| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,2070 | -3,72 % | -0,0080 | 7.000 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 16.667 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 4.425 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΓΚΜΕΖΖ | 0,4870 | -1,22 % | -0,0060 | 27.074 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,3000 €
0,1000 (1,61%)
- Άνοιγμα 0,0000
- Υψηλό 6,4000
- Χαμηλό 6,0500
- Όγκος 774
- Τζίρος 4.846 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2022 | 2,0000 | 0,00% | 2,0300 | 2,0300 | 2,0000 | 700 | 1.406,40 |
| 26/1/2022 | 2,0000 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 41 | 86,90 |
| 25/1/2022 | 2,0000 | 0,00% | 2,0100 | 2,0200 | 2,0000 | 2.151 | 4.302,27 |
| 24/1/2022 | 2,0000 | -2,44% | 2,0100 | 2,0200 | 2,0000 | 7.000 | 14.069,16 |
| 21/1/2022 | 2,0500 | -1,44% | 2,0700 | 2,1200 | 2,0100 | 6.193 | 12.623,06 |
| 20/1/2022 | 2,0800 | -0,95% | 2,1500 | 2,1800 | 2,0800 | 1.641 | 3.488,60 |
| 19/1/2022 | 2,1000 | -2,78% | 2,1000 | 2,1600 | 2,1000 | 440 | 925,30 |
| 18/1/2022 | 2,1600 | 4,35% | 2,0500 | 2,1600 | 2,0500 | 454 | 951,90 |
| 17/1/2022 | 2,0700 | -0,48% | 2,0400 | 2,1000 | 2,0200 | 459 | 940,42 |
| 14/1/2022 | 2,0800 | -0,95% | 2,0800 | 2,1700 | 2,0800 | 1.005 | 2.090,85 |
| 13/1/2022 | 2,1000 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 15 | 32,70 |
| 12/1/2022 | 2,1000 | 0,00% | 2,1800 | 2,2000 | 2,0500 | 655 | 1.404,65 |
| 11/1/2022 | 2,1000 | -2,78% | 2,0900 | 2,1000 | 2,0900 | 878 | 1.840,02 |
| 10/1/2022 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 07/1/2022 | 2,1600 | 3,85% | 2,1600 | 2,1600 | 2,1600 | 25 | 54,00 |
| 05/1/2022 | 2,0800 | -3,26% | 2,0800 | 2,0800 | 2,0800 | 34 | 70,72 |
| 04/1/2022 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 03/1/2022 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 31/12/2021 | 2,1500 | 7,50% | 2,0000 | 2,1800 | 2,0000 | 2.082 | 4.474,26 |
| 30/12/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 195 | 390,00 |
| 29/12/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/12/2021 | 2,0000 | -3,38% | 2,0000 | 2,0300 | 2,0000 | 173 | 346,09 |
| 27/12/2021 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 23/12/2021 | 2,0700 | 0,00% | 2,0600 | 2,0700 | 2,0600 | 500 | 1.034,86 |
| 22/12/2021 | 2,0700 | 0,98% | 2,0700 | 2,0700 | 2,0700 | 3 | 6,21 |
| 21/12/2021 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 20/12/2021 | 2,0500 | -0,49% | 2,0500 | 2,0500 | 2,0500 | 1.000 | 2.050,00 |
| 17/12/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 16/12/2021 | 2,0600 | -4,19% | 2,1500 | 2,1500 | 2,0600 | 8.382 | 17.532,92 |
| 15/12/2021 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 14/12/2021 | 2,1500 | -1,83% | 2,1700 | 2,1700 | 2,1200 | 806 | 1.734,27 |
| 13/12/2021 | 2,1900 | 0,46% | 2,1900 | 2,2500 | 2,1700 | 710 | 1.553,90 |
| 10/12/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 09/12/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 08/12/2021 | 2,1800 | -0,46% | 2,1800 | 2,1800 | 2,1800 | 1.200 | 2.616,00 |
| 07/12/2021 | 2,1900 | -0,90% | 2,2000 | 2,2000 | 2,1900 | 3.184 | 6.973,26 |
| 06/12/2021 | 2,2100 | -2,64% | 2,1700 | 2,2900 | 2,1700 | 1.698 | 3.747,80 |
