| 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
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4800 €
0,0000 (0,00%)
- Άνοιγμα 3,5400
- Υψηλό 3,5400
- Χαμηλό 3,5400
- Όγκος 1
- Τζίρος 3 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 1,9200 | 0,00% | 1,7660 | 1,9200 | 1,7660 | 60 | 117,00 |
| 09/11/2020 | 1,9200 | -4,00% | 1,9110 | 1,9300 | 1,9110 | 888 | 1.773,00 |
| 06/11/2020 | 2,0000 | 3,63% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/11/2020 | 1,9300 | 0,00% | 1,7370 | 1,7370 | 1,7370 | 40 | 72,00 |
| 04/11/2020 | 1,9300 | 9,29% | 1,7660 | 1,9300 | 1,7660 | 846 | 1.671,00 |
| 03/11/2020 | 1,7660 | 0,00% | 1,5920 | 1,6120 | 1,5920 | 20 | 33,00 |
| 02/11/2020 | 1,7660 | 0,00% | 1,5920 | 1,5920 | 1,5920 | 4 | 6,00 |
| 30/10/2020 | 1,7660 | 7,62% | 1,6600 | 1,8050 | 1,5150 | 1.248 | 2.243,00 |
| 29/10/2020 | 1,6410 | 0,00% | 1,5440 | 1,5440 | 1,5440 | 5 | 8,00 |
| 27/10/2020 | 1,6410 | -3,47% | 1,6410 | 1,6410 | 1,6410 | 315 | 535,00 |
| 26/10/2020 | 1,7000 | 3,60% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/10/2020 | 1,6410 | 0,00% | 1,5920 | 1,5920 | 1,5920 | 34 | 56,00 |
| 22/10/2020 | 1,6410 | 0,00% | 1,5050 | 1,5050 | 1,5050 | 10 | 15,00 |
| 21/10/2020 | 1,6410 | -7,29% | 1,5540 | 1,6410 | 1,5540 | 80 | 135,00 |
| 20/10/2020 | 1,7700 | 3,63% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 19/10/2020 | 1,7080 | 6,62% | 1,7180 | 1,7180 | 1,4480 | 1.524 | 2.706,00 |
| 16/10/2020 | 1,6020 | 2,50% | 1,6120 | 1,6210 | 1,5830 | 518 | 862,00 |
| 15/10/2020 | 1,5630 | 0,19% | 1,4480 | 1,5630 | 1,4480 | 200 | 321,00 |
| 14/10/2020 | 1,5600 | 3,65% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 13/10/2020 | 1,5050 | 4,66% | 1,3410 | 1,5050 | 1,3410 | 297 | 462,00 |
| 12/10/2020 | 1,4380 | 0,00% | 1,3030 | 1,3030 | 1,3030 | 61 | 82,00 |
| 09/10/2020 | 1,4380 | -3,49% | 1,4380 | 1,4380 | 1,4380 | 20 | 29,00 |
| 08/10/2020 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 07/10/2020 | 1,4900 | 3,62% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 06/10/2020 | 1,4380 | 1,99% | 1,3320 | 1,4960 | 1,3320 | 160 | 237,00 |
| 05/10/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 02/10/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 01/10/2020 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 30/9/2020 | 1,4100 | 3,60% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 29/9/2020 | 1,3610 | -1,38% | 1,5150 | 1,5150 | 1,3610 | 200 | 298,00 |
| 28/9/2020 | 1,3800 | 2,91% | 1,4570 | 1,4670 | 1,3800 | 1.270 | 1.885,00 |
| 25/9/2020 | 1,3410 | -12,92% | 1,3410 | 1,3700 | 1,3410 | 858 | 1.192,00 |
| 24/9/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 23/9/2020 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 22/9/2020 | 1,5400 | 3,63% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 21/9/2020 | 1,4860 | 0,00% | 1,6310 | 1,6310 | 1,6310 | 4 | 6,00 |
| 18/9/2020 | 1,4860 | 0,00% | 1,4860 | 1,4860 | 1,4860 | 15 | 23,00 |
| 17/9/2020 | 1,4860 | 0,00% | 1,3410 | 1,3410 | 1,3410 | 10 | 13,00 |
| 16/9/2020 | 1,4860 | 0,00% | 1,4860 | 1,4860 | 1,4860 | 150 | 231,00 |
| 15/9/2020 | 1,4860 | -3,51% | 1,4860 | 1,4860 | 1,4860 | 700 | 1.078,00 |
