| 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
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 |
|---|---|---|---|---|---|---|---|
| 11/5/2020 | 4,8600 | -2,41% | 4,9800 | 4,9800 | 4,8200 | 5.290 | 26.101,00 |
| 08/5/2020 | 4,9800 | -2,35% | 5,1500 | 5,1500 | 4,9600 | 7.163 | 35.786,00 |
| 07/5/2020 | 5,1000 | 0,00% | 5,1000 | 5,1500 | 5,0000 | 1.014 | 5.154,00 |
| 06/5/2020 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 481 | 2.420,00 |
| 05/5/2020 | 5,1000 | 0,00% | 5,1500 | 5,2000 | 5,1000 | 332 | 1.704,00 |
| 04/5/2020 | 5,1000 | 2,00% | 4,9200 | 5,2000 | 4,9200 | 1.011 | 5.140,00 |
| 30/4/2020 | 5,0000 | -4,76% | 5,3000 | 5,5000 | 5,0000 | 4.231 | 21.916,00 |
| 29/4/2020 | 5,2500 | -1,87% | 5,2500 | 5,2500 | 5,2500 | 158 | 829,50 |
| 28/4/2020 | 5,3500 | 2,88% | 5,3500 | 5,3500 | 5,3000 | 257 | 1.373,60 |
| 27/4/2020 | 5,2000 | 4,00% | 5,0000 | 5,3500 | 5,0000 | 967 | 5.033,50 |
| 24/4/2020 | 5,0000 | 4,60% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 23/4/2020 | 4,7800 | -2,85% | 4,8800 | 4,8800 | 4,7000 | 642 | 3.071,48 |
| 22/4/2020 | 4,9200 | -3,53% | 4,9200 | 4,9400 | 4,8000 | 550 | 2.678,40 |
| 21/4/2020 | 5,1000 | -1,92% | 5,2000 | 5,2000 | 5,0000 | 300 | 1.535,00 |
| 16/4/2020 | 5,2000 | -0,95% | 4,7200 | 5,2000 | 4,7200 | 205 | 1.043,60 |
| 15/4/2020 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 220 | 1.155,00 |
| 14/4/2020 | 5,2500 | 2,94% | 5,1000 | 5,2500 | 5,1000 | 1.230 | 6.435,50 |
| 09/4/2020 | 5,1000 | -0,97% | 5,2500 | 5,2500 | 5,1000 | 196 | 1.017,25 |
| 08/4/2020 | 5,1500 | -2,83% | 5,1500 | 5,1500 | 5,1500 | 20 | 103,00 |
| 07/4/2020 | 5,3000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 43 | 223,90 |
| 06/4/2020 | 5,3000 | -1,85% | 4,9800 | 5,3000 | 4,9400 | 801 | 3.996,58 |
| 03/4/2020 | 5,4000 | 6,93% | 5,4000 | 5,4000 | 5,4000 | 35 | 189,00 |
| 02/4/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 01/4/2020 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 31/3/2020 | 5,0500 | 2,64% | 5,0000 | 5,1000 | 5,0000 | 1.000 | 5.063,80 |
| 30/3/2020 | 4,9200 | 3,36% | 5,3000 | 5,3000 | 4,9200 | 285 | 1.424,10 |
| 27/3/2020 | 4,7600 | -10,19% | 4,8200 | 4,9800 | 4,7600 | 2.774 | 13.473,84 |
| 26/3/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 24/3/2020 | 5,3000 | 8,16% | 4,9000 | 5,3000 | 4,9000 | 328 | 1.653,65 |
| 23/3/2020 | 4,9000 | -2,00% | 4,9000 | 4,9000 | 4,9000 | 20 | 98,00 |
| 20/3/2020 | 5,0000 | 4,17% | 4,4000 | 5,0500 | 4,4000 | 2.534 | 12.102,50 |
| 19/3/2020 | 4,8000 | 9,09% | 4,5000 | 4,8000 | 4,5000 | 180 | 813,00 |
| 18/3/2020 | 4,4000 | -10,20% | 4,5000 | 4,5000 | 4,4000 | 659 | 2.904,00 |
| 17/3/2020 | 4,9000 | 17,22% | 4,2000 | 4,9000 | 4,2000 | 204 | 859,60 |
| 16/3/2020 | 4,1800 | -6,70% | 4,0000 | 4,1800 | 3,9800 | 1.190 | 4.784,94 |
| 13/3/2020 | 4,4800 | 1,82% | 4,5000 | 4,5000 | 4,4800 | 1.560 | 7.000,00 |
| 12/3/2020 | 4,4000 | -7,56% | 4,8000 | 4,8000 | 4,4000 | 2.389 | 10.974,48 |
| 11/3/2020 | 4,7600 | 0,42% | 4,8000 | 4,8200 | 4,7200 | 885 | 4.205,48 |
