| 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
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,4900 €
0,0300 (1,22%)
- Άνοιγμα 2,4900
- Υψηλό 2,4900
- Χαμηλό 2,4900
- Όγκος 16
- Τζίρος 39 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,6200 | 1.029 | 1.697,00 |
| 09/11/2020 | 1,6900 | 0,60% | 1,6900 | 1,6900 | 1,6900 | 80 | 135,00 |
| 06/11/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/11/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/11/2020 | 1,6800 | 1,82% | 1,5800 | 1,6800 | 1,5700 | 598 | 952,00 |
| 03/11/2020 | 1,6500 | -1,20% | 1,6100 | 1,6500 | 1,5800 | 579 | 925,00 |
| 02/11/2020 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 2 | 3,00 |
| 30/10/2020 | 1,6400 | -2,96% | 1,5600 | 1,6600 | 1,5600 | 1.303 | 2.044,00 |
| 29/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 5 | 8,00 |
| 27/10/2020 | 1,6900 | 2,42% | 1,6900 | 1,6900 | 1,6900 | 1 | 1,00 |
| 26/10/2020 | 1,6500 | -2,37% | 1,6500 | 1,6500 | 1,6500 | 220 | 363,00 |
| 23/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 22/10/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 21/10/2020 | 1,6900 | 1,20% | 1,6100 | 1,6900 | 1,6100 | 506 | 834,00 |
| 20/10/2020 | 1,6700 | -1,18% | 1,5700 | 1,6700 | 1,5700 | 165 | 267,00 |
| 19/10/2020 | 1,6900 | -0,59% | 1,6200 | 1,6900 | 1,6200 | 114 | 185,00 |
| 16/10/2020 | 1,7000 | 0,00% | 1,7200 | 1,7200 | 1,5700 | 504 | 803,00 |
| 15/10/2020 | 1,7000 | 0,59% | 1,7100 | 1,7100 | 1,5800 | 485 | 767,00 |
| 14/10/2020 | 1,6900 | -2,31% | 1,7300 | 1,7300 | 1,6900 | 31 | 52,00 |
| 13/10/2020 | 1,7300 | 4,22% | 1,6200 | 1,7300 | 1,6100 | 118 | 191,00 |
| 12/10/2020 | 1,6600 | -3,49% | 1,6100 | 1,6600 | 1,6100 | 500 | 812,00 |
| 09/10/2020 | 1,7200 | -1,15% | 1,7200 | 1,7200 | 1,7200 | 50 | 86,00 |
| 08/10/2020 | 1,7400 | 2,96% | 1,7000 | 1,7400 | 1,7000 | 131 | 222,00 |
| 07/10/2020 | 1,6900 | 2,42% | 1,7000 | 1,7000 | 1,6900 | 6 | 10,00 |
| 06/10/2020 | 1,6500 | -2,94% | 1,6500 | 1,6900 | 1,6400 | 1.830 | 3.010,00 |
| 05/10/2020 | 1,7000 | 1,19% | 1,6200 | 1,7000 | 1,6100 | 195 | 323,00 |
| 02/10/2020 | 1,6800 | -0,59% | 1,6100 | 1,6800 | 1,6100 | 541 | 906,00 |
| 01/10/2020 | 1,6900 | 1,81% | 1,6800 | 1,6900 | 1,6500 | 219 | 368,00 |
| 30/9/2020 | 1,6600 | -4,60% | 1,6800 | 1,7000 | 1,6100 | 9.693 | 15.805,00 |
| 29/9/2020 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 28/9/2020 | 1,7400 | 4,82% | 1,7400 | 1,7400 | 1,7400 | 10 | 17,00 |
| 25/9/2020 | 1,6600 | 0,00% | 1,6600 | 1,6800 | 1,6500 | 1.321 | 2.198,00 |
| 24/9/2020 | 1,6600 | -3,49% | 1,7300 | 1,7300 | 1,6600 | 913 | 1.515,00 |
| 23/9/2020 | 1,7200 | -2,82% | 1,7200 | 1,7200 | 1,6800 | 3.277 | 5.556,00 |
| 22/9/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 21/9/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 18/9/2020 | 1,7700 | 0,57% | 1,7200 | 1,7700 | 1,7100 | 4.009 | 6.880,00 |