| 14/9/2020 | 1,5400 | 3,63% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 11/9/2020 | 1,4860 | -1,91% | 1,4960 | 1,4960 | 1,4860 | 400 | 619,00 |
| 10/9/2020 | 1,5150 | 8,29% | 1,5150 | 1,5150 | 1,5150 | 1.000 | 1.570,00 |
| 09/9/2020 | 1,3990 | -9,97% | 1,4090 | 1,4090 | 1,3990 | 500 | 727,00 |
| 08/9/2020 | 1,5540 | 0,00% | 1,5440 | 1,5440 | 1,5440 | 20 | 32,00 |
| 07/9/2020 | 1,5540 | -3,48% | 1,4190 | 1,4190 | 1,4190 | 10 | 14,00 |
| 04/9/2020 | 1,6100 | 3,60% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/9/2020 | 1,5540 | -0,58% | 1,4090 | 1,5630 | 1,4090 | 380 | 611,00 |
| 02/9/2020 | 1,5630 | 0,00% | 1,6310 | 1,6310 | 1,6310 | 10 | 16,00 |
| 01/9/2020 | 1,5630 | 5,89% | 1,5830 | 1,5830 | 1,5540 | 350 | 566,00 |
| 31/8/2020 | 1,4760 | -13,18% | 1,4760 | 1,4760 | 1,4760 | 800 | 1.224,00 |
| 28/8/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/8/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/8/2020 | 1,7000 | 3,60% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/8/2020 | 1,6410 | -3,47% | 1,6410 | 1,6410 | 1,6410 | 5 | 8,00 |
| 24/8/2020 | 1,7000 | 3,60% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/8/2020 | 1,6410 | 0,00% | 1,4860 | 1,6410 | 1,4860 | 12 | 18,00 |
| 20/8/2020 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 5 | 8,00 |
| 19/8/2020 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 27 | 45,00 |
| 18/8/2020 | 1,6410 | -3,47% | 1,6410 | 1,6410 | 1,6410 | 350 | 595,00 |
| 17/8/2020 | 1,7000 | 3,60% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/8/2020 | 1,6410 | 3,08% | 1,4380 | 1,6410 | 1,4380 | 183 | 307,00 |
| 13/8/2020 | 1,5920 | -3,52% | 1,5920 | 1,5920 | 1,5920 | 40 | 66,00 |
| 12/8/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 11/8/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 10/8/2020 | 1,6500 | 3,64% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/8/2020 | 1,5920 | 6,13% | 1,3030 | 1,5920 | 1,3030 | 719 | 1.183,00 |
| 06/8/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/8/2020 | 1,5000 | 3,59% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/8/2020 | 1,4480 | -7,95% | 1,4480 | 1,4480 | 1,4480 | 100 | 150,00 |
| 03/8/2020 | 1,5730 | -3,50% | 1,4380 | 1,4380 | 1,4380 | 20 | 29,00 |
| 31/7/2020 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/7/2020 | 1,6300 | 3,62% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 29/7/2020 | 1,5730 | -4,14% | 1,4760 | 1,5730 | 1,4760 | 309 | 482,00 |
| 28/7/2020 | 1,6410 | -3,47% | 1,4760 | 1,5150 | 1,4760 | 48 | 74,00 |
| 27/7/2020 | 1,7000 | 3,60% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/7/2020 | 1,6410 | 3,66% | 1,4570 | 1,6600 | 1,4570 | 149 | 249,00 |
| 23/7/2020 | 1,5830 | 0,00% | 1,4380 | 1,5830 | 1,4380 | 160 | 260,00 |
| 22/7/2020 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5830 | 150 | 246,00 |
| 21/7/2020 | 1,5830 | 0,00% | 1,5440 | 1,5440 | 1,5440 | 27 | 43,00 |
| 20/7/2020 | 1,5830 | -4,06% | 1,4570 | 1,5920 | 1,4480 | 3.260 | 5.036,00 |
| 17/7/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 16/7/2020 | 1,6500 | 3,64% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 15/7/2020 | 1,5920 | 0,00% | 1,7470 | 1,7470 | 1,7470 | 5 | 9,00 |
