/2/2020 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 50 | 73,50 |
| 27/2/2020 | 1,4700 | 2,80% | 1,4700 | 1,4700 | 1,4700 | 10 | 14,70 |
| 26/2/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 25/2/2020 | 1,4300 | -7,14% | 1,4000 | 1,5100 | 1,4000 | 1.790 | 2.517,00 |
| 24/2/2020 | 1,5400 | -9,94% | 1,5500 | 1,5500 | 1,5400 | 1.735 | 2.688,25 |
| 21/2/2020 | 1,7100 | -5,00% | 1,7800 | 1,8000 | 1,6500 | 1.630 | 2.864,10 |
| 20/2/2020 | 1,8000 | -5,26% | 1,7200 | 1,8400 | 1,7100 | 4.006 | 6.879,99 |
| 19/2/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/2/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 17/2/2020 | 1,9000 | 1,60% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 14/2/2020 | 1,8700 | -1,06% | 1,8700 | 1,8800 | 1,8700 | 1.154 | 2.158,02 |
| 13/2/2020 | 1,8900 | -0,53% | 1,7500 | 1,8900 | 1,7400 | 409 | 714,48 |
| 12/2/2020 | 1,9000 | -3,55% | 1,9500 | 1,9500 | 1,8200 | 1.375 | 2.661,10 |
| 11/2/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 10/2/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 07/2/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/2/2020 | 1,9700 | 0,51% | 1,9900 | 1,9900 | 1,8600 | 1.064 | 2.056,75 |
| 05/2/2020 | 1,9600 | 8,89% | 1,8500 | 1,9600 | 1,8500 | 1.005 | 1.859,80 |
| 04/2/2020 | 1,8000 | 7,78% | 1,8000 | 1,8000 | 1,7900 | 605 | 1.087,95 |
| 03/2/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 31/1/2020 | 1,6700 | -8,24% | 1,8400 | 1,8400 | 1,6400 | 4.163 | 7.435,16 |
| 30/1/2020 | 1,8200 | -4,71% | 1,8200 | 1,8200 | 1,8200 | 1.156 | 2.103,92 |
| 29/1/2020 | 1,9100 | -0,52% | 1,9200 | 1,9500 | 1,9000 | 580 | 1.127,70 |
| 28/1/2020 | 1,9200 | -2,54% | 1,9000 | 1,9200 | 1,8200 | 2.489 | 4.595,58 |
| 27/1/2020 | 1,9700 | 2,07% | 1,9700 | 1,9700 | 1,9700 | 12 | 23,64 |
| 24/1/2020 | 1,9300 | 1,05% | 1,9700 | 1,9700 | 1,8800 | 4.840 | 9.300,82 |
| 23/1/2020 | 1,9100 | -4,02% | 1,8600 | 1,9700 | 1,8300 | 3.062 | 5.704,70 |
| 22/1/2020 | 1,9900 | -8,72% | 2,1000 | 2,1000 | 1,9700 | 9.132 | 18.288,85 |
| 21/1/2020 | 2,1800 | 0,00% | 2,3000 | 2,3600 | 1,9900 | 10.814 | 22.383,82 |
| 20/1/2020 | 2,1800 | 3,81% | 2,2400 | 2,2400 | 2,0600 | 764 | 1.608,52 |
| 17/1/2020 | 2,1000 | 17,98% | 1,8700 | 2,1200 | 1,8600 | 9.743 | 19.529,45 |
| 16/1/2020 | 1,7800 | -5,32% | 1,7700 | 1,9000 | 1,7500 | 3.565 | 6.394,33 |
| 15/1/2020 | 1,8800 | -5,53% | 1,9900 | 1,9900 | 1,8000 | 4.343 | 8.014,56 |
| 14/1/2020 | 1,9900 | -9,55% | 2,0600 | 2,1200 | 1,9800 | 2.380 | 4.852,80 |
| 13/1/2020 | 2,2000 | -3,51% | 2,3000 | 2,3000 | 2,1800 | 1.880 | 4.145,20 |
| 10/1/2020 | 2,2800 | 6,54% | 2,3000 | 2,3200 | 2,1400 | 7.225 | 16.024,80 |
| 09/1/2020 | 2,1400 | 8,08% | 2,0400 | 2,1600 | 2,0200 | 10.260 | 21.623,20 |
| 08/1/2020 | 1,9800 | -1,98% | 1,8500 | 2,0000 | 1,8400 | 6.230 | 11.894,60 |
| 07/1/2020 | 2,0200 | 12,85% | 1,8300 | 2,1400 | 1,8300 | 27.026 | 54.794,01 |
| 03/1/2020 | 1,7900 | 17,76% | 1,6000 | 1,8100 | 1,5200 | 6.350 | 10.860,20 |
| 02/1/2020 | 1,5200 | 17,83% | 1,4000 | 1,5400 | 1,3600 | 10.085 | 14.847,14 |
| 31/12/2019 | 1,2900 | 1,57% | 1,2700 | 1,3200 | 1,2500 | 7.881 | 10.062,57 |
| 30/12/2019 | 1,2700 | -6,62% | 1,3600 | 1,3600 | 1,2500 | 11.341 | 14.659,60 |
| 27/12/2019 | 1,3600 | 8,80% | 1,3200 | 1,3700 | 1,2500 | 33.801 | 44.950,71 |
| 23/12/2019 | 1,2500 | 11,61% | 1,1700 | 1,3400 | 1,1700 | 4.154 | 4.930,08 |
| 20/12/2019 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,1200 | 500 | 560,00 |
| 19/12/2019 | 1,0600 | 8,16% | 1,0000 | 1,0700 | 0,9750 | 9.518 | 9.760,90 |
| 18/12/2019 | 0,9800 | 18,07% | 0,8600 | 0,9950 | 0,8200 | 9.970 | 9.154,75 |
| 17/12/2019 | 0,8300 | 4,40% | 0,7950 | 0,8350 | 0,7950 | 5.950 | 4.870,75 |
| 16/12/2019 | 0,7950 | 0,00% | 0,8000 | 0,8400 | 0,7400 | 73.644 | 56.872,19 |