| 17/9/2020 | 1,7600 | 0,57% | 1,7400 | 1,7600 | 1,7000 | 4.955 | 8.552,00 |
| 16/9/2020 | 1,7500 | -1,13% | 1,7200 | 1,7500 | 1,7100 | 5.957 | 10.269,00 |
| 15/9/2020 | 1,7700 | 1,72% | 1,7800 | 1,7800 | 1,7100 | 2.010 | 3.484,00 |
| 14/9/2020 | 1,7400 | -2,79% | 1,7100 | 1,7400 | 1,7000 | 200 | 344,00 |
| 11/9/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 500 | 895,00 |
| 10/9/2020 | 1,7900 | -0,56% | 1,7500 | 1,7900 | 1,7300 | 1.127 | 1.961,00 |
| 09/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/9/2020 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7900 | 148 | 265,00 |
| 04/9/2020 | 1,7900 | 1,70% | 1,8000 | 1,8000 | 1,7100 | 1.763 | 3.064,00 |
| 03/9/2020 | 1,7600 | -1,68% | 1,7300 | 1,7600 | 1,7200 | 405 | 696,00 |
| 02/9/2020 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7400 | 639 | 1.124,00 |
| 01/9/2020 | 1,7800 | 2,89% | 1,7000 | 1,7800 | 1,6900 | 1.795 | 3.078,00 |
| 31/8/2020 | 1,7300 | 2,98% | 1,7300 | 1,7300 | 1,7300 | 370 | 640,00 |
| 28/8/2020 | 1,6800 | -5,08% | 1,6700 | 1,7700 | 1,6700 | 1.260 | 2.112,00 |
| 27/8/2020 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/8/2020 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7700 | 9 | 15,00 |
| 25/8/2020 | 1,7600 | -0,56% | 1,7600 | 1,7600 | 1,7600 | 1 | 1,00 |
| 24/8/2020 | 1,7700 | -1,12% | 1,7300 | 1,7700 | 1,7300 | 1.132 | 1.961,00 |
| 21/8/2020 | 1,7900 | -1,10% | 1,7900 | 1,7900 | 1,7900 | 100 | 179,00 |
| 20/8/2020 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 19/8/2020 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 1.350 | 2.439,00 |
| 18/8/2020 | 1,8100 | 0,00% | 1,8100 | 1,8200 | 1,7800 | 2.747 | 4.917,00 |
| 17/8/2020 | 1,8100 | 1,69% | 1,7900 | 1,8100 | 1,7200 | 1.063 | 1.910,00 |
| 14/8/2020 | 1,7800 | 1,71% | 1,7800 | 1,7800 | 1,7800 | 30 | 53,00 |
| 13/8/2020 | 1,7500 | 0,57% | 1,6800 | 1,7500 | 1,6800 | 61 | 105,00 |
| 12/8/2020 | 1,7400 | 0,00% | 1,7900 | 1,7900 | 1,7300 | 1.649 | 2.864,00 |
| 11/8/2020 | 1,7400 | -1,69% | 1,7900 | 1,7900 | 1,7200 | 1.503 | 2.621,00 |
| 10/8/2020 | 1,7700 | -1,12% | 1,7600 | 1,8000 | 1,7100 | 5.610 | 9.830,00 |
| 07/8/2020 | 1,7900 | -0,56% | 1,7500 | 1,8300 | 1,7500 | 4.355 | 7.828,00 |
| 06/8/2020 | 1,8000 | 4,65% | 1,8000 | 1,8000 | 1,8000 | 150 | 270,00 |
| 05/8/2020 | 1,7200 | 0,00% | 1,8000 | 1,8000 | 1,6800 | 6.671 | 11.564,00 |
| 04/8/2020 | 1,7200 | -1,71% | 1,8000 | 1,8600 | 1,7200 | 4.637 | 8.210,00 |
| 03/8/2020 | 1,7500 | -2,23% | 1,7500 | 1,7500 | 1,6500 | 1.538 | 2.601,00 |
| 31/7/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 30/7/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 29/7/2020 | 1,7900 | 1,70% | 1,7800 | 1,7900 | 1,7800 | 1.100 | 1.968,00 |