| 03/12/2021 | 2,2700 | -2,16% | 2,2000 | 2,2700 | 2,1700 | 1.639 | 3.588,67 |
| 02/12/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 01/12/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 30/11/2021 | 2,3200 | 1,31% | 2,3200 | 2,3200 | 2,3200 | 14 | 32,48 |
| 29/11/2021 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 26/11/2021 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 25/11/2021 | 2,2900 | 2,23% | 2,2500 | 2,3200 | 2,2300 | 4.800 | 10.920,20 |
| 24/11/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/11/2021 | 2,2400 | 1,36% | 2,0900 | 2,2400 | 2,0900 | 45 | 96,24 |
| 22/11/2021 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 19/11/2021 | 2,2100 | 3,76% | 2,2200 | 2,2200 | 2,1200 | 3.103 | 6.587,82 |
| 18/11/2021 | 2,1300 | -4,05% | 2,1200 | 2,2200 | 2,1200 | 550 | 1.171,00 |
| 17/11/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 100 | 222,00 |
| 16/11/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 15/11/2021 | 2,2200 | -0,89% | 2,2200 | 2,2200 | 2,2200 | 500 | 1.110,00 |
| 12/11/2021 | 2,2400 | 4,67% | 2,2000 | 2,2400 | 2,1400 | 167 | 358,60 |
| 11/11/2021 | 2,1400 | -3,17% | 2,1700 | 2,1700 | 2,1400 | 841 | 1.815,24 |
| 10/11/2021 | 2,2100 | -4,33% | 2,2100 | 2,2100 | 2,2100 | 500 | 1.105,00 |
| 09/11/2021 | 2,3100 | 1,76% | 2,2800 | 2,3100 | 2,2800 | 199 | 455,67 |
| 08/11/2021 | 2,2700 | 3,18% | 2,2700 | 2,2700 | 2,2700 | 25 | 56,75 |
| 05/11/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 04/11/2021 | 2,2000 | 1,85% | 2,2200 | 2,2200 | 2,1400 | 220 | 476,00 |
| 03/11/2021 | 2,1600 | 0,00% | 2,2000 | 2,2200 | 2,1600 | 1.220 | 2.644,30 |
| 02/11/2021 | 2,1600 | -0,92% | 2,2400 | 2,2400 | 2,1600 | 1.760 | 3.802,91 |
| 01/11/2021 | 2,1800 | -3,11% | 2,1600 | 2,2300 | 2,1600 | 1.498 | 3.264,31 |
| 29/10/2021 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 1.470 | 3.307,50 |
| 27/10/2021 | 2,2500 | 3,21% | 2,2400 | 2,2500 | 2,2400 | 510 | 1.145,50 |
| 26/10/2021 | 2,1800 | -2,68% | 2,2200 | 2,2200 | 2,1800 | 2.259 | 4.934,98 |
| 25/10/2021 | 2,2400 | 1,36% | 2,2400 | 2,2400 | 2,2400 | 20 | 44,80 |
| 22/10/2021 | 2,2100 | -1,34% | 2,2800 | 2,2800 | 2,2100 | 315 | 704,20 |
| 21/10/2021 | 2,2400 | 0,00% | 2,1900 | 2,2400 | 2,1900 | 1.068 | 2.388,32 |
| 20/10/2021 | 2,2400 | -0,88% | 2,3000 | 2,3000 | 2,2200 | 1.900 | 4.277,00 |
| 19/10/2021 | 2,2600 | 2,73% | 2,2000 | 2,2900 | 2,2000 | 1.337 | 3.009,26 |
| 18/10/2021 | 2,2000 | 0,00% | 2,1700 | 2,2000 | 2,1700 | 592 | 1.296,70 |
| 15/10/2021 | 2,2000 | -0,90% | 2,1500 | 2,2000 | 2,1500 | 915 | 1.980,00 |
| 14/10/2021 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,1500 | 1.515 | 3.274,30 |
| 13/10/2021 | 2,1800 | -1,80% | 2,2400 | 2,2400 | 2,1800 | 960 | 2.137,20 |
| 12/10/2021 | 2,2200 | 0,00% | 2,2500 | 2,2500 | 2,2200 | 337 | 749,04 |
| 11/10/2021 | 2,2200 | 1,37% | 2,2200 | 2,2200 | 2,2200 | 1.672 | 3.711,84 |
| 08/10/2021 | 2,1900 | -0,45% | 2,1500 | 2,2400 | 2,1500 | 4.218 | 9.220,31 |
| 07/10/2021 | 2,2000 | 1,38% | 2,2000 | 2,2000 | 2,2000 | 585 | 1.287,00 |
| 06/10/2021 | 2,1700 | -0,46% | 2,1300 | 2,1700 | 2,1300 | 635 | 1.367,95 |
