| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| 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 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
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 |
|---|---|---|---|---|---|---|---|
| 02/10/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 01/10/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 30/9/2020 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 29/9/2020 | 3,5200 | -9,74% | 3,5200 | 3,5200 | 3,5200 | 70 | 246,00 |
| 28/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 25/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 24/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 23/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 22/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 21/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 18/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 17/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 16/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 15/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 14/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 11/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 10/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 09/9/2020 | 3,9000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 30 | 111,00 |
| 08/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 07/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 04/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 03/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 02/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 01/9/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 31/8/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 28/8/2020 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 27/8/2020 | 3,9000 | -1,02% | 3,9000 | 3,9000 | 3,9000 | 174 | 678,00 |
| 26/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 25/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 24/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 124 | 488,00 |
| 21/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 20/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 19/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 18/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 17/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 14/8/2020 | 3,9400 | 0,00% | 3,5600 | 3,9400 | 3,5600 | 120 | 446,00 |
| 13/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 12/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 11/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 10/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 07/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 06/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 05/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 04/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 03/8/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 31/7/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 65 | 256,00 |
| 30/7/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 29/7/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 28/7/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 27/7/2020 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 2 | 7,00 |
| 24/7/2020 | 3,9400 | -7,08% | 3,9400 | 3,9400 | 3,9400 | 70 | 275,00 |
| 23/7/2020 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 22/7/2020 | 4,2400 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 2 | 7,00 |
| 21/7/2020 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 20/7/2020 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 17/7/2020 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | ,00 | |
| 16/7/2020 | 4,2400 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 40 | 169,00 |
| 15/7/2020 | 4,2400 | -0,47% | 4,2400 | 4,2400 | 4,2400 | 70 | 296,00 |
| 14/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 13/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 10/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 09/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 08/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 07/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 06/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 03/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 02/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 01/7/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 30/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 29/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 26/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 25/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 24/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 23/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 22/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 19/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 18/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 17/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 16/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 15/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 12/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 11/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 10/6/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | 26 | 110,00 |
| 09/6/2020 | 4,2600 | 6,50% | 4,0000 | 4,2600 | 4,0000 | 1.034 | 4.365,00 |
| 05/6/2020 | 4,0000 | 8,11% | 4,0000 | 4,0000 | 4,0000 | 100 | 400,00 |