| 14/7/2020 | 1,5920 | -6,90% | 1,6500 | 1,6500 | 1,5920 | 210 | 347,00 |
| 13/7/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 10/7/2020 | 1,7100 | 3,64% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 09/7/2020 | 1,6500 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 40 | 70,00 |
| 08/7/2020 | 1,6500 | 0,00% | 1,5050 | 1,8140 | 1,5050 | 49 | 79,00 |
| 07/7/2020 | 1,6500 | 7,56% | 1,4280 | 1,6790 | 1,4280 | 2.150 | 3.674,00 |
| 06/7/2020 | 1,5340 | -3,52% | 1,4280 | 1,4280 | 1,4280 | 10 | 14,00 |
| 03/7/2020 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 02/7/2020 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 01/7/2020 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 30/6/2020 | 1,5900 | 3,65% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 29/6/2020 | 1,5340 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 10 | 14,00 |
| 26/6/2020 | 1,5340 | -3,52% | 1,5340 | 1,5340 | 1,5340 | 500 | 795,00 |
| 25/6/2020 | 1,5900 | 3,65% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 24/6/2020 | 1,5340 | 0,00% | 1,5440 | 1,5440 | 1,5340 | 700 | 1.117,00 |
| 23/6/2020 | 1,5340 | -1,86% | 1,4280 | 1,5630 | 1,4280 | 1.330 | 2.040,00 |
| 22/6/2020 | 1,5630 | -3,52% | 1,5630 | 1,5630 | 1,5630 | 16 | 25,00 |
| 19/6/2020 | 1,6200 | 3,65% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 18/6/2020 | 1,5630 | -3,58% | 1,5630 | 1,5630 | 1,5630 | 70 | 113,00 |
| 17/6/2020 | 1,6210 | 0,00% | 1,5150 | 1,5440 | 1,5050 | 121 | 189,00 |
| 16/6/2020 | 1,6210 | 7,00% | 1,3700 | 1,6500 | 1,3700 | 829 | 1.377,00 |
| 15/6/2020 | 1,5150 | -12,93% | 1,5150 | 1,5150 | 1,5150 | 609 | 956,00 |
| 12/6/2020 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/6/2020 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 10/6/2020 | 1,7400 | 3,63% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 09/6/2020 | 1,6790 | -4,60% | 1,6980 | 1,6980 | 1,5440 | 239 | 416,00 |
| 05/6/2020 | 1,7600 | 3,65% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/6/2020 | 1,6980 | -12,92% | 1,6980 | 1,6980 | 1,6980 | 900 | 1.584,00 |
| 03/6/2020 | 1,9500 | 3,61% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 02/6/2020 | 1,8820 | 0,00% | 1,6980 | 1,6980 | 1,6980 | 10 | 17,00 |
| 01/6/2020 | 1,8820 | 8,35% | 1,5730 | 1,8820 | 1,5730 | 710 | 1.381,00 |
| 29/5/2020 | 1,7370 | 5,85% | 1,5150 | 1,7370 | 1,5150 | 320 | 571,00 |
| 28/5/2020 | 1,6410 | 0,00% | 1,4760 | 1,7370 | 1,4760 | 110 | 195,00 |
| 27/5/2020 | 1,6410 | 4,52% | 1,5920 | 1,6500 | 1,5920 | 847 | 1.405,00 |
| 26/5/2020 | 1,5700 | 3,63% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 25/5/2020 | 1,5150 | 0,00% | 1,5150 | 1,5150 | 1,5150 | 10 | 15,00 |
| 22/5/2020 | 1,5150 | -3,50% | 1,3700 | 1,4090 | 1,3700 | 20 | 28,00 |
| 21/5/2020 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 20/5/2020 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 19/5/2020 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 18/5/2020 | 1,5700 | 3,63% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 15/5/2020 | 1,5150 | -3,50% | 1,3700 | 1,3700 | 1,3700 | 10 | 14,00 |