| 13/12/2019 | 0,7950 | 8,16% | 0,7600 | 0,7950 | 0,7600 | 1.600 | 1.238,75 |
| 12/12/2019 | 0,7350 | -9,26% | 0,7400 | 0,8000 | 0,7300 | 20.650 | 15.544,50 |
| 11/12/2019 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 10/12/2019 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 60 | 48,60 |
| 09/12/2019 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 06/12/2019 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 05/12/2019 | 0,8100 | -10,00% | 0,8100 | 0,8200 | 0,8100 | 4.600 | 3.736,00 |
| 04/12/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/12/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/12/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 29/11/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 28/11/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/11/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/11/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 25/11/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 22/11/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/11/2019 | 0,9000 | -5,26% | 0,9000 | 0,9000 | 0,9000 | 1.475 | 1.327,50 |
| 20/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 19/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 18/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 15/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 14/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 13/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 12/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 11/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 08/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 07/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 06/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 05/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 04/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 01/11/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 31/10/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 30/10/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 29/10/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 25/10/2019 | 0,9500 | 4,40% | 0,9500 | 0,9500 | 0,9500 | 25 | 23,75 |
| 24/10/2019 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 23/10/2019 | 0,9100 | 1,11% | 0,9100 | 0,9100 | 0,9100 | 40 | 36,40 |
| 22/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 15/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 14/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 09/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 08/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 07/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 04/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 01/10/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 25/9/2019 | 0,9000 | -10,00% | 0,9500 | 0,9500 | 0,9000 | 1.500 | 1.375,00 |
| 24/9/2019 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 3.000 | 2.970,00 |
| 23/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 11/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/9/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.000 | 3.000,00 |
| 09/9/2019 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 0,9900 | 13.000 | 12.940,00 |
| 06/9/2019 | 0,9900 | 10,00% | 1,0800 | 1,0800 | 0,9900 | 15.370 | 15.699,60 |
| 05/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 04/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/9/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 29/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 28/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 22/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 21/8/2019 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,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.% |
|---|