| 04/6/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 03/6/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 02/6/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 70 | 259,00 |
| 01/6/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 29/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 28/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 27/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 26/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 25/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/5/2020 | 3,7000 | 0,00% | 3,8000 | 3,8000 | 3,7000 | 70 | 263,00 |
| 21/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 20/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 19/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 18/5/2020 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 15/5/2020 | 3,7000 | 2,78% | 3,7000 | 3,7000 | 3,7000 | 70 | 259,00 |
| 14/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 13/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 12/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 11/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 08/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 07/5/2020 | 3,6000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 18 | 63,00 |
| 06/5/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 05/5/2020 | 3,6000 | 0,00% | 3,3600 | 3,6000 | 3,3600 | 104 | 361,00 |
| 04/5/2020 | 3,6000 | -6,74% | 3,5000 | 3,6000 | 3,5000 | 80 | 287,00 |
| 30/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 29/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 28/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 27/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 24/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 23/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 22/4/2020 | 3,8600 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 5 | 18,00 |
| 21/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 16/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 15/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 14/4/2020 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 09/4/2020 | 3,8600 | 0,52% | 4,0000 | 4,0000 | 3,8600 | 140 | 543,34 |
| 08/4/2020 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 07/4/2020 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 06/4/2020 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,8400 | ,00 | |
| 03/4/2020 | 3,8400 | -9,86% | 3,8400 | 3,8400 | 3,8400 | 70 | 268,80 |
| 02/4/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 01/4/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 31/3/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 30/3/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 27/3/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 26/3/2020 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,2600 | ,00 | |
| 24/3/2020 | 4,2600 | 3,90% | 3,7000 | 4,2600 | 3,7000 | 180 | 727,60 |
| 23/3/2020 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 20/3/2020 | 4,1000 | 0,00% | 3,9000 | 3,9800 | 3,9000 | 40 | 156,80 |
| 19/3/2020 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 18/3/2020 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 17/3/2020 | 4,1000 | -2,84% | 4,1000 | 4,1000 | 4,1000 | 415 | 1.701,50 |
| 16/3/2020 | 4,2200 | -9,05% | 4,6000 | 4,6000 | 4,1800 | 254 | 1.070,12 |
| 13/3/2020 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 12/3/2020 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 11/3/2020 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 10/3/2020 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | ,00 | |
| 09/3/2020 | 4,6400 | -9,90% | 4,6400 | 4,6400 | 4,6400 | 80 | 371,20 |
| 06/3/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 05/3/2020 | 5,1500 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 20 | 93,20 |
| 04/3/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 03/3/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 28/2/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 27/2/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 26/2/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 2.134 | 10.990,10 |
| 25/2/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 140 | 721,00 |
| 24/2/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 1.573 | 8.100,95 |
| 21/2/2020 | 5,1500 | 3,00% | 5,0500 | 5,3000 | 5,0500 | 450 | 2.319,00 |
| 20/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 19/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 18/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/2/2020 | 5,0000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 79 | 395,90 |
| 13/2/2020 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 70 | 350,00 |
| 12/2/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/2/2020 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 10/2/2020 | 5,2000 | -0,95% | 5,3000 | 5,3000 | 5,2000 | 140 | 728,50 |
| 07/2/2020 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 06/2/2020 | 5,2500 | 1,94% | 5,2000 | 5,2500 | 5,2000 | 1.099 | 5.749,75 |
| 05/2/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 04/2/2020 | 5,1500 | -1,90% | 5,1500 | 5,1500 | 5,1500 | 40 | 206,00 |
| 03/2/2020 | 5,2500 | 0,00% | 5,2000 | 5,2000 | 5,0500 | 6 | 30,65 |
| 31/1/2020 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,00 |
| 30/1/2020 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 29/1/2020 | 5,2500 | 5,00% | 4,9000 | 5,2500 | 4,9000 | 250 | 1.263,50 |
| 28/1/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/1/2020 | 5,0000 | 1,63% | 4,9200 | 5,0000 | 4,9200 | 355 | 1.763,80 |