| 05/10/2021 | 2,1800 | -2,68% | 2,2400 | 2,2400 | 2,1700 | 1.280 | 2.793,30 |
| 04/10/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/10/2021 | 2,2400 | 1,82% | 2,1500 | 2,2500 | 2,1500 | 1.500 | 3.324,00 |
| 30/9/2021 | 2,2000 | 3,29% | 2,1300 | 2,2500 | 2,1000 | 3.630 | 7.946,47 |
| 29/9/2021 | 2,1300 | 0,00% | 2,1700 | 2,2000 | 2,0900 | 1.851 | 3.959,35 |
| 28/9/2021 | 2,1300 | -2,74% | 2,2000 | 2,2200 | 2,1300 | 7.550 | 16.352,04 |
| 27/9/2021 | 2,1900 | 11,17% | 2,0000 | 2,1900 | 2,0000 | 6.458 | 13.633,56 |
| 24/9/2021 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9600 | 1.102 | 2.172,00 |
| 23/9/2021 | 2,0000 | -4,76% | 2,0800 | 2,0800 | 2,0000 | 600 | 1.232,00 |
| 22/9/2021 | 2,1000 | 6,60% | 1,9600 | 2,1000 | 1,9600 | 153 | 320,88 |
| 21/9/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 20/9/2021 | 1,9700 | -5,74% | 2,0100 | 2,0100 | 1,9700 | 3.531 | 7.027,07 |
| 17/9/2021 | 2,0900 | 1,95% | 2,0600 | 2,1000 | 2,0600 | 1.200 | 2.513,24 |
| 16/9/2021 | 2,0500 | 3,80% | 2,0000 | 2,1000 | 2,0000 | 1.500 | 3.075,00 |
| 15/9/2021 | 1,9750 | -1,25% | 1,9700 | 2,0000 | 1,9700 | 3.606 | 7.113,05 |
| 14/9/2021 | 2,0000 | 0,00% | 1,9700 | 2,0000 | 1,9700 | 1.370 | 2.708,90 |
| 13/9/2021 | 2,0000 | -0,50% | 2,0000 | 2,0000 | 2,0000 | 990 | 1.980,00 |
| 10/9/2021 | 2,0100 | 0,00% | 2,0000 | 2,0300 | 2,0000 | 3.710 | 7.479,10 |
| 09/9/2021 | 2,0100 | 0,50% | 2,0000 | 2,1300 | 2,0000 | 6.532 | 13.270,24 |
| 08/9/2021 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 1,9900 | 918 | 1.832,00 |
| 07/9/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/9/2021 | 2,0800 | 1,96% | 2,0200 | 2,1000 | 2,0200 | 1.250 | 2.553,00 |
| 03/9/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 200 | 408,00 |
| 02/9/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 01/9/2021 | 2,0400 | -0,97% | 2,0400 | 2,0400 | 2,0400 | 600 | 1.224,00 |
| 31/8/2021 | 2,0600 | -1,90% | 2,0600 | 2,0600 | 2,0400 | 1.030 | 2.121,20 |
| 30/8/2021 | 2,1000 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 1.003 | 2.106,30 |
| 27/8/2021 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 26/8/2021 | 2,1200 | -3,20% | 2,1200 | 2,1200 | 2,1200 | 2.094 | 4.439,28 |
| 25/8/2021 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 400 | 876,00 |
| 24/8/2021 | 2,1900 | 4,29% | 2,1900 | 2,1900 | 2,1900 | 300 | 657,00 |
| 23/8/2021 | 2,1000 | -0,47% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 20/8/2021 | 2,1100 | 0,48% | 2,0200 | 2,1200 | 2,0200 | 1.500 | 3.136,00 |
| 19/8/2021 | 2,1000 | -0,47% | 2,0500 | 2,1200 | 2,0400 | 2.038 | 4.193,90 |
| 18/8/2021 | 2,1100 | -1,86% | 2,1500 | 2,1900 | 2,1000 | 3.292 | 7.065,98 |
| 17/8/2021 | 2,1500 | 0,94% | 2,1500 | 2,1600 | 2,1300 | 2.450 | 5.273,00 |
| 16/8/2021 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 13/8/2021 | 2,1300 | 3,40% | 2,1300 | 2,1300 | 2,1300 | 100 | 213,00 |
| 12/8/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 11/8/2021 | 2,0600 | 5,64% | 2,0000 | 2,1300 | 2,0000 | 4.755 | 9.798,00 |
| 10/8/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 40 | 78,00 |
| 09/8/2021 | 1,9500 | -1,02% | 2,0200 | 2,0400 | 1,9500 | 2.630 | 5.239,50 |