| 28/7/2020 | 1,7600 | 0,57% | 1,7900 | 1,7900 | 1,6800 | 2.102 | 3.600,00 |
| 27/7/2020 | 1,7500 | 0,00% | 1,9000 | 1,9000 | 1,7500 | 942 | 1.652,00 |
| 24/7/2020 | 1,7500 | -2,23% | 1,7500 | 1,7500 | 1,7500 | 350 | 612,00 |
| 23/7/2020 | 1,7900 | -1,65% | 1,7700 | 1,8000 | 1,7000 | 4.225 | 7.345,00 |
| 22/7/2020 | 1,8200 | -3,19% | 1,8000 | 1,8200 | 1,7700 | 1.121 | 2.031,00 |
| 21/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 20/7/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 17/7/2020 | 1,8800 | 0,00% | 1,8600 | 1,8800 | 1,8600 | 1.337 | 2.489,00 |
| 16/7/2020 | 1,8800 | -1,57% | 1,8000 | 1,8800 | 1,8000 | 1.755 | 3.223,00 |
| 15/7/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 14/7/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 13/7/2020 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 10/7/2020 | 1,9100 | -1,04% | 1,8500 | 1,9100 | 1,8500 | 905 | 1.714,00 |
| 09/7/2020 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 286 | 551,00 |
| 08/7/2020 | 1,9300 | -0,52% | 1,9300 | 1,9300 | 1,9300 | 29 | 55,00 |
| 07/7/2020 | 1,9400 | -0,51% | 1,9000 | 1,9400 | 1,8800 | 2.930 | 5.523,00 |
| 06/7/2020 | 1,9500 | 5,41% | 1,8800 | 1,9600 | 1,8700 | 10.392 | 19.923,00 |
| 03/7/2020 | 1,8500 | -1,60% | 1,9000 | 1,9000 | 1,8100 | 4.400 | 8.194,00 |
| 02/7/2020 | 1,8800 | 2,17% | 1,7700 | 1,8800 | 1,7200 | 9.571 | 17.449,00 |
| 01/7/2020 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 30/6/2020 | 1,8400 | 2,22% | 1,8400 | 1,8400 | 1,8400 | 3 | 5,00 |
| 29/6/2020 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,00 |
| 26/6/2020 | 1,8200 | 1,11% | 1,7700 | 1,8200 | 1,7700 | 205 | 363,00 |
| 25/6/2020 | 1,8000 | -1,64% | 1,8000 | 1,8000 | 1,8000 | 1 | 1,00 |
| 24/6/2020 | 1,8300 | 0,00% | 1,7900 | 1,8300 | 1,7900 | 290 | 521,00 |
| 23/6/2020 | 1,8300 | 1,10% | 1,7400 | 1,8300 | 1,7000 | 210 | 359,00 |
| 22/6/2020 | 1,8100 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 514 | 928,00 |
| 19/6/2020 | 1,8100 | -4,23% | 1,8700 | 1,8700 | 1,7500 | 1.061 | 1.917,00 |
| 18/6/2020 | 1,8900 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 305 | 551,00 |
| 17/6/2020 | 1,8900 | 2,72% | 1,8400 | 1,8900 | 1,8400 | 269 | 498,00 |
| 16/6/2020 | 1,8400 | 1,66% | 1,8400 | 1,8400 | 1,8000 | 75 | 136,00 |
| 15/6/2020 | 1,8100 | -1,63% | 1,7600 | 1,8300 | 1,7300 | 1.228 | 2.164,00 |
| 12/6/2020 | 1,8400 | 0,00% | 1,8000 | 1,8600 | 1,7900 | 1.259 | 2.281,00 |
| 11/6/2020 | 1,8400 | -1,08% | 1,7200 | 1,8400 | 1,7200 | 631 | 1.114,00 |
| 10/6/2020 | 1,8600 | -2,11% | 1,8600 | 1,8600 | 1,8600 | 65 | 120,00 |
| 09/6/2020 | 1,9000 | 3,83% | 1,9200 | 1,9200 | 1,9000 | 88 | 167,00 |
| 05/6/2020 | 1,8300 | -5,67% | 1,9000 | 1,9500 | 1,8300 | 3.084 | 5.703,00 |
| 04/6/2020 | 1,9400 | -3,00% | 2,0400 | 2,0400 | 1,8400 | 3.962 | 7.537,00 |
