| 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
ΟΠΤΟΗΛΕΚΤΡΟΝΙΚΕΣ ΤΕΧΝΟΛΟΓΙΕΣ Α.Β.Ε.Τ.Ε. (ΟΠΤΡΟΝ)
2,8000 €
0,0000 (0,00%)
- Άνοιγμα 2,8000
- Υψηλό 2,8000
- Χαμηλό 2,8000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/1/2022 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/1/2022 | 2,3400 | 0,86% | 2,4400 | 2,4400 | 2,1000 | 94 | 224,48 |
| 19/1/2022 | 2,3200 | 6,42% | 2,2000 | 2,3400 | 2,1800 | 29 | 64,68 |
| 18/1/2022 | 2,1800 | -5,22% | 2,4000 | 2,4000 | 2,1400 | 86 | 187,54 |
| 17/1/2022 | 2,3000 | 4,55% | 2,4200 | 2,4200 | 2,3000 | 502 | 1.154,84 |
| 14/1/2022 | 2,2000 | -8,33% | 2,3800 | 2,3800 | 2,2000 | 340 | 757,32 |
| 13/1/2022 | 2,4000 | 2,56% | 2,4000 | 2,4000 | 2,4000 | 2 | 4,80 |
| 12/1/2022 | 2,3400 | 0,86% | 2,4400 | 2,4400 | 2,3200 | 1.423 | 3.344,04 |
| 11/1/2022 | 2,3200 | 3,57% | 2,3200 | 2,3200 | 2,3200 | 2 | 4,64 |
| 10/1/2022 | 2,2400 | 7,69% | 2,2600 | 2,2600 | 2,2200 | 225 | 501,58 |
| 07/1/2022 | 2,0800 | -9,57% | 2,3200 | 2,3200 | 2,0800 | 603 | 1.284,78 |
| 05/1/2022 | 2,3000 | 7,48% | 2,3200 | 2,3200 | 2,2000 | 106 | 233,90 |
| 04/1/2022 | 2,1400 | -4,46% | 2,0200 | 2,2000 | 2,0200 | 900 | 1.914,18 |
| 03/1/2022 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/12/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/12/2021 | 2,2400 | 1,82% | 2,2400 | 2,2400 | 2,2400 | 148 | 331,52 |
| 13/12/2021 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/12/2021 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,2000 | 2 | 4,40 |
| 09/12/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 99 | 207,90 |
| 08/12/2021 | 2,1000 | -2,78% | 2,2600 | 2,2600 | 1,9500 | 466 | 939,16 |
| 07/12/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 06/12/2021 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/12/2021 | 2,1600 | -7,69% | 2,1600 | 2,1600 | 2,1400 | 140 | 300,32 |
| 02/12/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 01/12/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/11/2021 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 2 | 4,68 |
| 29/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/11/2021 | 2,2600 | 8,65% | 2,2600 | 2,2600 | 2,2600 | 3 | 6,78 |
| 24/11/2021 | 2,0800 | -0,95% | 2,0000 | 2,0800 | 2,0000 | 106 | 212,48 |
| 23/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 17/11/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 16/11/2021 | 2,1000 | -2,78% | 2,3600 | 2,3600 | 1,9500 | 2.052 | 4.144,06 |
| 15/11/2021 | 2,1600 | -0,92% | 2,1400 | 2,1800 | 2,1400 | 1.004 | 2.154,56 |
| 12/11/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/11/2021 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4 | 8,72 |
| 10/11/2021 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1800 | 4 | 8,72 |
| 09/11/2021 | 2,1600 | -0,92% | 2,2400 | 2,2400 | 2,0000 | 166 | 333,84 |
| 08/11/2021 | 2,1800 | -3,54% | 2,0400 | 2,2000 | 2,0400 | 318 | 685,78 |
| 05/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/11/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/11/2021 | 2,2600 | -1,74% | 2,2400 | 2,2600 | 2,2400 | 110 | 246,96 |
| 02/11/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 01/11/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 29/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 27/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 25/10/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/10/2021 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 5 | 11,50 |
| 21/10/2021 | 2,2600 | 5,61% | 2,2600 | 2,2600 | 2,2600 | 2 | 4,52 |
| 20/10/2021 | 2,1400 | -9,32% | 2,1400 | 2,2600 | 2,1400 | 412 | 883,74 |
| 19/10/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/10/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 15/10/2021 | 2,3600 | 1,72% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 14/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 13/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 12/10/2021 | 2,3200 | 1,75% | 2,3200 | 2,3200 | 2,3200 | 5 | 11,60 |