| 10/3/2020 | 4,7400 | 5,33% | 4,7200 | 4,9000 | 4,7000 | 1.485 | 7.103,50 |
| 09/3/2020 | 4,5000 | -18,92% | 5,2500 | 5,4000 | 4,5000 | 2.373 | 11.195,68 |
| 06/3/2020 | 5,5500 | -4,31% | 5,8500 | 5,8500 | 5,4000 | 915 | 5.079,15 |
| 05/3/2020 | 5,8000 | -3,33% | 5,8500 | 5,8500 | 5,8000 | 2.280 | 13.246,00 |
| 04/3/2020 | 6,0000 | 1,69% | 5,9000 | 6,0000 | 5,9000 | 1.850 | 11.055,90 |
| 03/3/2020 | 5,9000 | 6,31% | 5,5500 | 6,0000 | 5,5500 | 3.730 | 21.767,05 |
| 28/2/2020 | 5,5500 | 8,82% | 5,1000 | 5,5500 | 5,1000 | 1.040 | 5.343,00 |
| 27/2/2020 | 5,1000 | 8,97% | 5,0000 | 6,0000 | 5,0000 | 13.878 | 73.732,75 |
| 26/2/2020 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6000 | 718 | 3.320,24 |
| 25/2/2020 | 4,6800 | 7,34% | 4,3200 | 4,6800 | 4,3000 | 115 | 514,20 |
| 24/2/2020 | 4,3600 | -8,02% | 4,6000 | 4,6200 | 4,3600 | 445 | 1.986,50 |
| 21/2/2020 | 4,7400 | -1,25% | 4,6200 | 4,7600 | 4,5400 | 1.319 | 6.039,76 |
| 20/2/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 19/2/2020 | 4,8000 | -2,04% | 4,8000 | 4,8400 | 4,8000 | 670 | 3.218,00 |
| 18/2/2020 | 4,9000 | -2,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 17/2/2020 | 5,0000 | 5,93% | 5,0000 | 5,0000 | 5,0000 | 4 | 20,00 |
| 14/2/2020 | 4,7200 | -2,07% | 4,8200 | 4,8200 | 4,7000 | 50 | 235,96 |
| 13/2/2020 | 4,8200 | -1,63% | 4,6200 | 4,8800 | 4,6200 | 40 | 192,60 |
| 12/2/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/2/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 50 | 245,00 |
| 10/2/2020 | 4,9000 | 0,00% | 4,7400 | 4,9000 | 4,7400 | 36 | 173,56 |
| 07/2/2020 | 4,9000 | -2,00% | 5,0000 | 5,0000 | 4,8800 | 69 | 338,46 |
| 06/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 05/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/2/2020 | 5,0000 | 2,46% | 5,0000 | 5,0000 | 5,0000 | 41 | 205,00 |
| 03/2/2020 | 4,8800 | -6,15% | 5,1000 | 5,1000 | 4,6200 | 1.471 | 7.154,62 |
| 31/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 30/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 29/1/2020 | 5,2000 | 9,70% | 4,7000 | 5,2500 | 4,7000 | 402 | 1.971,40 |
| 28/1/2020 | 4,7400 | -1,25% | 4,7800 | 4,7800 | 4,6000 | 180 | 844,92 |
| 27/1/2020 | 4,8000 | -3,61% | 4,6800 | 4,8000 | 4,6000 | 480 | 2.241,80 |
| 24/1/2020 | 4,9800 | 0,00% | 5,0000 | 5,0500 | 4,9800 | 500 | 2.503,40 |
| 23/1/2020 | 4,9800 | 2,47% | 4,9800 | 4,9800 | 4,9800 | 20 | 99,60 |
| 22/1/2020 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 21/1/2020 | 4,8600 | 1,25% | 4,8600 | 4,8600 | 4,8600 | 257 | 1.249,02 |
| 20/1/2020 | 4,8000 | -1,23% | 5,3500 | 5,3500 | 4,6600 | 666 | 3.197,62 |
| 17/1/2020 | 4,8600 | -3,76% | 4,8600 | 4,8600 | 4,8600 | 300 | 1.458,00 |
| 16/1/2020 | 5,0500 | 1,00% | 5,1000 | 5,1000 | 5,0000 | 34 | 171,40 |
| 15/1/2020 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 20 | 100,00 |