| 03/6/2020 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 1,9000 | 465 | 900,00 |
| 02/6/2020 | 2,0000 | -2,91% | 1,9200 | 2,0200 | 1,9000 | 1.674 | 3.210,00 |
| 01/6/2020 | 2,0600 | 3,52% | 2,0000 | 2,0600 | 1,9400 | 1.395 | 2.728,00 |
| 29/5/2020 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 28/5/2020 | 1,9900 | -0,50% | 1,9200 | 1,9900 | 1,9200 | 103 | 197,00 |
| 27/5/2020 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 25 | 50,00 |
| 26/5/2020 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 3 | 6,00 |
| 25/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/5/2020 | 2,0000 | -6,54% | 2,0000 | 2,0000 | 2,0000 | 350 | 700,00 |
| 21/5/2020 | 2,1400 | 5,94% | 2,1400 | 2,1400 | 2,1400 | 2 | 4,00 |
| 20/5/2020 | 2,0200 | 2,54% | 1,9700 | 2,0200 | 1,9700 | 275 | 543,00 |
| 19/5/2020 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 25 | 49,00 |
| 18/5/2020 | 1,9700 | -1,50% | 1,9400 | 1,9700 | 1,9400 | 1.480 | 2.872,00 |
| 15/5/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/5/2020 | 2,0000 | -2,91% | 1,9000 | 2,0000 | 1,9000 | 125 | 245,00 |
| 13/5/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 12/5/2020 | 2,0600 | 3,00% | 2,0800 | 2,0800 | 1,9000 | 453 | 874,00 |
| 11/5/2020 | 2,0000 | -6,54% | 2,0600 | 2,1000 | 2,0000 | 1.725 | 3.526,00 |
| 08/5/2020 | 2,1400 | 1,90% | 2,1200 | 2,1400 | 2,1200 | 10 | 21,00 |
| 07/5/2020 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 2,1000 | 5 | 10,00 |
| 06/5/2020 | 2,0600 | -2,83% | 1,9400 | 2,0600 | 1,9400 | 107 | 212,00 |
| 05/5/2020 | 2,1200 | -0,93% | 2,1800 | 2,1800 | 2,1200 | 43 | 91,00 |
| 04/5/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 95 | 203,00 |
| 30/4/2020 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 35 | 74,00 |
| 29/4/2020 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 28/4/2020 | 2,1600 | 1,89% | 2,1200 | 2,1600 | 2,0400 | 1.102 | 2.285,90 |
| 27/4/2020 | 2,1200 | 4,95% | 2,0000 | 2,1200 | 2,0000 | 2.327 | 4.815,80 |
| 24/4/2020 | 2,0200 | 1,00% | 1,9900 | 2,0600 | 1,9900 | 180 | 364,33 |
| 23/4/2020 | 2,0000 | -2,91% | 1,9200 | 2,0200 | 1,8900 | 2.280 | 4.422,93 |
| 22/4/2020 | 2,0600 | 0,00% | 1,9000 | 2,0600 | 1,9000 | 165 | 315,90 |
| 21/4/2020 | 2,0600 | 1,98% | 2,0200 | 2,0600 | 2,0200 | 109 | 224,18 |
| 16/4/2020 | 2,0200 | 2,02% | 2,0000 | 2,0200 | 2,0000 | 1.001 | 2.017,02 |
| 15/4/2020 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9300 | 1.557 | 3.040,26 |
| 14/4/2020 | 2,0000 | 2,56% | 1,9300 | 2,0000 | 1,9200 | 7.613 | 15.044,96 |
| 09/4/2020 | 1,9500 | 1,04% | 1,9800 | 1,9800 | 1,9500 | 80 | 158,10 |
| 08/4/2020 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 07/4/2020 | 1,9300 | 1,05% | 1,9100 | 1,9300 | 1,9100 | 786 | 1.515,22 |
| 06/4/2020 | 1,9100 | 4,95% | 1,8600 | 1,9300 | 1,8400 | 3.411 | 6.352,23 |