| 11/10/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/10/2021 | 2,2800 | -1,72% | 2,2600 | 2,2800 | 2,2600 | 105 | 237,36 |
| 07/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 06/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/10/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/10/2021 | 2,3200 | -0,85% | 2,1200 | 2,3200 | 2,1200 | 505 | 1.071,60 |
| 01/10/2021 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3400 | 3 | 7,02 |
| 30/9/2021 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 29/9/2021 | 2,3200 | -1,69% | 2,1400 | 2,3200 | 2,1400 | 205 | 439,60 |
| 28/9/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 27/9/2021 | 2,3600 | 2,61% | 2,0800 | 2,3600 | 2,0800 | 304 | 633,44 |
| 24/9/2021 | 2,3000 | 4,55% | 2,0400 | 2,4000 | 2,0400 | 145 | 299,70 |
| 23/9/2021 | 2,2000 | -2,65% | 2,2600 | 2,2600 | 2,2000 | 119 | 262,10 |
| 22/9/2021 | 2,2600 | 4,63% | 2,2600 | 2,2600 | 2,2600 | 5 | 11,30 |
| 21/9/2021 | 2,1600 | -9,24% | 2,1600 | 2,1600 | 2,1600 | 2.184 | 4.717,44 |
| 20/9/2021 | 2,3800 | 4,39% | 2,3800 | 2,3800 | 2,3800 | 2 | 4,76 |
| 17/9/2021 | 2,2800 | -0,87% | 2,1000 | 2,2800 | 2,0800 | 513 | 1.077,08 |
| 16/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 15/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 14/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/9/2021 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 10/9/2021 | 2,3000 | 1,77% | 2,3200 | 2,3200 | 2,1400 | 20 | 44,50 |
| 09/9/2021 | 2,2600 | -5,83% | 2,1800 | 2,2600 | 2,1800 | 285 | 621,70 |
| 08/9/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/9/2021 | 2,4000 | 5,26% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 06/9/2021 | 2,2800 | -6,56% | 2,2000 | 2,3400 | 2,2000 | 120 | 270,20 |
| 03/9/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 02/9/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 01/9/2021 | 2,4400 | 6,09% | 2,4400 | 2,4400 | 2,4400 | 6 | 14,64 |
| 31/8/2021 | 2,3000 | -4,17% | 2,1600 | 2,3200 | 2,1600 | 207 | 448,20 |
| 30/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/8/2021 | 2,4000 | 2,56% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 25/8/2021 | 2,3400 | -4,10% | 2,3400 | 2,3600 | 2,3400 | 39 | 91,28 |
| 24/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 23/8/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 5 | 12,20 |
| 20/8/2021 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 5 | 12,20 |
| 19/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 18/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 17/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 10 | 24,20 |
| 16/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 13/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 12/8/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 11/8/2021 | 2,4200 | 2,54% | 2,4200 | 2,4200 | 2,4200 | 5 | 12,10 |
| 10/8/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/8/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/8/2021 | 2,3600 | 8,26% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 05/8/2021 | 2,1800 | -9,17% | 2,1800 | 2,3000 | 2,1600 | 1.415 | 3.078,78 |
| 04/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/8/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/7/2021 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 29/7/2021 | 2,3800 | -0,83% | 2,1600 | 2,3800 | 2,1600 | 155 | 335,90 |
| 28/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 26/7/2021 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 100 | 240,00 |
| 23/7/2021 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 5 | 12,00 |