| 14/5/2020 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 13/5/2020 | 1,5700 | 3,63% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 12/5/2020 | 1,5150 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 10 | 14,00 |
| 11/5/2020 | 1,5150 | -7,11% | 1,4760 | 1,5440 | 1,4760 | 350 | 548,00 |
| 08/5/2020 | 1,6310 | 0,00% | 1,4960 | 1,4960 | 1,4960 | 10 | 15,00 |
| 07/5/2020 | 1,6310 | 0,00% | 1,4760 | 1,4760 | 1,4760 | 20 | 30,00 |
| 06/5/2020 | 1,6310 | 0,00% | 1,5050 | 1,5050 | 1,5050 | 50 | 78,00 |
| 05/5/2020 | 1,6310 | 0,00% | 1,5630 | 1,5630 | 1,5630 | 1 | 1,00 |
| 04/5/2020 | 1,6310 | 0,00% | 1,6310 | 1,6310 | 1,6310 | 4 | 6,00 |
| 30/4/2020 | 1,6310 | -3,49% | 1,6120 | 1,6120 | 1,4960 | 56 | 92,00 |
| 29/4/2020 | 1,6900 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 14 | 23,52 |
| 28/4/2020 | 1,6900 | 0,00% | 1,5400 | 1,5500 | 1,5400 | 20 | 30,90 |
| 27/4/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 24/4/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 50 | 84,50 |
| 23/4/2020 | 1,6900 | 9,03% | 1,6900 | 1,6900 | 1,6900 | 190 | 321,10 |
| 22/4/2020 | 1,5500 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 20 | 30,20 |
| 21/4/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/4/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 15/4/2020 | 1,5500 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10 | 15,00 |
| 14/4/2020 | 1,5500 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10 | 15,00 |
| 09/4/2020 | 1,5500 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 82 | 129,40 |
| 08/4/2020 | 1,5500 | 3,33% | 1,4800 | 1,5500 | 1,4800 | 486 | 738,18 |
| 07/4/2020 | 1,5000 | -5,06% | 1,4700 | 1,5000 | 1,4700 | 136 | 202,92 |
| 06/4/2020 | 1,5800 | 6,04% | 1,5000 | 1,5900 | 1,5000 | 220 | 344,22 |
| 03/4/2020 | 1,4900 | 2,76% | 1,5900 | 1,5900 | 1,2600 | 940 | 1.483,70 |
| 02/4/2020 | 1,4500 | 7,41% | 1,4500 | 1,4500 | 1,4500 | 50 | 72,50 |
| 01/4/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 10 | 13,50 |
| 31/3/2020 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 30/3/2020 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 25 | 33,75 |
| 27/3/2020 | 1,2900 | -18,87% | 1,2200 | 1,5600 | 1,2200 | 860 | 1.082,50 |
| 26/3/2020 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 24/3/2020 | 1,5900 | 21,37% | 1,5900 | 1,5900 | 1,5900 | 276 | 438,84 |
| 23/3/2020 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/3/2020 | 1,3100 | 29,70% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 19/3/2020 | 1,0100 | -15,83% | 1,5600 | 1,5600 | 1,0100 | 415 | 644,65 |
| 18/3/2020 | 1,2000 | 29,03% | 1,2000 | 1,2000 | 1,2000 | 414 | 496,80 |
| 17/3/2020 | 0,9300 | -16,96% | 1,4500 | 1,4500 | 0,9300 | 16 | 17,48 |
| 16/3/2020 | 1,1200 | -7,44% | 1,1200 | 1,1200 | 1,1200 | 20 | 22,40 |
| 13/3/2020 | 1,2100 | -24,84% | 1,2100 | 1,2100 | 1,2100 | 10 | 12,10 |
| 12/3/2020 | 1,6100 | -5,29% | 1,6200 | 1,6200 | 1,6100 | 615 | 990,30 |
| 11/3/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 400 | 680,00 |
| 10/3/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 300 | 510,00 |
| 09/3/2020 | 1,7000 | -13,71% | 1,9000 | 1,9000 | 1,6000 | 141 | 236,90 |
| 06/3/2020 | 1,9700 | -13,60% | 2,0000 | 2,0000 | 1,9700 | 27 | 53,94 |