| 03/4/2020 | 1,8200 | 1,68% | 1,8200 | 1,8200 | 1,7200 | 2.312 | 4.168,74 |
| 02/4/2020 | 1,7900 | 0,56% | 1,6400 | 1,7900 | 1,6400 | 724 | 1.206,77 |
| 01/4/2020 | 1,7800 | -2,73% | 1,7000 | 1,7800 | 1,7000 | 262 | 450,92 |
| 31/3/2020 | 1,8300 | 5,17% | 1,8300 | 1,8300 | 1,8300 | 100 | 183,00 |
| 30/3/2020 | 1,7400 | -2,79% | 1,7500 | 1,7500 | 1,7000 | 374 | 647,63 |
| 27/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 26/3/2020 | 1,7900 | 2,87% | 1,7400 | 1,7900 | 1,7400 | 635 | 1.109,65 |
| 24/3/2020 | 1,7400 | 6,10% | 1,5600 | 1,7400 | 1,5500 | 3.064 | 4.907,56 |
| 23/3/2020 | 1,6400 | -4,65% | 1,7600 | 1,7600 | 1,6000 | 1.288 | 2.069,33 |
| 20/3/2020 | 1,7200 | -8,99% | 1,8800 | 1,8800 | 1,7200 | 2.605 | 4.578,40 |
| 19/3/2020 | 1,8900 | 13,17% | 2,0000 | 2,0000 | 1,7000 | 85 | 160,80 |
| 18/3/2020 | 1,6700 | 1,21% | 1,6700 | 1,6800 | 1,6700 | 983 | 1.644,44 |
| 17/3/2020 | 1,6500 | 5,10% | 1,6300 | 1,6500 | 1,6300 | 299 | 489,47 |
| 16/3/2020 | 1,5700 | -5,42% | 1,6800 | 1,6800 | 1,5000 | 2.331 | 3.557,33 |
| 13/3/2020 | 1,6600 | 0,00% | 1,6800 | 1,7500 | 1,6100 | 3.709 | 6.201,22 |
| 12/3/2020 | 1,6600 | -6,74% | 1,8200 | 1,8200 | 1,6000 | 3.945 | 6.456,24 |
| 11/3/2020 | 1,7800 | -4,30% | 1,8600 | 1,9400 | 1,7000 | 6.745 | 11.940,65 |
| 10/3/2020 | 1,8600 | 6,90% | 1,7400 | 1,8800 | 1,7400 | 5.237 | 9.533,42 |
| 09/3/2020 | 1,7400 | -13,00% | 2,0000 | 2,0000 | 1,7100 | 2.756 | 4.782,72 |
| 06/3/2020 | 2,0000 | -0,99% | 1,8900 | 2,0800 | 1,8700 | 629 | 1.195,80 |
| 05/3/2020 | 2,0200 | -8,18% | 2,1200 | 2,1200 | 2,0000 | 1.750 | 3.596,00 |
| 04/3/2020 | 2,2000 | 1,85% | 2,2800 | 2,2800 | 2,1200 | 1.281 | 2.774,32 |
| 03/3/2020 | 2,1600 | 0,93% | 2,2800 | 2,3200 | 2,1000 | 6.135 | 13.330,86 |
| 28/2/2020 | 2,1400 | -10,83% | 2,0800 | 2,3400 | 2,0800 | 4.153 | 8.980,12 |
| 27/2/2020 | 2,4000 | -1,64% | 2,4400 | 2,5000 | 2,2000 | 776 | 1.714,90 |
| 26/2/2020 | 2,4400 | 1,67% | 2,2800 | 2,4400 | 2,2800 | 1.455 | 3.342,60 |
| 25/2/2020 | 2,4000 | -0,83% | 2,3000 | 2,4200 | 2,2800 | 5.917 | 14.008,36 |
| 24/2/2020 | 2,4200 | -11,03% | 2,6200 | 2,6200 | 2,3600 | 3.764 | 9.441,84 |
| 21/2/2020 | 2,7200 | -0,73% | 2,7200 | 2,7200 | 2,7200 | 200 | 544,00 |
| 20/2/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 19/2/2020 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 18/2/2020 | 2,7400 | -1,44% | 2,7000 | 2,7400 | 2,6600 | 1.250 | 3.349,44 |
| 17/2/2020 | 2,7800 | 0,00% | 2,8000 | 2,8000 | 2,7400 | 1.111 | 3.084,62 |
| 14/2/2020 | 2,7800 | 1,46% | 2,7400 | 2,7800 | 2,7400 | 45 | 124,18 |
| 13/2/2020 | 2,7400 | -2,14% | 2,7600 | 2,7600 | 2,7000 | 1.977 | 5.401,98 |
| 12/2/2020 | 2,8000 | -0,71% | 2,7400 | 2,8000 | 2,7200 | 1.120 | 3.089,20 |
| 11/2/2020 | 2,8200 | -0,70% | 2,8400 | 2,8800 | 2,7800 | 1.219 | 3.436,50 |