| 06/8/2021 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 05/8/2021 | 1,9700 | 0,51% | 2,0300 | 2,0300 | 1,9200 | 4.000 | 7.840,00 |
| 04/8/2021 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 03/8/2021 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 02/8/2021 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 375 | 735,00 |
| 30/7/2021 | 1,9600 | -2,97% | 1,9600 | 1,9600 | 1,9600 | 2.958 | 5.797,68 |
| 29/7/2021 | 2,0200 | 2,02% | 2,0200 | 2,0200 | 2,0200 | 1.112 | 2.246,24 |
| 28/7/2021 | 1,9800 | 4,21% | 1,8700 | 1,9800 | 1,8700 | 2.700 | 5.093,07 |
| 27/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 26/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 23/7/2021 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 1.000 | 1.900,00 |
| 22/7/2021 | 1,9400 | 2,11% | 1,9000 | 1,9400 | 1,9000 | 2.000 | 3.848,00 |
| 21/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.500 | 2.850,00 |
| 20/7/2021 | 1,9000 | -0,26% | 1,9100 | 1,9100 | 1,9000 | 850 | 1.617,00 |
| 19/7/2021 | 1,9050 | -0,26% | 1,9150 | 1,9150 | 1,9000 | 1.364 | 2.595,35 |
| 16/7/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 15/7/2021 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 14/7/2021 | 1,9100 | -1,55% | 1,9100 | 1,9100 | 1,9100 | 350 | 668,50 |
| 13/7/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 400 | 776,00 |
| 12/7/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 09/7/2021 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 08/7/2021 | 1,9400 | -3,00% | 1,9700 | 1,9700 | 1,9200 | 3.000 | 5.825,00 |
| 07/7/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/7/2021 | 2,0000 | 2,04% | 2,0000 | 2,0200 | 1,9700 | 955 | 1.912,00 |
| 05/7/2021 | 1,9600 | -2,00% | 1,9600 | 2,0200 | 1,9500 | 1.305 | 2.555,00 |
| 02/7/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/7/2021 | 2,0000 | 2,56% | 2,0500 | 2,0500 | 2,0000 | 306 | 612,00 |
| 30/6/2021 | 1,9500 | 0,26% | 2,0000 | 2,0400 | 1,9500 | 1.596 | 3.177,00 |
| 29/6/2021 | 1,9450 | -2,26% | 1,9500 | 2,0000 | 1,9400 | 230 | 447,00 |
| 28/6/2021 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 25/6/2021 | 1,9900 | -0,25% | 1,9900 | 1,9900 | 1,9900 | 100 | 199,00 |
| 24/6/2021 | 1,9950 | -3,16% | 2,0000 | 2,0500 | 1,9900 | 1.398 | 2.787,00 |
| 23/6/2021 | 2,0600 | 0,00% | 2,1000 | 2,1000 | 2,0500 | 45 | 92,00 |
| 22/6/2021 | 2,0600 | -4,63% | 2,0000 | 2,1000 | 2,0000 | 496 | 1.022,00 |
| 18/6/2021 | 2,1600 | 5,37% | 2,1600 | 2,1600 | 2,1600 | 11 | 23,00 |
| 17/6/2021 | 2,0500 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 2.042 | 4.135,00 |
| 16/6/2021 | 2,0500 | 1,49% | 2,0300 | 2,0500 | 1,9900 | 2.949 | 5.942,00 |
| 15/6/2021 | 2,0200 | 1,51% | 2,0200 | 2,0200 | 2,0200 | 2.498 | 5.045,00 |
| 14/6/2021 | 1,9900 | -1,97% | 2,0800 | 2,0800 | 1,9900 | 924 | 1.840,00 |
| 11/6/2021 | 2,0300 | 3,05% | 2,0900 | 2,0900 | 2,0200 | 65 | 132,00 |
| 10/6/2021 | 1,9700 | -6,19% | 1,9550 | 2,1400 | 1,9550 | 210 | 414,00 |
| 09/6/2021 | 2,1000 | 0,00% | 2,0000 | 2,1000 | 1,9400 | 2.885 | 5.791,00 |
| 08/6/2021 | 2,1000 | -0,47% | 2,0800 | 2,1200 | 2,0800 | 500 | 1.048,00 |
| 07/6/2021 | 2,1100 | 4,98% | 2,1000 | 2,1300 | 2,0900 | 1.375 | 2.898,00 |