| 05/3/2020 | 2,2800 | 26,67% | 2,2800 | 2,2800 | 2,2800 | 4 | 9,12 |
| 04/3/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3.030 | 5.454,00 |
| 03/3/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 28/2/2020 | 1,8000 | -18,92% | 1,8500 | 1,8600 | 1,8000 | 290 | 534,40 |
| 27/2/2020 | 2,2200 | 18,72% | 2,2200 | 2,2200 | 2,2200 | 2 | 4,44 |
| 26/2/2020 | 1,8700 | -4,10% | 1,8600 | 1,8700 | 1,8600 | 11 | 20,56 |
| 25/2/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | 39,00 |
| 24/2/2020 | 1,9500 | -8,88% | 1,9500 | 1,9500 | 1,9000 | 4.510 | 8.794,00 |
| 21/2/2020 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 20/2/2020 | 2,1400 | 9,18% | 2,1400 | 2,1400 | 2,1400 | 1 | 2,14 |
| 19/2/2020 | 1,9600 | -6,67% | 2,0000 | 2,0000 | 1,9300 | 76 | 148,01 |
| 18/2/2020 | 2,1000 | 5,00% | 1,8600 | 2,3000 | 1,8600 | 21 | 43,90 |
| 17/2/2020 | 2,0000 | -4,76% | 1,8500 | 2,6600 | 1,8500 | 1.187 | 2.487,30 |
| 14/2/2020 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 13/2/2020 | 2,1000 | 9,38% | 1,9400 | 2,1000 | 1,9400 | 1.020 | 2.138,80 |
| 12/2/2020 | 1,9200 | -1,54% | 1,9500 | 1,9500 | 1,9200 | 739 | 1.426,05 |
| 11/2/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 494 | 963,30 |
| 10/2/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 434 | 846,30 |
| 07/2/2020 | 1,9500 | -1,52% | 1,9500 | 2,0200 | 1,9500 | 2.569 | 5.014,38 |
| 06/2/2020 | 1,9800 | 1,54% | 1,9000 | 1,9800 | 1,9000 | 67 | 131,06 |
| 05/2/2020 | 1,9500 | 0,52% | 1,9500 | 1,9500 | 1,9500 | 504 | 982,80 |
| 04/2/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 03/2/2020 | 1,9400 | 3,08% | 1,9000 | 1,9400 | 1,8300 | 531 | 1.013,04 |
| 31/1/2020 | 1,8820 | -5,90% | 1,8430 | 1,8820 | 1,8430 | 329 | 641,00 |
| 30/1/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/1/2020 | 2,0000 | 3,63% | 1,9600 | 2,0000 | 1,9600 | 360 | 719,60 |
| 28/1/2020 | 1,9300 | 1,05% | 1,9400 | 1,9400 | 1,9100 | 40 | 77,30 |
| 27/1/2020 | 1,9100 | -2,05% | 1,9000 | 1,9100 | 1,9000 | 69 | 131,69 |
| 24/1/2020 | 1,9500 | 0,00% | 2,0000 | 2,0000 | 1,9200 | 626 | 1.220,05 |
| 23/1/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 500 | 975,00 |
| 22/1/2020 | 1,9500 | -2,01% | 1,9100 | 1,9500 | 1,9100 | 811 | 1.581,05 |
| 21/1/2020 | 1,9900 | 1,53% | 1,9900 | 1,9900 | 1,9900 | 32 | 63,68 |
| 20/1/2020 | 1,9600 | 0,00% | 1,8600 | 1,9600 | 1,8600 | 515 | 1.007,90 |
| 17/1/2020 | 1,9600 | 6,52% | 1,8800 | 1,9600 | 1,8800 | 80 | 155,20 |
| 16/1/2020 | 1,8400 | -6,60% | 1,7900 | 1,8600 | 1,7900 | 50 | 92,00 |
| 15/1/2020 | 1,9700 | 1,03% | 1,8400 | 1,9700 | 1,8400 | 950 | 1.854,20 |
| 14/1/2020 | 1,9500 | 0,00% | 1,8200 | 1,9500 | 1,8200 | 530 | 1.030,00 |
| 13/1/2020 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 610 | 1.189,50 |
| 10/1/2020 | 1,9500 | 0,00% | 1,9500 | 1,9700 | 1,9500 | 810 | 1.582,90 |
| 09/1/2020 | 1,9500 | 2,09% | 1,9500 | 1,9600 | 1,9500 | 29 | 56,65 |
| 08/1/2020 | 1,9100 | -7,28% | 1,9100 | 1,9100 | 1,9100 | 10 | 19,10 |
| 07/1/2020 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 219 | 451,14 |
| 03/1/2020 | 2,0600 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 10 | 19,30 |