| 22/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 21/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 20/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 19/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 16/7/2021 | 2,3800 | -0,83% | 2,3600 | 2,3800 | 2,3600 | 204 | 481,52 |
| 15/7/2021 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 10 | 24,00 |
| 14/7/2021 | 2,3600 | 4,42% | 2,1800 | 2,3600 | 2,1800 | 478 | 1.044,24 |
| 13/7/2021 | 2,2600 | -0,88% | 2,1600 | 2,2800 | 2,1600 | 175 | 380,60 |
| 12/7/2021 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 09/7/2021 | 2,2800 | 0,00% | 2,1600 | 2,2800 | 2,1600 | 155 | 335,40 |
| 08/7/2021 | 2,2800 | 0,88% | 2,1200 | 2,2800 | 2,1200 | 165 | 352,00 |
| 07/7/2021 | 2,2600 | -3,42% | 2,1200 | 2,2800 | 2,1200 | 447 | 989,82 |
| 06/7/2021 | 2,3400 | -2,50% | 2,1600 | 2,3400 | 2,1600 | 170 | 370,60 |
| 05/7/2021 | 2,4000 | 0,84% | 2,2000 | 2,4000 | 2,2000 | 115 | 256,00 |
| 02/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 01/7/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/6/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/6/2021 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 2 | 4,76 |
| 28/6/2021 | 2,3400 | -1,68% | 2,3800 | 2,3800 | 2,1600 | 532 | 1.155,08 |
| 25/6/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 24/6/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/6/2021 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 22/6/2021 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/6/2021 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 5 | 11,80 |
| 17/6/2021 | 2,3400 | 1,74% | 2,3400 | 2,3400 | 2,3400 | 48 | 112,32 |
| 16/6/2021 | 2,3000 | -1,71% | 2,3600 | 2,3600 | 2,3000 | 72 | 165,90 |
| 15/6/2021 | 2,3400 | -0,85% | 2,2000 | 2,3400 | 2,2000 | 205 | 451,70 |
| 14/6/2021 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,2000 | 102 | 225,60 |
| 11/6/2021 | 2,4000 | 1,69% | 2,3800 | 2,4000 | 2,3800 | 13 | 31,04 |
| 10/6/2021 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 172 | 405,92 |
| 09/6/2021 | 2,3400 | -3,31% | 2,4400 | 2,4400 | 2,1800 | 322 | 722,72 |
| 07/6/2021 | 2,4200 | 2,54% | 2,3400 | 2,4200 | 2,3400 | 321 | 752,82 |
| 04/6/2021 | 2,3600 | -2,48% | 2,4000 | 2,4000 | 2,1800 | 1.020 | 2.293,56 |
| 03/6/2021 | 2,4200 | 0,00% | 2,4400 | 2,4400 | 2,4200 | 100 | 242,20 |
| 02/6/2021 | 2,4200 | -0,82% | 2,2200 | 2,4600 | 2,2200 | 1.720 | 4.022,84 |
| 01/6/2021 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | 24,40 |
| 31/5/2021 | 2,4200 | -1,63% | 2,4600 | 2,4600 | 2,4000 | 1.380 | 3.376,80 |
| 28/5/2021 | 2,4600 | 4,24% | 2,4600 | 2,4600 | 2,4600 | 10 | 24,60 |
| 27/5/2021 | 2,3600 | 7,27% | 2,3600 | 2,3600 | 2,3600 | 15 | 35,40 |
| 26/5/2021 | 2,2000 | -7,56% | 2,4200 | 2,4200 | 2,2000 | 666 | 1.471,70 |
| 25/5/2021 | 2,3800 | 2,59% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 24/5/2021 | 2,3200 | 4,50% | 2,3000 | 2,3800 | 2,3000 | 460 | 1.067,10 |
| 21/5/2021 | 2,2200 | -9,76% | 2,2200 | 2,3200 | 2,2200 | 202 | 448,64 |
| 19/5/2021 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 18/5/2021 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 17/5/2021 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 14/5/2021 | 2,4600 | 2,50% | 2,4600 | 2,4600 | 2,4600 | 5 | 12,30 |
| 13/5/2021 | 2,4000 | 0,00% | 2,2200 | 2,4000 | 2,2200 | 502 | 1.114,80 |
| 12/5/2021 | 2,4000 | -3,23% | 2,3600 | 2,4000 | 2,3600 | 27 | 64,52 |
| 11/5/2021 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 3 | 7,44 |
| 10/5/2021 | 2,4600 | 3,36% | 2,4600 | 2,4600 | 2,4600 | 8 | 19,68 |
| 07/5/2021 | 2,3800 | 3,48% | 2,3800 | 2,3800 | 2,3800 | 20 | 47,60 |
| 06/5/2021 | 2,3000 | 0,88% | 2,2000 | 2,4000 | 2,2000 | 1.009 | 2.302,60 |
| 05/5/2021 | 2,2800 | -8,06% | 2,4000 | 2,4600 | 2,2800 | 413 | 955,02 |
| 29/4/2021 | 2,4800 | 0,00% | 2,2400 | 2,5800 | 2,2400 | 3.533 | 8.811,38 |