| 04/6/2021 | 2,0100 | 0,00% | 2,0200 | 2,0700 | 2,0100 | 1.987 | 3.997,00 |
| 03/6/2021 | 2,0100 | -3,37% | 2,0500 | 2,1900 | 2,0000 | 2.546 | 5.322,00 |
| 02/6/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/6/2021 | 2,0800 | 1,96% | 1,9950 | 2,0800 | 1,9950 | 411 | 820,00 |
| 31/5/2021 | 2,0400 | 0,99% | 2,0400 | 2,0500 | 2,0400 | 1.608 | 3.287,00 |
| 28/5/2021 | 2,0200 | 4,12% | 2,0400 | 2,0400 | 2,0000 | 145 | 292,00 |
| 27/5/2021 | 1,9400 | -2,76% | 1,9400 | 2,0000 | 1,9400 | 1.858 | 3.605,00 |
| 26/5/2021 | 1,9950 | 1,27% | 1,9400 | 2,0000 | 1,9400 | 2.647 | 5.159,00 |
| 25/5/2021 | 1,9700 | -2,48% | 2,0000 | 2,0000 | 1,9700 | 3.155 | 6.305,00 |
| 24/5/2021 | 2,0200 | -2,88% | 2,0300 | 2,0300 | 1,9900 | 3.415 | 6.842,00 |
| 21/5/2021 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,00 |
| 20/5/2021 | 2,0000 | -1,96% | 2,0000 | 2,0200 | 1,9950 | 1.605 | 3.207,00 |
| 19/5/2021 | 2,0400 | 0,49% | 2,0300 | 2,0400 | 2,0000 | 2.020 | 4.111,00 |
| 18/5/2021 | 2,0300 | 1,75% | 2,0000 | 2,0400 | 2,0000 | 2.595 | 5.239,00 |
| 17/5/2021 | 1,9950 | 2,31% | 1,9000 | 2,0000 | 1,9000 | 3.626 | 7.080,00 |
| 14/5/2021 | 1,9500 | 3,72% | 1,8500 | 1,9500 | 1,8500 | 8.415 | 15.642,00 |
| 13/5/2021 | 1,8800 | 2,17% | 1,8200 | 1,9500 | 1,8200 | 2.530 | 4.759,00 |
| 12/5/2021 | 1,8400 | 0,82% | 1,8300 | 1,8950 | 1,7700 | 4.706 | 8.594,00 |
| 11/5/2021 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | ,00 | |
| 10/5/2021 | 1,8250 | 1,11% | 1,8250 | 1,9000 | 1,7200 | 817 | 1.491,00 |
| 07/5/2021 | 1,8050 | 0,00% | 1,8000 | 1,8500 | 1,8000 | 3.112 | 5.609,00 |
| 06/5/2021 | 1,8050 | 0,00% | 1,8050 | 1,8050 | 1,8050 | ,00 | |
| 05/5/2021 | 1,8050 | -2,43% | 1,7050 | 1,8500 | 1,7050 | 128 | 230,00 |
| 29/4/2021 | 1,8500 | 3,06% | 1,8450 | 1,9000 | 1,8450 | 901 | 1.664,00 |
| 28/4/2021 | 1,7950 | 0,56% | 1,7800 | 1,8050 | 1,7800 | 1.540 | 2.763,00 |
| 27/4/2021 | 1,7850 | 4,69% | 1,7700 | 1,7850 | 1,7700 | 1.000 | 1.777,00 |
| 26/4/2021 | 1,7050 | 1,49% | 1,7050 | 1,7250 | 1,7000 | 3.430 | 5.861,00 |
| 23/4/2021 | 1,6800 | -1,18% | 1,7100 | 1,7100 | 1,6800 | 1.914 | 3.240,00 |
| 22/4/2021 | 1,7000 | -4,49% | 1,7100 | 1,7600 | 1,7000 | 8.103 | 13.882,00 |
| 21/4/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 20/4/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7700 | 5.336 | 9.481,00 |
| 19/4/2021 | 1,7800 | -0,84% | 1,7800 | 1,7800 | 1,7800 | 100 | 178,00 |
| 16/4/2021 | 1,7950 | -0,28% | 1,7950 | 1,7950 | 1,7950 | 20 | 35,00 |
| 15/4/2021 | 1,8000 | 3,75% | 1,7600 | 1,8050 | 1,7250 | 3.978 | 6.980,00 |
| 14/4/2021 | 1,7350 | -3,61% | 1,7350 | 1,7850 | 1,7300 | 2.102 | 3.642,00 |
| 13/4/2021 | 1,8000 | 3,45% | 1,7150 | 1,8000 | 1,7100 | 5.472 | 9.475,00 |
| 12/4/2021 | 1,7400 | -2,25% | 1,7300 | 1,7700 | 1,7300 | 1.143 | 1.980,00 |
| 09/4/2021 | 1,7800 | -1,11% | 1,7100 | 1,7800 | 1,7100 | 2.604 | 4.576,00 |
| 08/4/2021 | 1,8000 | 1,41% | 1,8300 | 1,8300 | 1,7650 | 1.750 | 3.110,00 |
| 07/4/2021 | 1,7750 | -1,93% | 1,8200 | 1,8200 | 1,7700 | 877 | 1.556,00 |
| 06/4/2021 | 1,8100 | -1,09% | 1,8450 | 1,8450 | 1,7950 | 1.001 | 1.809,00 |
| 01/4/2021 | 1,8300 | 0,55% | 1,7150 | 1,8300 | 1,7150 | 2.926 | 5.283,00 |