| 10/2/2020 | 2,8400 | 1,43% | 2,8000 | 2,8400 | 2,7800 | 1.822 | 5.118,80 |
| 07/2/2020 | 2,8000 | 1,45% | 2,7600 | 2,9400 | 2,7400 | 16.163 | 46.016,74 |
| 06/2/2020 | 2,7600 | -0,72% | 2,7200 | 2,7800 | 2,7000 | 3.674 | 10.007,42 |
| 05/2/2020 | 2,7800 | 0,72% | 2,7000 | 2,7800 | 2,6800 | 1.440 | 3.887,20 |
| 04/2/2020 | 2,7600 | 0,00% | 2,7600 | 2,8000 | 2,7000 | 2.199 | 6.049,38 |
| 03/2/2020 | 2,7600 | -0,72% | 2,7600 | 2,7600 | 2,6600 | 970 | 2.627,14 |
| 31/1/2020 | 2,7800 | 2,21% | 2,7200 | 2,7800 | 2,6000 | 3.211 | 8.673,00 |
| 30/1/2020 | 2,7200 | -4,90% | 2,7600 | 2,8000 | 2,7200 | 932 | 2.565,16 |
| 29/1/2020 | 2,8600 | 2,14% | 2,7800 | 2,8600 | 2,7600 | 3.257 | 9.130,50 |
| 28/1/2020 | 2,8000 | 0,00% | 2,8600 | 2,8600 | 2,7800 | 737 | 2.065,28 |
| 27/1/2020 | 2,8000 | -1,41% | 2,8400 | 2,8800 | 2,7400 | 7.049 | 19.843,34 |
| 24/1/2020 | 2,8400 | -0,70% | 2,9400 | 2,9400 | 2,7800 | 1.746 | 4.915,44 |
| 23/1/2020 | 2,8600 | -1,38% | 2,8400 | 2,9000 | 2,8200 | 1.355 | 3.849,08 |
| 22/1/2020 | 2,9000 | 0,00% | 2,9000 | 2,9800 | 2,8600 | 12.382 | 36.019,06 |
| 21/1/2020 | 2,9000 | 6,62% | 2,7200 | 2,9400 | 2,6400 | 23.049 | 64.886,78 |
| 20/1/2020 | 2,7200 | 4,62% | 2,6000 | 2,7400 | 2,5000 | 11.508 | 30.159,22 |
| 17/1/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5000 | 305 | 777,00 |
| 16/1/2020 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5200 | 461 | 1.188,20 |
| 15/1/2020 | 2,6000 | 0,00% | 2,5600 | 2,6000 | 2,5200 | 750 | 1.912,22 |
| 14/1/2020 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5000 | 1.629 | 4.112,18 |
| 13/1/2020 | 2,6000 | 2,36% | 2,5600 | 2,6200 | 2,4800 | 2.487 | 6.329,24 |
| 10/1/2020 | 2,5400 | -3,79% | 2,5600 | 2,6200 | 2,5400 | 2.409 | 6.162,66 |
| 09/1/2020 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,5800 | 9.828 | 25.937,42 |
| 08/1/2020 | 2,6400 | 1,54% | 2,6000 | 2,6600 | 2,5000 | 17.034 | 44.063,88 |
| 07/1/2020 | 2,6000 | 11,11% | 2,3400 | 2,6000 | 2,3400 | 15.912 | 39.586,62 |
| 03/1/2020 | 2,3400 | 0,00% | 2,3000 | 2,3400 | 2,2800 | 3.135 | 7.277,30 |
| 02/1/2020 | 2,3400 | -1,68% | 2,3800 | 2,3800 | 2,3000 | 3.800 | 8.878,00 |
| 31/12/2019 | 2,3800 | 7,21% | 2,2600 | 2,4000 | 2,2600 | 3.563 | 8.368,90 |
| 30/12/2019 | 2,2200 | -3,48% | 2,1200 | 2,2400 | 2,1000 | 3.045 | 6.583,80 |
| 27/12/2019 | 2,3000 | -1,71% | 1,8500 | 2,3400 | 1,8500 | 676 | 1.504,20 |
| 23/12/2019 | 2,3400 | -0,85% | 2,2000 | 2,3600 | 2,2000 | 1.085 | 2.534,60 |
| 20/12/2019 | 2,3600 | 10,28% | 2,3400 | 2,5400 | 2,3400 | 16.375 | 39.434,00 |
| 19/12/2019 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 300 | 642,00 |
| 18/12/2019 | 2,1600 | 8,00% | 2,0600 | 2,1600 | 2,0600 | 1.754 | 3.773,24 |
| 17/12/2019 | 2,0000 | -0,99% | 1,9600 | 2,0400 | 1,9600 | 1.049 | 2.098,00 |