| 28/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 27/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 23/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/4/2021 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/4/2021 | 2,4800 | 2,48% | 2,4800 | 2,4800 | 2,4800 | 10 | 24,80 |
| 20/4/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 19/4/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 16/4/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 15/4/2021 | 2,4200 | 9,01% | 2,2200 | 2,4200 | 2,2200 | 299 | 665,78 |
| 14/4/2021 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/4/2021 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,2000 | 558 | 1.227,80 |
| 12/4/2021 | 2,1800 | -4,39% | 2,1000 | 2,1800 | 2,1000 | 186 | 397,60 |
| 09/4/2021 | 2,2800 | 9,62% | 2,2600 | 2,2800 | 2,2600 | 13 | 29,44 |
| 08/4/2021 | 2,0800 | -7,14% | 2,2200 | 2,2200 | 2,0800 | 315 | 684,20 |
| 07/4/2021 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/4/2021 | 2,2400 | -8,20% | 2,2400 | 2,2400 | 2,2400 | 85 | 190,40 |
| 01/4/2021 | 2,4400 | 4,27% | 2,4400 | 2,4400 | 2,4400 | 11 | 26,84 |
| 31/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/3/2021 | 2,3400 | 5,41% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 23/3/2021 | 2,2200 | -5,13% | 2,1400 | 2,2200 | 2,1400 | 215 | 465,30 |
| 22/3/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/3/2021 | 2,3400 | -6,40% | 2,4000 | 2,5000 | 2,2600 | 1.133 | 2.668,84 |
| 18/3/2021 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 17/3/2021 | 2,5000 | 1,63% | 2,4800 | 2,5000 | 2,4800 | 200 | 497,14 |
| 16/3/2021 | 2,4600 | 0,00% | 2,4600 | 2,4800 | 2,2400 | 256 | 622,86 |
| 12/3/2021 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 20 | 49,20 |
| 11/3/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 10/3/2021 | 2,4200 | 0,83% | 2,4200 | 2,4200 | 2,4200 | 7 | 16,94 |
| 09/3/2021 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 2 | 4,80 |
| 08/3/2021 | 2,3800 | -9,85% | 2,4000 | 2,4000 | 2,3800 | 562 | 1.338,56 |
| 05/3/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 04/3/2021 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 03/3/2021 | 2,6400 | 6,45% | 2,6400 | 2,6400 | 2,6200 | 235 | 619,60 |
| 02/3/2021 | 2,4800 | 9,73% | 2,3200 | 2,4800 | 2,3200 | 500 | 1.205,20 |
| 01/3/2021 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/2/2021 | 2,2600 | -6,61% | 2,2800 | 2,2800 | 2,1800 | 361 | 799,78 |
| 25/2/2021 | 2,4200 | 1,68% | 2,4200 | 2,4200 | 2,4200 | 20 | 48,40 |
| 24/2/2021 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/2/2021 | 2,3800 | 3,48% | 2,3800 | 2,3800 | 2,3800 | 20 | 47,60 |
| 22/2/2021 | 2,3000 | 0,00% | 2,2800 | 2,3000 | 2,2800 | 149 | 340,70 |
| 19/2/2021 | 2,3000 | -3,36% | 2,1800 | 2,3000 | 2,1800 | 70 | 158,04 |
| 18/2/2021 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 70 | 166,60 |
| 17/2/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/2/2021 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 15/2/2021 | 2,3400 | 2,63% | 2,3400 | 2,3400 | 2,3400 | 30 | 70,20 |
| 12/2/2021 | 2,2800 | -3,39% | 2,2200 | 2,3200 | 2,1400 | 1.420 | 3.117,60 |
| 11/2/2021 | 2,3600 | -3,28% | 2,2600 | 2,3800 | 2,2200 | 600 | 1.366,80 |
| 10/2/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 09/2/2021 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 08/2/2021 | 2,4400 | 0,83% | 2,4200 | 2,4600 | 2,4200 | 280 | 682,88 |
| 05/2/2021 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 04/2/2021 | 2,4200 | 0,83% | 2,2600 | 2,4800 | 2,2200 | 2.752 | 6.265,88 |
| 03/2/2021 | 2,4000 | -7,69% | 2,3400 | 2,4000 | 2,3400 | 1.450 | 3.428,00 |
| 02/2/2021 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,6000 | 2 | 5,20 |
| 01/2/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 29/1/2021 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 28/1/2021 | 2,5800 | 0,78% | 2,5800 | 2,5800 | 2,5800 | 10 | 25,80 |