| 14/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 13/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 10/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 09/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 08/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 07/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 03/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 02/1/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 31/12/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 30/12/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 27/12/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 23/12/2019 | 5,2000 | 4,00% | 4,9400 | 5,2000 | 4,9400 | 168 | 842,12 |
| 20/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 19/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/12/2019 | 5,0000 | -4,76% | 5,3500 | 5,3500 | 4,5800 | 643 | 3.226,55 |
| 16/12/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 13/12/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 12/12/2019 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 11/12/2019 | 5,3000 | 10,42% | 4,8000 | 5,3000 | 4,3800 | 459 | 2.172,20 |
| 10/12/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 09/12/2019 | 4,8000 | -4,00% | 4,8000 | 4,8000 | 4,8000 | 300 | 1.440,00 |
| 06/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 02/12/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/11/2019 | 5,0000 | 4,17% | 4,9800 | 5,0000 | 4,9800 | 100 | 499,00 |
| 26/11/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 140 | 672,00 |
| 25/11/2019 | 4,8000 | -1,64% | 4,8000 | 4,8000 | 4,8000 | 505 | 2.424,00 |
| 22/11/2019 | 4,8800 | 0,83% | 4,9000 | 4,9000 | 4,8400 | 1.320 | 6.438,96 |
| 21/11/2019 | 4,8400 | -4,16% | 5,0000 | 5,0000 | 4,8400 | 1.209 | 5.905,56 |
| 20/11/2019 | 5,0500 | -5,61% | 5,1000 | 5,1000 | 5,0000 | 29 | 145,90 |
| 19/11/2019 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 18/11/2019 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 4 | 21,40 |
| 15/11/2019 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 14/11/2019 | 5,3500 | 7,00% | 5,3500 | 5,3500 | 5,3500 | 1 | 5,35 |
| 13/11/2019 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 4,9800 | 600 | 2.990,00 |
| 12/11/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/11/2019 | 5,1000 | -2,86% | 5,1000 | 5,1000 | 5,1000 | 20 | 102,00 |
| 08/11/2019 | 5,2500 | -2,78% | 5,3000 | 5,3000 | 4,9200 | 25 | 129,98 |
| 07/11/2019 | 5,4000 | 2,86% | 5,6500 | 5,6500 | 5,2500 | 14 | 75,50 |
| 06/11/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 05/11/2019 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 04/11/2019 | 5,2000 | -2,80% | 5,2000 | 5,2000 | 5,2000 | 160 | 832,00 |
| 01/11/2019 | 5,3500 | 5,94% | 5,3500 | 5,3500 | 5,3500 | 5 | 26,75 |
| 31/10/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 395 | 1.994,75 |
| 30/10/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 29/10/2019 | 5,0500 | -12,93% | 5,6500 | 5,6500 | 4,8000 | 690 | 3.510,00 |
| 25/10/2019 | 5,8000 | 10,48% | 5,2500 | 5,8000 | 5,2500 | 15.105 | 79.309,50 |