| 16/12/2019 | 2,0200 | 3,06% | 1,9400 | 2,0200 | 1,9400 | 450 | 893,00 |
| 13/12/2019 | 1,9600 | 5,38% | 1,9600 | 1,9600 | 1,9600 | 397 | 778,12 |
| 12/12/2019 | 1,8600 | -7,92% | 2,0200 | 2,0200 | 1,7800 | 590 | 1.098,20 |
| 11/12/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 10/12/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 09/12/2019 | 2,0200 | -2,88% | 2,0200 | 2,0200 | 2,0200 | 1.390 | 2.807,80 |
| 06/12/2019 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 322 | 669,76 |
| 05/12/2019 | 2,0800 | 1,96% | 2,0800 | 2,0800 | 2,0800 | 3.060 | 6.364,80 |
| 04/12/2019 | 2,0400 | 2,00% | 1,9500 | 2,0400 | 1,9500 | 569 | 1.122,15 |
| 03/12/2019 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 9.560 | 19.120,00 |
| 02/12/2019 | 1,9800 | 2,06% | 1,9800 | 1,9800 | 1,9800 | 3.010 | 5.959,80 |
| 29/11/2019 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9400 | 600 | 1.164,00 |
| 28/11/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 27/11/2019 | 1,9700 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | 195,00 |
| 26/11/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 25/11/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 22/11/2019 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 500 | 985,00 |
| 21/11/2019 | 1,9800 | 0,00% | 2,0000 | 2,0000 | 1,9800 | 300 | 597,00 |
| 20/11/2019 | 1,9800 | 0,51% | 1,9900 | 1,9900 | 1,9800 | 640 | 1.270,10 |
| 19/11/2019 | 1,9700 | 1,03% | 1,9700 | 1,9700 | 1,9700 | 950 | 1.871,50 |
| 18/11/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/11/2019 | 1,9500 | 1,56% | 1,9000 | 1,9500 | 1,9000 | 1.140 | 2.198,00 |
| 14/11/2019 | 1,9200 | 0,00% | 1,8900 | 1,9200 | 1,8900 | 1.900 | 3.616,00 |
| 13/11/2019 | 1,9200 | -2,04% | 1,9400 | 1,9400 | 1,9200 | 2.062 | 3.979,04 |
| 12/11/2019 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 150 | 294,00 |
| 11/11/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 1.380 | 2.677,20 |
| 08/11/2019 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,9400 | 200 | 388,00 |
| 07/11/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/11/2019 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,9200 | 802 | 1.540,09 |
| 05/11/2019 | 1,9300 | 1,05% | 1,8900 | 1,9300 | 1,8900 | 525 | 1.009,25 |
| 04/11/2019 | 1,9100 | -4,02% | 1,9100 | 1,9100 | 1,9100 | 350 | 668,50 |
| 01/11/2019 | 1,9900 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 104 | 199,68 |
| 31/10/2019 | 1,9900 | 1,53% | 1,9900 | 1,9900 | 1,9900 | 150 | 298,50 |
| 30/10/2019 | 1,9600 | -2,00% | 1,9600 | 1,9600 | 1,9600 | 500 | 980,00 |
| 29/10/2019 | 2,0000 | 3,63% | 1,9300 | 2,0000 | 1,9300 | 4.170 | 8.338,60 |
| 25/10/2019 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 24/10/2019 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9100 | 1.066 | 2.054,02 |
