| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)
6,4000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 22/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 21/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 20/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 19/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 16/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 15/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 14/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 13/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 12/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 09/7/2021 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 900 | 6.300,00 |
| 08/7/2021 | 6,4000 | -1,54% | 6,5000 | 6,5000 | 6,4000 | 1.394 | 8.924,00 |
| 07/7/2021 | 6,5000 | 3,17% | 6,5000 | 6,5000 | 6,5000 | 110 | 715,00 |
| 06/7/2021 | 6,3000 | 4,13% | 6,3000 | 6,5000 | 6,3000 | 225 | 1.418,00 |
| 05/7/2021 | 6,0500 | -9,70% | 6,0500 | 6,0500 | 6,0500 | 11 | 66,00 |
| 02/7/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 01/7/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 610 | 4.087,00 |
| 30/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 29/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 5.000 | 33.500,00 |
| 28/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 25/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 24/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 23/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 22/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 18/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 17/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 16/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/6/2021 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 82 | 549,00 |
| 14/6/2021 | 6,7500 | 0,75% | 8,7000 | 8,7000 | 6,7000 | 121 | 816,00 |
| 11/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 400 | 2.680,00 |
| 09/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 08/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 666 | 4.462,00 |
| 07/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 170 | 1.139,00 |
| 04/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 03/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 350 | 2.345,00 |
| 01/6/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 31/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 776 | 5.199,00 |
| 28/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 27/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 26/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 610 | 4.087,00 |
| 25/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 310 | 2.077,00 |
| 24/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 21/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 20/5/2021 | 6,7000 | -1,47% | 6,7000 | 6,7000 | 6,7000 | 310 | 2.077,00 |
| 19/5/2021 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 18/5/2021 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 17/5/2021 | 6,8000 | 1,49% | 8,7000 | 8,7000 | 6,7000 | 74 | 503,00 |
| 14/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 13/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 07/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 370 | 2.479,00 |
| 06/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 930 | 6.231,00 |
| 05/5/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 7.144 | 47.864,00 |
| 29/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 880 | 5.896,00 |
| 28/4/2021 | 6,7000 | -2,90% | 6,7000 | 6,7000 | 6,7000 | 490 | 3.283,00 |
| 27/4/2021 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 26/4/2021 | 6,9000 | 2,99% | 6,9500 | 6,9500 | 6,7000 | 1.180 | 8.136,00 |
| 23/4/2021 | 6,7000 | -22,99% | 6,7000 | 6,7500 | 6,7000 | 453 | 3.052,00 |
| 22/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 21/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 20/4/2021 | 8,7000 | 0,00% | 8,7000 | 8,7000 | 8,7000 | ,00 | |
| 19/4/2021 | 8,7000 | 29,85% | 8,7000 | 8,7000 | 8,7000 | 3 | 26,00 |
| 16/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 14/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 353 | 2.365,00 |