| 02/1/2020 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0600 | 1.500 | 3.090,00 |
| 31/12/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/12/2019 | 2,0200 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 30 | 57,70 |
| 27/12/2019 | 2,0200 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 10 | 19,60 |
| 23/12/2019 | 2,0200 | -3,81% | 2,0800 | 2,1000 | 2,0000 | 699 | 1.408,42 |
| 20/12/2019 | 2,1000 | 0,00% | 2,0000 | 2,0200 | 2,0000 | 40 | 80,20 |
| 19/12/2019 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 1,9600 | 216 | 452,20 |
| 18/12/2019 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 400 | 824,00 |
| 17/12/2019 | 2,0000 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 15 | 28,80 |
| 16/12/2019 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 1,9200 | 670 | 1.336,80 |
| 13/12/2019 | 1,9800 | 0,51% | 1,7900 | 1,9800 | 1,7900 | 120 | 234,00 |
| 12/12/2019 | 1,9700 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 10 | 19,10 |
| 11/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 10/12/2019 | 1,9700 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 10 | 20,60 |
| 09/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 05/12/2019 | 1,9700 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 20 | 38,50 |
| 04/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 17.100 | 33.687,00 |
| 03/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 02/12/2019 | 1,9700 | -4,37% | 1,9400 | 1,9400 | 1,9400 | 10 | 19,40 |
| 29/11/2019 | 2,0600 | 3,00% | 2,0000 | 2,0800 | 2,0000 | 1.880 | 3.873,20 |
| 28/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 14.030 | 28.060,00 |
| 27/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/11/2019 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 779 | 1.558,00 |
| 25/11/2019 | 2,1000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 50 | 104,00 |
| 22/11/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/11/2019 | 2,1000 | 2,94% | 2,1200 | 2,1200 | 2,1000 | 691 | 1.454,92 |
| 20/11/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 10 | 20,40 |
| 19/11/2019 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 1.200 | 2.448,00 |
| 18/11/2019 | 2,0000 | 0,00% | 2,0800 | 2,1400 | 2,0000 | 3.210 | 6.509,26 |
| 15/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0400 | 2,0000 | 19 | 38,40 |
| 14/11/2019 | 2,0000 | 0,00% | 2,0200 | 2,0400 | 2,0000 | 39 | 78,96 |
| 13/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 550 | 1.100,00 |
| 11/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 30 | 60,00 |
| 08/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/11/2019 | 2,0000 | -1,96% | 1,9000 | 2,0000 | 1,9000 | 2.510 | 5.019,00 |
| 06/11/2019 | 2,0400 | -1,92% | 2,0000 | 2,0400 | 2,0000 | 2.540 | 5.100,00 |
| 05/11/2019 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0600 | 800 | 1.658,00 |
| 04/11/2019 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 01/11/2019 | 2,0600 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3 | 6,54 |
| 31/10/2019 | 2,0600 | 0,00% | 2,1000 | 2,1000 | 2,0600 | 360 | 749,60 |
| 30/10/2019 | 2,0600 | -1,90% | 2,1200 | 2,1200 | 2,0600 | 9.688 | 19.999,08 |