| 23/10/2019 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9400 | 2.485 | 4.823,10 |
| 22/10/2019 | 1,9600 | 1,55% | 1,9900 | 1,9900 | 1,9600 | 290 | 570,50 |
| 21/10/2019 | 1,9300 | 0,00% | 1,9900 | 1,9900 | 1,9500 | 36 | 70,44 |
| 18/10/2019 | 1,9300 | -1,03% | 1,9300 | 1,9300 | 1,9300 | 930 | 1.794,90 |
| 17/10/2019 | 1,9500 | 1,04% | 1,9800 | 1,9800 | 1,9300 | 1.400 | 2.735,00 |
| 16/10/2019 | 1,9300 | -3,50% | 1,9300 | 1,9300 | 1,9300 | 150 | 289,50 |
| 15/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 180 | 360,00 |
| 14/10/2019 | 2,0000 | 6,95% | 2,0000 | 2,0000 | 2,0000 | 130 | 260,00 |
| 11/10/2019 | 1,8700 | -5,08% | 1,9000 | 1,9000 | 1,8300 | 1.425 | 2.661,75 |
| 10/10/2019 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9000 | 3.085 | 6.051,00 |
| 09/10/2019 | 2,0000 | -4,76% | 2,0200 | 2,0200 | 1,9600 | 12.140 | 24.208,40 |
| 08/10/2019 | 2,1000 | 17,32% | 1,9600 | 2,1000 | 1,9600 | 7.922 | 15.922,88 |
| 07/10/2019 | 1,7900 | -6,77% | 1,8000 | 1,8000 | 1,7900 | 4.151 | 7.450,29 |
| 04/10/2019 | 1,9200 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 50 | 92,50 |
| 03/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 01/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 1.073 | 2.060,66 |
| 26/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/9/2019 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 150 | 288,00 |
| 24/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.200 | 2.280,00 |
| 23/9/2019 | 1,9000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 100 | 198,00 |
| 20/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 455 | 864,50 |
| 18/9/2019 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 314 | 596,60 |
| 17/9/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/9/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 13/9/2019 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 4.059 | 8.118,00 |
| 12/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 70 | 136,50 |
| 10/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 810 | 1.579,50 |
| 09/9/2019 | 1,9500 | 2,63% | 1,9800 | 1,9800 | 1,9400 | 1.247 | 2.454,88 |
| 06/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 500 | 950,00 |
| 05/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/9/2019 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 1.000 | 1.900,00 |
| 03/9/2019 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 02/9/2019 | 1,9900 | 1,53% | 2,0000 | 2,0000 | 1,9900 | 490 | 979,10 |
| 30/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 240 | 470,40 |
| 29/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 400 | 784,00 |
| 28/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,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.% |
|---|