| 31/3/2021 | 1,8200 | 0,55% | 1,7900 | 1,8300 | 1,7900 | 3.890 | 7.073,00 |
| 30/3/2021 | 1,8100 | -0,55% | 1,7400 | 1,8300 | 1,7400 | 1.020 | 1.800,00 |
| 29/3/2021 | 1,8200 | 1,68% | 1,8100 | 1,8300 | 1,7600 | 2.268 | 4.092,00 |
| 26/3/2021 | 1,7900 | -2,72% | 1,8000 | 1,8500 | 1,7800 | 2.054 | 3.683,00 |
| 24/3/2021 | 1,8400 | 2,79% | 1,8100 | 1,8400 | 1,8000 | 3.868 | 7.055,00 |
| 23/3/2021 | 1,7900 | 0,56% | 1,8000 | 1,8000 | 1,7500 | 2.078 | 3.715,00 |
| 22/3/2021 | 1,7800 | 0,56% | 1,7000 | 1,8000 | 1,6700 | 4.195 | 7.286,00 |
| 19/3/2021 | 1,7700 | 1,14% | 1,7700 | 1,7700 | 1,7700 | 5 | 8,00 |
| 18/3/2021 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7000 | 2.992 | 5.235,00 |
| 17/3/2021 | 1,7600 | 3,53% | 1,7600 | 1,7800 | 1,7100 | 4.078 | 7.178,00 |
| 16/3/2021 | 1,7000 | -2,86% | 1,7000 | 1,7800 | 1,7000 | 1.718 | 2.922,00 |
| 12/3/2021 | 1,7500 | -2,23% | 1,6900 | 1,7900 | 1,6900 | 1.432 | 2.436,00 |
| 11/3/2021 | 1,7900 | 1,13% | 1,7800 | 1,7900 | 1,7800 | 1.850 | 3.306,00 |
| 10/3/2021 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7700 | 1.000 | 1.770,00 |
| 09/3/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 08/3/2021 | 1,7600 | 1,15% | 1,7500 | 1,7700 | 1,7500 | 1.894 | 3.329,00 |
| 05/3/2021 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 180 | 313,00 |
| 04/3/2021 | 1,7400 | 1,75% | 1,6600 | 1,7500 | 1,6600 | 770 | 1.321,00 |
| 03/3/2021 | 1,7100 | -4,47% | 1,6600 | 1,7600 | 1,6600 | 908 | 1.588,00 |
| 02/3/2021 | 1,7900 | 0,00% | 1,7900 | 1,8000 | 1,7300 | 2.705 | 4.843,00 |
| 01/3/2021 | 1,7900 | 7,19% | 1,7200 | 1,8000 | 1,7200 | 2.536 | 4.494,00 |
| 26/2/2021 | 1,6700 | 0,00% | 1,6900 | 1,6900 | 1,6700 | 1.280 | 2.158,00 |
| 25/2/2021 | 1,6700 | -2,34% | 1,6800 | 1,6800 | 1,6600 | 1.550 | 2.587,00 |
| 24/2/2021 | 1,7100 | 4,91% | 1,6300 | 1,7100 | 1,6200 | 5.255 | 8.533,00 |
| 23/2/2021 | 1,6300 | -2,98% | 1,6700 | 1,6700 | 1,6300 | 2.400 | 3.937,00 |
| 22/2/2021 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 30 | 50,00 |
| 19/2/2021 | 1,6800 | -0,59% | 1,6800 | 1,6800 | 1,6800 | 2.389 | 4.013,00 |
| 18/2/2021 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6800 | 3.345 | 5.646,00 |
| 17/2/2021 | 1,7000 | -2,30% | 1,7000 | 1,7300 | 1,6800 | 1.660 | 2.817,00 |
| 16/2/2021 | 1,7400 | 0,58% | 1,7300 | 1,7500 | 1,7300 | 4.940 | 8.614,00 |
| 15/2/2021 | 1,7300 | 4,22% | 1,6900 | 1,7500 | 1,6900 | 850 | 1.473,00 |
| 12/2/2021 | 1,6600 | -2,35% | 1,6900 | 1,7500 | 1,6600 | 10.530 | 18.133,00 |
| 11/2/2021 | 1,7000 | 3,66% | 1,7300 | 1,7300 | 1,6300 | 1.559 | 2.643,00 |
| 10/2/2021 | 1,6400 | -0,61% | 1,6800 | 1,7000 | 1,6400 | 3.098 | 5.115,00 |
| 09/2/2021 | 1,6500 | -4,07% | 1,6800 | 1,6800 | 1,6500 | 421 | 700,00 |
| 08/2/2021 | 1,7200 | 2,99% | 1,7000 | 1,7300 | 1,7000 | 2.603 | 4.471,00 |
| 05/2/2021 | 1,6700 | 3,09% | 1,6800 | 1,6800 | 1,6700 | 2.416 | 4.048,00 |
| 04/2/2021 | 1,6200 | 0,62% | 1,6200 | 1,6200 | 1,6100 | 100 | 161,00 |
| 03/2/2021 | 1,6100 | -2,42% | 1,6100 | 1,6100 | 1,6100 | 1 | 1,00 |
| 02/2/2021 | 1,6500 | 0,00% | 1,6300 | 1,6800 | 1,6200 | 533 | 878,00 |
| 01/2/2021 | 1,6500 | -1,20% | 1,6200 | 1,6500 | 1,6200 | 4.177 | 6.770,00 |