| 29/10/2019 | 2,1000 | 2,94% | 2,0400 | 2,1000 | 2,0400 | 220 | 458,80 |
| 25/10/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 24/10/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 23/10/2019 | 2,0400 | 0,00% | 2,1800 | 2,1800 | 2,0400 | 260 | 558,40 |
| 22/10/2019 | 2,0400 | -7,27% | 2,0200 | 2,0400 | 2,0200 | 660 | 1.337,20 |
| 21/10/2019 | 2,2000 | 10,00% | 2,0800 | 2,2000 | 2,0000 | 4.480 | 9.446,20 |
| 18/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 16/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 15/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.010 | 2.020,00 |
| 14/10/2019 | 2,0000 | 0,00% | 1,8000 | 2,0000 | 1,8000 | 43 | 83,00 |
| 11/10/2019 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 2,0000 | 180 | 361,00 |
| 10/10/2019 | 2,0200 | 1,51% | 1,9800 | 2,0800 | 1,9800 | 491 | 986,90 |
| 09/10/2019 | 1,9900 | 2,05% | 1,7700 | 2,0000 | 1,7700 | 226 | 449,20 |
| 08/10/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 07/10/2019 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9000 | 1.061 | 2.066,45 |
| 04/10/2019 | 1,9000 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 10 | 18,80 |
| 03/10/2019 | 1,9000 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 10 | 17,30 |
| 02/10/2019 | 1,9000 | -5,00% | 1,9000 | 2,0000 | 1,9000 | 901 | 1.712,80 |
| 01/10/2019 | 2,0000 | 2,56% | 1,9000 | 2,0000 | 1,9000 | 780 | 1.555,55 |
| 30/9/2019 | 1,9500 | 0,00% | 2,0000 | 2,0000 | 1,7600 | 18 | 33,60 |
| 27/9/2019 | 1,9500 | 0,00% | 1,7600 | 2,1200 | 1,7600 | 70 | 141,20 |
| 26/9/2019 | 1,9500 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 20 | 36,00 |
| 25/9/2019 | 1,9500 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 15 | 28,50 |
| 24/9/2019 | 1,9500 | 0,00% | 1,7600 | 1,9500 | 1,7600 | 19 | 35,15 |
| 23/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/9/2019 | 1,9500 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 20 | 35,60 |
| 18/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 17/9/2019 | 1,9500 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 35 | 61,95 |
| 16/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 13/9/2019 | 1,9500 | 9,55% | 1,9400 | 1,9500 | 1,9400 | 3.347 | 6.525,85 |
| 12/9/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 40 | 71,20 |
| 11/9/2019 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 64 | 113,64 |
| 10/9/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/9/2019 | 1,7800 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,20 |
| 06/9/2019 | 1,7800 | -8,72% | 1,7800 | 1,8000 | 1,7800 | 260 | 463,00 |
| 05/9/2019 | 1,9500 | 9,55% | 1,9500 | 1,9500 | 1,9500 | 312 | 608,40 |
| 04/9/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 03/9/2019 | 1,7800 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,50 |
| 02/9/2019 | 1,7800 | 0,00% | 1,7700 | 1,9500 | 1,7700 | 30 | 56,70 |
| 30/8/2019 | 1,7800 | 0,00% | 1,7500 | 1,9400 | 1,7500 | 30 | 56,30 |
| 29/8/2019 | 1,7800 | -5,82% | 1,8900 | 1,8900 | 1,7700 | 250 | 448,20 |
| 28/8/2019 | 1,8900 | 0,00% | 1,8200 | 1,8900 | 1,8200 | 310 | 585,20 |
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.% |
|---|