| 13/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 12/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 500 | 3.350,00 |
| 09/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1.350 | 9.045,00 |
| 08/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 949 | 6.358,00 |
| 07/4/2021 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1.783 | 11.946,00 |
| 06/4/2021 | 6,7000 | 1,52% | 6,7000 | 6,7500 | 6,7000 | 34.047 | 228.164,00 |
| 01/4/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1.000 | 6.600,00 |
| 31/3/2021 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,5500 | 1.560 | 10.271,00 |
| 30/3/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 1.700 | 11.135,00 |
| 29/3/2021 | 6,5500 | -0,76% | 6,6000 | 6,6000 | 6,5500 | 2.275 | 14.951,00 |
| 26/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 933 | 6.157,00 |
| 24/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 37 | 244,00 |
| 23/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1.090 | 7.194,00 |
| 22/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 280 | 1.848,00 |
| 19/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 18/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 735 | 4.851,00 |
| 17/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6500 | 6,6000 | 31.790 | 209.814,00 |
| 16/3/2021 | 6,6000 | 0,00% | 6,5500 | 6,6000 | 6,5500 | 1.402 | 9.229,00 |
| 12/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 172 | 1.135,00 |
| 11/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 9 | 59,00 |
| 10/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 200 | 1.320,00 |
| 09/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1.576 | 10.401,00 |
| 08/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6500 | 6,6000 | 5.417 | 35.752,00 |
| 05/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 2.385 | 15.713,00 |
| 04/3/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 03/3/2021 | 6,6000 | 0,00% | 6,5500 | 6,6000 | 6,5500 | 840 | 5.540,00 |
| 02/3/2021 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 955 | 6.303,00 |
| 01/3/2021 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 364 | 2.384,00 |
| 26/2/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 25/2/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 350 | 2.310,00 |
| 24/2/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 23/2/2021 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,6000 | 250 | 1.650,00 |
| 22/2/2021 | 6,7000 | 1,52% | 6,7000 | 6,7000 | 6,7000 | 3 | 20,00 |
| 19/2/2021 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 1.135 | 7.491,00 |
| 18/2/2021 | 6,6000 | 1,54% | 6,6000 | 6,6000 | 6,6000 | 1.120 | 7.392,00 |
| 17/2/2021 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 16/2/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 15/2/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 693 | 4.508,00 |
| 12/2/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 200 | 1.305,00 |
| 11/2/2021 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 1.000 | 6.550,00 |
| 10/2/2021 | 6,6000 | 0,00% | 6,5500 | 6,6000 | 6,5500 | 1.010 | 6.661,00 |
| 09/2/2021 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | ,00 | |
| 08/2/2021 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 60 | 396,00 |
| 05/2/2021 | 6,5500 | 0,00% | 6,5500 | 6,6000 | 6,5500 | 738 | 4.834,00 |
| 04/2/2021 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 520 | 3.406,00 |
| 03/2/2021 | 6,5500 | -0,76% | 6,6000 | 6,6000 | 6,5500 | 481 | 3.155,00 |
| 02/2/2021 | 6,6000 | 0,76% | 6,5000 | 6,6000 | 6,5000 | 3.380 | 22.213,00 |
| 01/2/2021 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 150 | 977,00 |
| 29/1/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 1.166 | 7.579,00 |
| 28/1/2021 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 2.000 | 13.016,00 |
| 27/1/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 1.000 | 6.500,00 |
| 26/1/2021 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 10.500 | 68.272,00 |
| 25/1/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 890 | 5.785,00 |
| 22/1/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 12.500 | 81.744,00 |
| 21/1/2021 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 9.506 | 61.791,00 |