| 24/10/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 23/10/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 22/10/2019 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 4.800 | 25.147,50 |
| 21/10/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 18/10/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 17/10/2019 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 16/10/2019 | 5,2000 | 2,97% | 5,0000 | 5,2000 | 4,9000 | 536 | 2.645,40 |
| 15/10/2019 | 5,0500 | -6,48% | 5,4000 | 5,4000 | 5,0500 | 101 | 510,40 |
| 14/10/2019 | 5,4000 | 8,00% | 5,4000 | 5,4000 | 5,4000 | 1 | 5,40 |
| 11/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 10/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/10/2019 | 5,0000 | 0,00% | 4,9400 | 5,0000 | 4,9400 | 655 | 3.271,40 |
| 08/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/10/2019 | 5,0000 | -1,96% | 4,7000 | 5,0000 | 4,7000 | 50 | 236,50 |
| 02/10/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/10/2019 | 5,1000 | 4,08% | 5,1000 | 5,1000 | 5,1000 | 15 | 76,50 |
| 30/9/2019 | 4,9000 | -0,81% | 4,9400 | 4,9400 | 4,9000 | 650 | 3.195,12 |
| 27/9/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 26/9/2019 | 4,9400 | 0,00% | 4,5400 | 4,9400 | 4,5000 | 720 | 3.296,80 |
| 25/9/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 24/9/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 23/9/2019 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 20/9/2019 | 4,9400 | -0,40% | 4,9400 | 4,9400 | 4,9400 | 382 | 1.887,08 |
| 19/9/2019 | 4,9600 | 0,00% | 4,9400 | 4,9800 | 4,9400 | 292 | 1.450,32 |
| 18/9/2019 | 4,9600 | 5,98% | 4,7200 | 4,9600 | 4,7000 | 220 | 1.053,60 |
| 17/9/2019 | 4,6800 | -4,88% | 4,7000 | 4,7000 | 4,6600 | 60 | 281,20 |
| 16/9/2019 | 4,9200 | 1,23% | 4,2000 | 4,9600 | 4,2000 | 637 | 3.130,46 |
| 13/9/2019 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 12/9/2019 | 4,8600 | -0,41% | 4,8600 | 4,8600 | 4,8600 | 9 | 43,74 |
| 11/9/2019 | 4,8800 | 1,67% | 4,6000 | 4,8800 | 4,5200 | 540 | 2.514,40 |
| 10/9/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 09/9/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 20 | 96,00 |
| 06/9/2019 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 20 | 96,00 |
| 05/9/2019 | 4,8000 | 3,00% | 4,7600 | 4,9200 | 4,7600 | 260 | 1.247,20 |
| 04/9/2019 | 4,6600 | -6,05% | 4,6600 | 4,6600 | 4,6600 | 150 | 699,00 |
| 03/9/2019 | 4,9600 | 1,64% | 5,3000 | 5,3000 | 4,7000 | 31 | 153,60 |
| 02/9/2019 | 4,8800 | 7,49% | 4,5400 | 5,3500 | 4,5400 | 1.246 | 6.085,65 |
| 30/8/2019 | 4,5400 | -5,42% | 4,5200 | 4,5600 | 4,5200 | 700 | 3.182,00 |
| 29/8/2019 | 4,8000 | 3,90% | 4,8600 | 4,8600 | 4,5400 | 3.685 | 17.147,92 |
| 28/8/2019 | 4,6200 | 15,50% | 4,1400 | 4,6800 | 4,1400 | 5.814 | 25.571,20 |
| 27/8/2019 | 4,0000 | 8,11% | 3,8600 | 4,1000 | 3,8600 | 6.018 | 23.705,32 |
| 26/8/2019 | 3,7000 | 0,54% | 3,7000 | 3,7000 | 3,7000 | 29 | 107,30 |
| 23/8/2019 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 22/8/2019 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 21/8/2019 | 3,6800 | -2,65% | 3,7000 | 3,7000 | 3,6000 | 386 | 1.417,38 |