| 27/1/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 26/1/2021 | 2,5600 | 0,00% | 2,5200 | 2,5600 | 2,5200 | 435 | 1.108,20 |
| 25/1/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 22/1/2021 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 500 | 1.280,00 |
| 21/1/2021 | 2,5600 | -1,54% | 2,4600 | 2,5600 | 2,4200 | 730 | 1.786,70 |
| 20/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 19/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 18/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 13/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/1/2021 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/1/2021 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5000 | 1.002 | 2.506,14 |
| 08/1/2021 | 2,6000 | 0,78% | 2,5200 | 2,6000 | 2,5200 | 122 | 309,38 |
| 07/1/2021 | 2,5800 | -5,15% | 2,5200 | 2,5800 | 2,5200 | 1.031 | 2.599,98 |
| 05/1/2021 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 04/1/2021 | 2,7200 | 4,62% | 2,7200 | 2,7200 | 2,7200 | 20 | 54,40 |
| 31/12/2020 | 2,6000 | -8,45% | 2,6800 | 2,7800 | 2,6000 | 2.830 | 7.447,66 |
| 30/12/2020 | 2,8400 | 7,58% | 2,7400 | 2,8400 | 2,7400 | 135 | 374,10 |
| 29/12/2020 | 2,6400 | -2,22% | 2,5800 | 2,8200 | 2,5600 | 145 | 373,70 |
| 28/12/2020 | 2,7000 | -5,59% | 3,0000 | 3,0000 | 2,7000 | 1.590 | 4.367,20 |
| 23/12/2020 | 2,8600 | 10,00% | 2,6000 | 2,8600 | 2,6000 | 4.479 | 12.496,48 |
| 22/12/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 21/12/2020 | 2,6000 | 4,00% | 2,5800 | 2,6000 | 2,5000 | 1.115 | 2.797,14 |
| 18/12/2020 | 2,5000 | -4,58% | 2,5400 | 2,6200 | 2,4800 | 770 | 1.950,70 |
| 17/12/2020 | 2,6200 | -2,96% | 2,5600 | 2,6200 | 2,5200 | 300 | 769,00 |
| 16/12/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/12/2020 | 2,7000 | 0,00% | 2,4600 | 2,7000 | 2,4600 | 202 | 513,20 |
| 14/12/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 11/12/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 10/12/2020 | 2,7000 | 3,05% | 2,7000 | 2,7000 | 2,7000 | 20 | 54,00 |
| 09/12/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 08/12/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 07/12/2020 | 2,6200 | 0,00% | 2,5000 | 2,6200 | 2,5000 | 503 | 1.257,72 |
| 04/12/2020 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 03/12/2020 | 2,6200 | 3,97% | 2,5200 | 2,6800 | 2,5000 | 893 | 2.252,48 |
| 02/12/2020 | 2,5200 | -3,82% | 2,5800 | 2,6000 | 2,5200 | 1.450 | 3.709,04 |
| 01/12/2020 | 2,6200 | -1,50% | 2,6400 | 2,6400 | 2,6200 | 650 | 1.711,00 |
| 30/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 27/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 26/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 25/11/2020 | 2,6600 | 6,40% | 2,5000 | 2,6600 | 2,5000 | 335 | 863,94 |
| 24/11/2020 | 2,5000 | -6,02% | 2,5000 | 2,5000 | 2,5000 | 100 | 250,00 |
| 23/11/2020 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 20/11/2020 | 2,6600 | -1,48% | 2,5200 | 2,6600 | 2,5200 | 769 | 1.970,82 |
| 19/11/2020 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 18/11/2020 | 2,7000 | 2,27% | 2,6600 | 2,7000 | 2,6600 | 250 | 666,60 |
| 17/11/2020 | 2,6400 | 0,76% | 2,5400 | 2,6600 | 2,5400 | 590 | 1.524,82 |
| 16/11/2020 | 2,6200 | -6,43% | 2,7000 | 2,7000 | 2,5200 | 2.007 | 5.151,52 |
| 13/11/2020 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 12/11/2020 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 11/11/2020 | 2,8000 | 0,72% | 2,8000 | 2,8000 | 2,8000 | 10 | 28,00 |
| 10/11/2020 | 2,7800 | 6,11% | 2,7800 | 2,7800 | 2,7800 | 5 | 13,90 |
| 09/11/2020 | 2,6200 | -6,43% | 2,7800 | 2,9400 | 2,6000 | 735 | 2.010,62 |
| 06/11/2020 | 2,8000 | -3,45% | 2,6200 | 2,8200 | 2,6200 | 193 | 508,02 |
| 05/11/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 04/11/2020 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,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.% |
|---|