| 20/1/2021 | 6,5000 | -0,76% | 6,5500 | 6,5500 | 6,5000 | 94 | 613,00 |
| 19/1/2021 | 6,5500 | -0,76% | 6,5500 | 6,5500 | 6,5500 | 1.930 | 12.641,00 |
| 18/1/2021 | 6,6000 | 0,76% | 6,6000 | 6,6000 | 6,6000 | 3 | 19,00 |
| 15/1/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 1.000 | 6.541,00 |
| 14/1/2021 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 2.972 | 19.321,00 |
| 13/1/2021 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 12/1/2021 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 1.528 | 9.932,00 |
| 11/1/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 2.250 | 14.660,00 |
| 08/1/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 12.200 | 79.481,00 |
| 07/1/2021 | 6,5500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 6.885 | 44.923,00 |
| 05/1/2021 | 6,5500 | 0,77% | 6,4500 | 6,5500 | 6,4500 | 6.230 | 40.745,00 |
| 04/1/2021 | 6,5000 | 1,56% | 6,4500 | 6,5500 | 6,4000 | 15.381 | 100.248,00 |
| 31/12/2020 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 25.961 | 166.562,00 |
| 30/12/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4000 | 2.380.327 | 15.848.672,00 |
| 29/12/2020 | 6,4500 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 4.849 | 31.326,00 |
| 28/12/2020 | 6,4500 | 5,74% | 6,4500 | 6,5500 | 6,4000 | 12.365 | 80.221,00 |
| 23/12/2020 | 6,1000 | 6,09% | 5,7500 | 6,1000 | 5,7500 | 4.488 | 26.812,00 |
| 22/12/2020 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 200 | 1.150,00 |
| 21/12/2020 | 5,7500 | -2,54% | 5,9000 | 5,9000 | 5,7500 | 726 | 4.176,00 |
| 18/12/2020 | 5,9000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 20 | 114,00 |
| 17/12/2020 | 5,9000 | 3,51% | 5,8000 | 5,9000 | 5,8000 | 52 | 305,00 |
| 16/12/2020 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 15/12/2020 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 14/12/2020 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 11/12/2020 | 5,7000 | 0,00% | 5,8000 | 5,8000 | 5,7000 | 66 | 376,00 |
| 10/12/2020 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,7000 | 718 | 4.127,00 |
| 09/12/2020 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,7000 | 505 | 2.888,00 |
| 08/12/2020 | 5,7000 | 0,00% | 5,8500 | 5,8500 | 5,7000 | 473 | 2.741,00 |
| 07/12/2020 | 5,7000 | 4,59% | 5,6000 | 5,7000 | 5,5000 | 1.168 | 6.587,00 |
| 04/12/2020 | 5,4500 | 0,00% | 5,4500 | 5,5000 | 5,4000 | 1.220 | 6.638,00 |
| 03/12/2020 | 5,4500 | 0,00% | 5,5000 | 5,5000 | 5,4500 | 960 | 5.273,00 |
| 02/12/2020 | 5,4500 | 2,83% | 5,3500 | 5,4500 | 5,3000 | 1.516 | 8.148,00 |
| 01/12/2020 | 5,3000 | 0,95% | 5,2500 | 5,3500 | 5,2500 | 714 | 3.788,00 |
| 30/11/2020 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 290 | 1.522,00 |
| 27/11/2020 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 200 | 1.050,00 |
| 26/11/2020 | 5,2000 | -0,95% | 5,3000 | 5,3000 | 5,1500 | 575 | 2.994,00 |
| 25/11/2020 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 24/11/2020 | 5,2500 | 1,94% | 5,2500 | 5,2500 | 5,2500 | 90 | 472,00 |
| 23/11/2020 | 5,1500 | 1,98% | 5,2000 | 5,2000 | 5,1000 | 1.485 | 7.651,00 |
| 20/11/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 19/11/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 18/11/2020 | 5,0500 | 1,00% | 5,0500 | 5,1500 | 5,0000 | 364 | 1.848,00 |
| 17/11/2020 | 5,0000 | 0,40% | 5,1500 | 5,1500 | 5,0000 | 250 | 1.258,00 |
| 16/11/2020 | 4,9800 | -2,35% | 4,9200 | 5,3000 | 4,9200 | 1.352 | 6.913,00 |
| 13/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 12/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/11/2020 | 5,1000 | -4,67% | 5,2000 | 5,3000 | 5,1000 | 747 | 3.828,00 |
| 10/11/2020 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 100 | 535,00 |
| 09/11/2020 | 5,3000 | 1,92% | 5,0500 | 5,3000 | 5,0500 | 893 | 4.687,00 |
| 06/11/2020 | 5,2000 | 2,97% | 5,2000 | 5,2000 | 5,2000 | 178 | 925,00 |
| 05/11/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 04/11/2020 | 5,0500 | 0,00% | 5,2500 | 5,2500 | 5,0500 | 260 | 1.315,00 |
| 03/11/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/11/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 30/10/2020 | 5,0500 | -0,98% | 4,9200 | 5,2000 | 4,9200 | 288 | 1.434,00 |