| 29/1/2021 | 1,6700 | 1,21% | 1,6400 | 1,6700 | 1,6300 | 3.006 | 4.920,00 |
| 28/1/2021 | 1,6500 | -4,62% | 1,7000 | 1,7000 | 1,6400 | 2.584 | 4.266,00 |
| 27/1/2021 | 1,7300 | -1,14% | 1,7300 | 1,7300 | 1,7000 | 700 | 1.205,00 |
| 26/1/2021 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 25/1/2021 | 1,7500 | 3,55% | 1,6400 | 1,7500 | 1,6400 | 202 | 338,00 |
| 22/1/2021 | 1,6900 | -2,31% | 1,7000 | 1,7400 | 1,6800 | 2.301 | 3.889,00 |
| 21/1/2021 | 1,7300 | 2,98% | 1,6800 | 1,7300 | 1,6800 | 10.180 | 17.347,00 |
| 20/1/2021 | 1,6800 | 1,20% | 1,6500 | 1,6900 | 1,6400 | 7.109 | 11.854,00 |
| 19/1/2021 | 1,6600 | 2,47% | 1,6200 | 1,6700 | 1,6000 | 10.315 | 17.027,00 |
| 18/1/2021 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,6000 | 621 | 1.001,00 |
| 15/1/2021 | 1,6200 | -1,22% | 1,6000 | 1,6300 | 1,6000 | 3.121 | 5.044,00 |
| 14/1/2021 | 1,6400 | -2,38% | 1,6500 | 1,6800 | 1,6000 | 10.465 | 16.946,00 |
| 13/1/2021 | 1,6800 | 5,00% | 1,5800 | 1,6800 | 1,5500 | 5.651 | 9.048,00 |
| 12/1/2021 | 1,6000 | 3,23% | 1,6700 | 1,6700 | 1,5500 | 565 | 883,00 |
| 11/1/2021 | 1,5500 | -3,13% | 1,6000 | 1,6000 | 1,5500 | 4.199 | 6.533,00 |
| 08/1/2021 | 1,6000 | 0,00% | 1,5900 | 1,6000 | 1,5900 | 503 | 799,00 |
| 07/1/2021 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5800 | 3.262 | 5.181,00 |
| 05/1/2021 | 1,5800 | -0,63% | 1,5200 | 1,5800 | 1,5100 | 1.965 | 3.025,00 |
| 04/1/2021 | 1,5900 | 1,92% | 1,5800 | 1,5900 | 1,5600 | 3.172 | 4.987,00 |
| 31/12/2020 | 1,5600 | 0,65% | 1,5400 | 1,5600 | 1,5200 | 1.891 | 2.907,00 |
| 30/12/2020 | 1,5500 | -0,64% | 1,5600 | 1,5600 | 1,5200 | 7.352 | 11.316,00 |
| 29/12/2020 | 1,5600 | -1,89% | 1,5400 | 1,6200 | 1,5300 | 131 | ,00 |
| 28/12/2020 | 1,5900 | 4,61% | 1,5200 | 1,6000 | 1,5200 | 600 | 953,00 |
| 23/12/2020 | 1,5200 | -5,00% | 1,5900 | 1,6000 | 1,5200 | 1.258 | 1.950,00 |
| 22/12/2020 | 1,6000 | 1,91% | 1,5300 | 1,6000 | 1,5200 | 4.516 | 6.958,00 |
| 21/12/2020 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5300 | 5.202 | 8.044,00 |
| 18/12/2020 | 1,5800 | -1,25% | 1,5800 | 1,6300 | 1,5800 | 2.700 | 4.322,00 |
| 17/12/2020 | 1,6000 | 1,91% | 1,6000 | 1,6100 | 1,6000 | 603 | 964,00 |
| 16/12/2020 | 1,5700 | -0,63% | 1,5800 | 1,6100 | 1,5700 | 3.075 | 4.852,00 |
| 15/12/2020 | 1,5800 | -1,25% | 1,5900 | 1,6300 | 1,5800 | 7.002 | 11.066,00 |
| 14/12/2020 | 1,6000 | -2,44% | 1,6800 | 1,6800 | 1,6000 | 2.300 | 3.744,00 |
| 11/12/2020 | 1,6400 | 3,14% | 1,5900 | 1,6700 | 1,5900 | 5.605 | 9.078,00 |
| 10/12/2020 | 1,5900 | -1,24% | 1,6200 | 1,6400 | 1,5900 | 4.335 | 7.019,00 |
| 09/12/2020 | 1,6100 | -1,23% | 1,6700 | 1,6700 | 1,5900 | 2.530 | 4.083,00 |
| 08/12/2020 | 1,6300 | 0,62% | 1,5900 | 1,6700 | 1,5800 | 7.420 | 12.065,00 |
| 07/12/2020 | 1,6200 | -2,99% | 1,6400 | 1,6700 | 1,6100 | 3.326 | 5.473,00 |
| 04/12/2020 | 1,6700 | 6,37% | 1,5800 | 1,6700 | 1,5800 | 15.972 | 25.856,00 |
| 03/12/2020 | 1,5700 | 5,37% | 1,5000 | 1,5700 | 1,4600 | 8.949 | 13.592,00 |
| 02/12/2020 | 1,4900 | -1,32% | 1,5000 | 1,5000 | 1,4800 | 1.546 | 2.306,00 |
| 01/12/2020 | 1,5100 | -1,31% | 1,5300 | 1,5300 | 1,4800 | 3.075 | 4.646,00 |
| 30/11/2020 | 1,5300 | -1,29% | 1,5300 | 1,5400 | 1,4600 | 10.470 | 15.691,00 |