| 20/8/2019 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 19/8/2019 | 3,7800 | 0,00% | 3,4200 | 3,7800 | 3,4200 | 244 | 881,78 |
| 16/8/2019 | 3,7800 | -2,07% | 3,5200 | 3,7800 | 3,5200 | 34 | 120,98 |
| 14/8/2019 | 3,8600 | 9,66% | 3,8600 | 3,8600 | 3,8600 | 57 | 220,02 |
| 13/8/2019 | 3,5200 | -3,30% | 3,5200 | 3,5200 | 3,5200 | 325 | 1.144,00 |
| 12/8/2019 | 3,6400 | 2,25% | 3,6400 | 3,6400 | 3,6400 | 50 | 182,00 |
| 09/8/2019 | 3,5600 | -1,11% | 3,5200 | 3,5800 | 3,5200 | 300 | 1.068,00 |
| 08/8/2019 | 3,6000 | -3,74% | 3,5400 | 3,6200 | 3,5400 | 200 | 715,00 |
| 07/8/2019 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 06/8/2019 | 3,7400 | 5,65% | 3,2200 | 3,7400 | 3,2200 | 280 | 992,72 |
| 05/8/2019 | 3,5400 | -4,84% | 3,7000 | 3,7000 | 3,5400 | 3.125 | 11.554,50 |
| 02/8/2019 | 3,7200 | -1,06% | 3,8400 | 3,8400 | 3,7200 | 1.130 | 4.271,60 |
| 01/8/2019 | 3,7600 | 2,17% | 3,7400 | 3,8000 | 3,7400 | 294 | 1.108,00 |
| 31/7/2019 | 3,6800 | 3,37% | 3,6800 | 3,6800 | 3,6800 | 350 | 1.288,00 |
| 30/7/2019 | 3,5600 | 2,30% | 3,5600 | 3,5600 | 3,5600 | 250 | 890,00 |
| 29/7/2019 | 3,4800 | -2,79% | 3,5000 | 3,5000 | 3,4800 | 2.476 | 8.618,48 |
| 26/7/2019 | 3,5800 | -2,19% | 3,5800 | 3,5800 | 3,5800 | 40 | 143,20 |
| 25/7/2019 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 24/7/2019 | 3,6600 | -1,61% | 3,6600 | 3,6600 | 3,6600 | 30 | 109,80 |
| 23/7/2019 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 22/7/2019 | 3,7200 | 4,49% | 3,7200 | 3,7200 | 3,7200 | 24 | 89,28 |
| 19/7/2019 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 18/7/2019 | 3,5600 | 1,14% | 3,5400 | 3,5600 | 3,5400 | 394 | 1.399,76 |
| 17/7/2019 | 3,5200 | 3,53% | 3,5200 | 3,5200 | 3,5200 | 300 | 1.056,00 |
| 16/7/2019 | 3,4000 | -2,86% | 3,4000 | 3,4000 | 3,4000 | 300 | 1.020,00 |
| 15/7/2019 | 3,5000 | -0,57% | 3,5800 | 3,5800 | 3,5000 | 257 | 900,06 |
| 12/7/2019 | 3,5200 | 2,92% | 3,5200 | 3,5200 | 3,5200 | 250 | 880,00 |
| 11/7/2019 | 3,4200 | 1,18% | 3,4200 | 3,4200 | 3,4200 | 100 | 342,00 |
| 10/7/2019 | 3,3800 | 0,00% | 3,4000 | 3,4000 | 3,3800 | 210 | 711,80 |
| 09/7/2019 | 3,3800 | -4,52% | 3,5400 | 3,5400 | 3,3200 | 2.049 | 6.941,90 |
| 08/7/2019 | 3,5400 | 0,00% | 3,5600 | 3,5600 | 3,4400 | 1.110 | 3.938,40 |
| 05/7/2019 | 3,5400 | -0,56% | 3,5400 | 3,6000 | 3,5400 | 2.246 | 8.039,40 |
| 04/7/2019 | 3,5600 | -5,82% | 3,5400 | 3,5600 | 3,5400 | 150 | 532,00 |
| 03/7/2019 | 3,7800 | 6,78% | 3,5400 | 3,8000 | 3,5200 | 760 | 2.697,38 |
| 02/7/2019 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 100 | 354,00 |
| 01/7/2019 | 3,5400 | 0,00% | 3,5200 | 3,5600 | 3,5200 | 938 | 3.311,62 |
| 28/6/2019 | 3,5400 | -3,80% | 3,5400 | 3,5400 | 3,5400 | 350 | 1.239,00 |
| 27/6/2019 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 26/6/2019 | 3,6800 | -0,54% | 3,6800 | 3,6800 | 3,6800 | 540 | 1.987,20 |
| 25/6/2019 | 3,7000 | -3,65% | 3,7000 | 3,7000 | 3,7000 | 110 | 407,00 |