| 29/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 27/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
| 26/10/2020 | 5,1000 | 0,00% | 5,2000 | 5,2000 | 5,1000 | 464 | 2.377,00 |
| 23/10/2020 | 5,1000 | -0,97% | 5,2000 | 5,2000 | 5,0500 | 735 | 3.737,00 |
| 22/10/2020 | 5,1500 | -5,50% | 5,2000 | 5,2000 | 5,0500 | 1.601 | 8.249,00 |
| 21/10/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 20/10/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 19/10/2020 | 5,4500 | 0,00% | 5,0500 | 5,4000 | 5,0500 | 35 | 186,00 |
| 16/10/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 15/10/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 14/10/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 10 | 54,00 |
| 13/10/2020 | 5,4500 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 16 | 86,00 |
| 12/10/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 09/10/2020 | 5,4500 | 5,83% | 5,2000 | 5,4500 | 5,2000 | 74 | 397,00 |
| 08/10/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 07/10/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 06/10/2020 | 5,1500 | 0,98% | 5,1500 | 5,1500 | 5,1500 | 205 | 1.055,00 |
| 05/10/2020 | 5,1000 | -2,86% | 5,1000 | 5,1000 | 5,0000 | 1.100 | 5.600,00 |
| 02/10/2020 | 5,2500 | -2,78% | 5,3000 | 5,3000 | 5,2500 | 274 | 1.443,00 |
| 01/10/2020 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 30/9/2020 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,4000 | 7 | 37,00 |
| 29/9/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 28/9/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 524 | 2.777,00 |
| 25/9/2020 | 5,3000 | -2,75% | 5,4500 | 5,4500 | 5,2000 | 624 | 3.298,00 |
| 24/9/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 23/9/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 22/9/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 21/9/2020 | 5,4500 | 2,83% | 4,9000 | 5,4500 | 4,9000 | 12 | 62,00 |
| 18/9/2020 | 5,3000 | 4,95% | 5,3000 | 5,3000 | 5,3000 | 150 | 795,00 |
| 17/9/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 16/9/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 500 | 2.525,00 |
| 15/9/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 5 | 25,00 |
| 14/9/2020 | 5,0500 | -8,18% | 5,0500 | 5,4000 | 5,0500 | 102 | 515,00 |
| 11/9/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 10/9/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 09/9/2020 | 5,5000 | 0,00% | 5,0000 | 5,5000 | 5,0000 | 270 | 1.360,00 |
| 08/9/2020 | 5,5000 | 0,00% | 5,0500 | 5,5000 | 5,0500 | 160 | 827,00 |
| 07/9/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 04/9/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 03/9/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/9/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 01/9/2020 | 5,5000 | 4,76% | 5,0000 | 5,5000 | 5,0000 | 195 | 982,00 |
| 31/8/2020 | 5,2500 | -2,78% | 5,2500 | 5,2500 | 5,2500 | 21 | 110,00 |
| 28/8/2020 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 27/8/2020 | 5,4000 | 6,93% | 5,4000 | 5,4000 | 5,4000 | 20 | 108,00 |
| 26/8/2020 | 5,0500 | -8,18% | 5,0000 | 5,3000 | 5,0000 | 8 | 40,00 |
| 25/8/2020 | 5,5000 | 5,77% | 4,8000 | 5,5000 | 4,8000 | 81 | 432,00 |
| 24/8/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 21/8/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 20/8/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 19/8/2020 | 5,2000 | 4,00% | 4,9000 | 5,2000 | 4,9000 | 6 | 30,00 |
| 18/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/8/2020 | 5,0000 | 5,93% | 5,2000 | 5,2000 | 5,0000 | 69 | 346,00 |
| 14/8/2020 | 4,7200 | -5,60% | 4,7200 | 5,2000 | 4,7200 | 152 | 718,00 |
| 13/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/8/2020 | 5,0000 | -2,91% | 5,0000 | 5,0000 | 5,0000 | 1.350 | 6.750,00 |
| 10/8/2020 | 5,1500 | 3,00% | 5,0000 | 5,1500 | 5,0000 | 1.765 | 8.841,00 |
| 07/8/2020 | 5,0000 | -3,85% | 5,0500 | 5,0500 | 5,0000 | 323 | 1.620,00 |
| 06/8/2020 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 05/8/2020 | 5,0000 | 2,04% | 5,0500 | 5,0500 | 4,9000 | 217 | 1.090,00 |
| 04/8/2020 | 4,9000 | 2,08% | 4,9000 | 4,9000 | 4,9000 | 100 | 490,00 |