| 27/11/2020 | 1,5500 | 0,65% | 1,5300 | 1,5600 | 1,5000 | 2.190 | 3.353,00 |
| 26/11/2020 | 1,5400 | 2,67% | 1,5400 | 1,5400 | 1,4800 | 10.622 | 15.935,00 |
| 25/11/2020 | 1,5000 | 2,04% | 1,4400 | 1,5000 | 1,4300 | 20.420 | 29.746,00 |
| 24/11/2020 | 1,4700 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 5.130 | 7.531,00 |
| 23/11/2020 | 1,4700 | 1,38% | 1,4800 | 1,4800 | 1,4400 | 4.705 | 6.880,00 |
| 20/11/2020 | 1,4500 | 0,00% | 1,4300 | 1,4800 | 1,4200 | 1.699 | 2.463,00 |
| 19/11/2020 | 1,4500 | -2,03% | 1,4600 | 1,4600 | 1,4300 | 1.451 | 2.106,00 |
| 18/11/2020 | 1,4800 | 4,96% | 1,4000 | 1,4900 | 1,4000 | 17.484 | 25.325,00 |
| 17/11/2020 | 1,4100 | 0,71% | 1,4100 | 1,4200 | 1,3700 | 5.825 | 8.168,00 |
| 16/11/2020 | 1,4000 | 0,00% | 1,3900 | 1,4100 | 1,3600 | 3.464 | 4.809,00 |
| 13/11/2020 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3800 | 8.162 | 11.379,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 37.125 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 61.328 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΠΡΟΦ | 7,2300 | 2,70 % | 0,1900 | 15.907 |
| CREDIA | 1,4600 | 2,67 % | 0,0380 | 188.803 |
| ΕΚΤΕΡ | 2,4300 | 2,53 % | 0,0600 | 23.413 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| ΕΛΛΑΚΤΩΡ | 1,3820 | 2,22 % | 0,0300 | 126.136 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.777.189 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.343.859 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 4.411.787 |
| ΕΤΕ | 11,9700 | 0,08 % | 0,0100 | 3.538.790 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.354.580 |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 0,4800 | 2.249.252 |
| MTLN | 51,7500 | 0,39 % | 0,2000 | 2.092.742 |
| ΜΠΕΛΑ | 32,0800 | 0,44 % | 0,1400 | 1.965.596 |
| ΠΕΙΡ | 6,8300 | 0,03 % | 0,0020 | 1.716.872 |
| ΕΧΑΕ | 6,8800 | -1,01 % | -0,0700 | 609.050 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.434.970 | 7,78εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.267.337 | 4,41εκ. |
| AKTR | 7,7000 | -1,03 % | 689.914 | 5,34εκ. |
| BOCHGR | 7,5000 | 0,54 % | 313.141 | 2,35εκ. |
| ΕΤΕ | 11,9700 | 0,08 % | 294.843 | 3,54εκ. |
| ΠΕΙΡ | 6,8300 | 0,03 % | 251.079 | 1,72εκ. |
| CREDIA | 1,4600 | 2,67 % | 188.803 | 275,9χιλ. |
| ΙΝΛΟΤ | 1,2280 | 0,33 % | 139.901 | 171,6χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3820 | 2,22 % | 126.136 | 174,7χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 100.529 | 2,25εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7000 | -1,03 % | 689.914 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.328 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 37.125 | 0,15 % |
| ΕΧΑΕ | 6,8800 | -1,01 % | 88.319 | 0,15 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 16.667 | 0,10 % |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 100.529 | 0,10 % |
| EIS | 1,2960 | 0,31 % | 13.759 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 37.125 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.328 | 7,73 % |
| ΠΡΟΦ | 7,2300 | 2,70 % | 15.907 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 16.667 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|