| 24/6/2019 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 21/6/2019 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 20/6/2019 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 19/6/2019 | 3,8400 | 7,26% | 3,8400 | 3,8400 | 3,8400 | 67 | 257,28 |
| 18/6/2019 | 3,5800 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 6 | 23,16 |
| 14/6/2019 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 13/6/2019 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 650 | 2.327,00 |
| 12/6/2019 | 3,5800 | -0,56% | 3,5800 | 3,5800 | 3,5800 | 1.824 | 6.529,92 |
| 11/6/2019 | 3,6000 | 0,00% | 3,6000 | 3,7600 | 3,5800 | 171 | 615,70 |
| 10/6/2019 | 3,6000 | -0,55% | 3,6000 | 3,6000 | 3,5800 | 442 | 1.589,20 |
| 07/6/2019 | 3,6200 | 0,56% | 3,6000 | 3,6600 | 3,6000 | 333 | 1.206,60 |
| 06/6/2019 | 3,6000 | -4,76% | 3,6000 | 3,6000 | 3,6000 | 110 | 396,00 |
| 05/6/2019 | 3,7800 | 0,00% | 3,7000 | 3,7800 | 3,7000 | 500 | 1.856,16 |
| 04/6/2019 | 3,7800 | 7,39% | 3,5000 | 3,7800 | 3,5000 | 6.901 | 25.685,78 |
| 03/6/2019 | 3,5200 | -0,56% | 3,5000 | 3,5200 | 3,5000 | 545 | 1.914,40 |
| 31/5/2019 | 3,5400 | -1,12% | 3,3800 | 3,5400 | 3,3200 | 710 | 2.423,32 |
| 30/5/2019 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 29/5/2019 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 28/5/2019 | 3,5800 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 55 | 195,80 |
| 27/5/2019 | 3,5800 | 0,56% | 3,6600 | 3,6800 | 3,5800 | 910 | 3.285,80 |
| 24/5/2019 | 3,5600 | 1,71% | 3,5800 | 3,5800 | 3,5600 | 3.103 | 11.102,10 |
| 23/5/2019 | 3,5000 | 3,55% | 3,5200 | 3,6000 | 3,5000 | 11.797 | 41.519,64 |
| 22/5/2019 | 3,3800 | -1,17% | 3,5800 | 3,5800 | 3,3800 | 2.360 | 8.015,80 |
| 21/5/2019 | 3,4200 | -1,72% | 3,4200 | 3,4200 | 3,4200 | 1.691 | 5.783,22 |
| 20/5/2019 | 3,4800 | 2,35% | 3,6800 | 3,6800 | 3,4200 | 14.046 | 48.850,94 |
| 17/5/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 16/5/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 15/5/2019 | 3,4000 | 2,41% | 3,4000 | 3,4800 | 3,3800 | 610 | 2.072,18 |
| 14/5/2019 | 3,3200 | 1,22% | 3,1000 | 3,3200 | 3,1000 | 330 | 1.044,92 |
| 13/5/2019 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 10/5/2019 | 3,2800 | 1,23% | 3,3000 | 3,3200 | 3,1200 | 1.490 | 4.904,40 |
| 09/5/2019 | 3,2400 | -0,61% | 3,3000 | 3,3000 | 3,1200 | 1.804 | 5.777,00 |
| 08/5/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 200 | 652,00 |
| 07/5/2019 | 3,2600 | 9,40% | 3,2000 | 3,2600 | 3,2000 | 2.311 | 7.407,86 |
| 06/5/2019 | 2,9800 | -3,25% | 2,9200 | 2,9800 | 2,9200 | 510 | 1.504,50 |
| 03/5/2019 | 3,0800 | 1,99% | 2,9000 | 3,0800 | 2,8800 | 1.450 | 4.236,00 |
| 02/5/2019 | 3,0200 | -5,63% | 3,0200 | 3,0200 | 3,0200 | 1.970 | 5.949,40 |
| 30/4/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 25/4/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 24/4/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 23/4/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 18/4/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | ,00 | |