| 03/8/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 31/7/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/7/2020 | 4,8000 | 1,27% | 4,8000 | 4,8000 | 4,8000 | 215 | 1.032,00 |
| 29/7/2020 | 4,7400 | -7,06% | 4,7400 | 4,7400 | 4,7400 | 12 | 56,00 |
| 28/7/2020 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 15 | 76,00 |
| 27/7/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 24/7/2020 | 5,2000 | 4,42% | 4,7000 | 5,2000 | 4,7000 | 180 | 851,00 |
| 23/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 22/7/2020 | 4,9800 | 2,05% | 4,7400 | 4,9800 | 4,7200 | 403 | 1.945,00 |
| 21/7/2020 | 4,8800 | -2,40% | 4,7200 | 4,8800 | 4,7200 | 106 | 516,00 |
| 20/7/2020 | 5,0000 | 2,46% | 5,0000 | 5,0500 | 5,0000 | 12 | 60,00 |
| 17/7/2020 | 4,8800 | -0,41% | 4,7600 | 4,8800 | 4,7400 | 378 | 1.823,00 |
| 16/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 15/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 91 | 445,00 |
| 14/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 13/7/2020 | 4,9000 | -3,92% | 4,9200 | 4,9400 | 4,7400 | 750 | 3.652,00 |
| 10/7/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/7/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/7/2020 | 5,1000 | 2,41% | 4,6400 | 5,1000 | 4,6000 | 570 | 2.666,00 |
| 07/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 06/7/2020 | 4,9800 | -6,04% | 4,8400 | 4,9800 | 4,8200 | 304 | 1.497,00 |
| 03/7/2020 | 5,3000 | 6,85% | 4,5200 | 5,3000 | 4,5000 | 2.612 | 13.064,00 |
| 02/7/2020 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 01/7/2020 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 30/6/2020 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 29/6/2020 | 4,9600 | 2,06% | 4,5400 | 4,9600 | 4,5400 | 205 | 964,00 |
| 26/6/2020 | 4,8600 | -2,80% | 4,9000 | 4,9000 | 4,8600 | 235 | 1.151,00 |
| 25/6/2020 | 5,0000 | 5,04% | 4,8000 | 5,0000 | 4,8000 | 776 | 3.755,00 |
| 24/6/2020 | 4,7600 | -2,46% | 4,8600 | 4,8600 | 4,7600 | 189 | 901,00 |
| 23/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 22/6/2020 | 4,8800 | -1,61% | 4,9000 | 4,9000 | 4,8600 | 690 | 3.365,00 |
| 19/6/2020 | 4,9600 | -0,80% | 4,9600 | 4,9600 | 4,9000 | 575 | 2.845,00 |
| 18/6/2020 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,9000 | 120 | 590,00 |
| 17/6/2020 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 16/6/2020 | 5,0500 | 3,06% | 4,7000 | 5,1000 | 4,7000 | 617 | 3.122,00 |
| 15/6/2020 | 4,9000 | -1,61% | 4,9800 | 4,9800 | 4,9000 | 53 | 262,00 |
| 12/6/2020 | 4,9800 | -2,35% | 4,9800 | 5,0000 | 4,9800 | 12 | 59,00 |
| 11/6/2020 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 4,8600 | 621 | 3.033,00 |
| 10/6/2020 | 5,1000 | -0,97% | 5,0000 | 5,1000 | 4,9600 | 128 | 637,00 |
| 09/6/2020 | 5,1500 | -4,63% | 5,0000 | 5,2500 | 5,0000 | 422 | 2.162,00 |
| 05/6/2020 | 5,4000 | 1,89% | 5,1000 | 5,4000 | 5,0000 | 598 | 3.000,00 |
| 04/6/2020 | 5,3000 | -12,40% | 5,3000 | 5,3500 | 5,3000 | 1.400 | 7.426,00 |
| 03/6/2020 | 6,0500 | 0,83% | 6,0000 | 6,1000 | 5,8000 | 970 | 5.810,00 |
| 02/6/2020 | 6,0000 | 2,56% | 6,0000 | 6,0000 | 6,0000 | 2 | 12,00 |
| 01/6/2020 | 5,8500 | -1,68% | 5,9500 | 6,0000 | 5,8000 | 824 | 4.901,00 |
| 29/5/2020 | 5,9500 | 1,71% | 5,9500 | 6,0000 | 5,9500 | 750 | 4.465,00 |
| 28/5/2020 | 5,8500 | 8,33% | 5,8500 | 6,0000 | 5,8500 | 2.572 | 15.217,00 |
| 27/5/2020 | 5,4000 | 1,89% | 5,3000 | 5,5500 | 5,3000 | 480 | 2.594,00 |
| 26/5/2020 | 5,3000 | 1,92% | 5,1500 | 5,3000 | 5,0000 | 257 | 1.296,00 |
| 25/5/2020 | 5,2000 | -3,70% | 5,3500 | 5,3500 | 5,2000 | 187 | 976,00 |
| 22/5/2020 | 5,4000 | 1,89% | 5,1000 | 5,4000 | 5,1000 | 890 | 4.711,00 |
| 21/5/2020 | 5,3000 | -0,93% | 5,2500 | 5,3000 | 5,2500 | 30 | 158,00 |
| 20/5/2020 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 100 | 535,00 |
| 19/5/2020 | 5,3500 | -2,73% | 5,3500 | 5,3500 | 5,3500 | 5 | 26,00 |
| 18/5/2020 | 5,5000 | 8,91% | 4,0400 | 5,5000 | 4,0400 | 471 | 2.436,00 |
| 15/5/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 370 | 1.868,00 |
| 14/5/2020 | 5,0500 | 0,00% | 5,1500 | 5,1500 | 5,0000 | 1.335 | 6.691,00 |
| 13/5/2020 | 5,0500 | -1,94% | 5,1000 | 5,1500 | 5,0000 | 925 | 4.664,00 |
| 12/5/2020 | 5,1500 | 0,00% | 4,9400 | 5,1500 | 4,9000 | 4.152 | 20.380,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|