| 17/4/2019 | 3,2000 | 1,27% | 3,2000 | 3,2000 | 3,2000 | 345 | 1.104,00 |
| 16/4/2019 | 3,1600 | 1,94% | 3,0000 | 3,1600 | 3,0000 | 11.433 | 36.043,00 |
| 15/4/2019 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 12/4/2019 | 3,1000 | -1,27% | 3,2000 | 3,2000 | 3,1000 | 1.053 | 3.330,00 |
| 11/4/2019 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 10/4/2019 | 3,1400 | 7,53% | 3,1600 | 3,1600 | 3,1200 | 675 | 2.114,00 |
| 09/4/2019 | 2,9200 | -7,59% | 2,9200 | 2,9200 | 2,9200 | 700 | 2.044,00 |
| 08/4/2019 | 3,1600 | 0,64% | 3,1000 | 3,1600 | 3,1000 | 400 | 1.250,00 |
| 05/4/2019 | 3,1400 | 2,61% | 3,1000 | 3,1600 | 3,1000 | 300 | 940,00 |
| 04/4/2019 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 03/4/2019 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 02/4/2019 | 3,0600 | -1,92% | 3,0400 | 3,1200 | 3,0200 | 760 | 2.318,00 |
| 01/4/2019 | 3,1200 | 0,65% | 3,0000 | 3,1600 | 2,9000 | 3.920 | 11.788,00 |
| 29/3/2019 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 28/3/2019 | 3,1000 | 0,00% | 2,8800 | 3,1000 | 2,8800 | 179 | 539,00 |
| 27/3/2019 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 26/3/2019 | 3,1000 | 3,33% | 2,9000 | 3,1000 | 2,9000 | 190 | 571,00 |
| 22/3/2019 | 3,0000 | -2,60% | 2,9800 | 3,0000 | 2,9600 | 1.630 | 4.848,00 |
| 21/3/2019 | 3,0800 | -0,65% | 3,0800 | 3,0800 | 3,0800 | 30 | 92,00 |
| 20/3/2019 | 3,1000 | -1,90% | 3,1000 | 3,1000 | 3,1000 | 100 | 310,00 |
| 19/3/2019 | 3,1600 | 1,94% | 3,1600 | 3,1600 | 3,1600 | 5 | 15,00 |
| 18/3/2019 | 3,1000 | -4,91% | 3,1000 | 3,1000 | 3,1000 | 1.926 | 5.970,00 |
| 15/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 14/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 13/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 12/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 08/3/2019 | 3,2600 | 0,62% | 3,2600 | 3,2600 | 3,2600 | 1 | 3,00 |
| 07/3/2019 | 3,2400 | -0,61% | 3,0000 | 3,2400 | 3,0000 | 202 | 621,00 |
| 06/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 05/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 04/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 01/3/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 28/2/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 27/2/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 26/2/2019 | 3,2600 | 0,62% | 3,1400 | 3,2600 | 3,1400 | 155 | 487,00 |
| 25/2/2019 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 22/2/2019 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 21/2/2019 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 20/2/2019 | 3,2400 | -0,61% | 3,0200 | 3,2400 | 3,0000 | 626 | 1.934,00 |
| 19/2/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 300 | 978,00 |
| 18/2/2019 | 3,2600 | 1,24% | 3,2200 | 3,3000 | 3,2200 | 13 | 42,00 |
| 15/2/2019 | 3,2200 | 0,00% | 3,2400 | 3,2400 | 3,1800 | 74 | 238,32 |
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.% |
|---|