| 24/1/2020 | 4,9200 | -3,53% | 4,9400 | 5,0500 | 4,9200 | 270 | 1.340,90 |
| 23/1/2020 | 5,1000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 30 | 156,00 |
| 22/1/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 40 | 204,00 |
| 21/1/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/1/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/1/2020 | 5,1000 | 3,24% | 5,1000 | 5,2000 | 5,1000 | 850 | 4.335,60 |
| 16/1/2020 | 4,9400 | -3,14% | 5,1000 | 5,1000 | 4,9000 | 179 | 882,90 |
| 15/1/2020 | 5,1000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 15 | 78,00 |
| 14/1/2020 | 5,1000 | -3,77% | 5,3000 | 5,3000 | 5,0500 | 303 | 1.539,05 |
| 13/1/2020 | 5,3000 | 2,91% | 5,3000 | 5,3000 | 5,3000 | 70 | 371,00 |
| 10/1/2020 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 09/1/2020 | 5,1500 | -9,65% | 5,1500 | 5,1500 | 5,1500 | 300 | 1.545,00 |
| 08/1/2020 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 07/1/2020 | 5,7000 | 3,64% | 5,7000 | 5,7000 | 5,7000 | 180 | 1.026,00 |
| 03/1/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/1/2020 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/12/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 30/12/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 27/12/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 23/12/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 20/12/2019 | 5,5000 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 1 | 5,45 |
| 19/12/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 220 | 1.210,00 |
| 18/12/2019 | 5,5000 | 10,00% | 5,5000 | 5,5000 | 5,5000 | 150 | 825,00 |
| 17/12/2019 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 120 | 600,00 |
| 16/12/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 13/12/2019 | 4,9000 | 1,24% | 4,9000 | 4,9000 | 4,9000 | 170 | 833,00 |
| 12/12/2019 | 4,8400 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 1 | 5,15 |
| 11/12/2019 | 4,8400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 29 | 143,26 |
| 10/12/2019 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 09/12/2019 | 4,8400 | -6,02% | 4,9000 | 4,9000 | 4,8400 | 99 | 480,36 |
| 06/12/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 1 | 5,15 |
| 05/12/2019 | 5,1500 | -2,83% | 5,1500 | 5,5000 | 5,1500 | 327 | 1.684,55 |
| 04/12/2019 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 03/12/2019 | 5,3000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 02/12/2019 | 5,3000 | 8,16% | 5,3000 | 5,3000 | 5,3000 | 100 | 530,00 |
| 29/11/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 28/11/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 27/11/2019 | 4,9000 | -1,21% | 4,9600 | 4,9600 | 4,9000 | 600 | 2.958,00 |
| 26/11/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 25/11/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 3 | 14,88 |
| 22/11/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 21/11/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 20/11/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 19/11/2019 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 18/11/2019 | 4,9600 | -0,80% | 4,9600 | 4,9600 | 4,9600 | 1.364 | 6.765,44 |
| 15/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 06/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/11/2019 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 5,0000 | 531 | 2.655,10 |
| 04/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 01/11/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 31/10/2019 | 5,0000 | 0,00% | 4,9200 | 5,0000 | 4,9200 | 300 | 1.493,00 |
| 30/10/2019 | 5,0000 | 0,00% | 4,7000 | 5,0000 | 4,7000 | 980 | 4.891,00 |
| 29/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/10/2019 | 5,0000 | 8,70% | 5,0500 | 5,0500 | 5,0000 | 130 | 653,50 |
| 24/10/2019 | 4,6000 | -8,91% | 4,6000 | 4,6000 | 4,6000 | 70 | 322,00 |
| 23/10/2019 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 22/10/2019 | 5,0500 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 23 | 115,00 |
| 21/10/2019 | 5,0500 | 0,00% | 5,0000 | 5,2000 | 5,0000 | 7 | 35,40 |
| 18/10/2019 | 5,0500 | 1,00% | 4,9800 | 5,0500 | 4,9800 | 164 | 823,40 |
| 17/10/2019 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,9000 | 400 | 1.994,00 |
| 16/10/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 15/10/2019 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 14/10/2019 | 4,9000 | -4,85% | 4,8400 | 5,2000 | 4,8000 | 50 | 244,60 |
| 11/10/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 10/10/2019 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 15 | 77,40 |
| 09/10/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 08/10/2019 | 5,1500 | 8,65% | 4,9400 | 5,1500 | 4,8000 | 306 | 1.517,28 |
| 07/10/2019 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 04/10/2019 | 4,7400 | -4,82% | 4,7000 | 5,0500 | 4,7000 | 80 | 379,50 |
| 03/10/2019 | 4,9800 | 0,40% | 4,7000 | 4,9800 | 4,7000 | 120 | 578,00 |
| 02/10/2019 | 4,9600 | -0,80% | 5,0000 | 5,1000 | 4,6400 | 835 | 4.123,30 |
| 01/10/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 30/9/2019 | 5,0000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 20 | 103,00 |
| 27/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/9/2019 | 5,0000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 10 | 51,50 |
| 24/9/2019 | 5,0000 | -7,41% | 4,8600 | 5,0000 | 4,8600 | 1.069 | 5.335,20 |
| 23/9/2019 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 20/9/2019 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 19/9/2019 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 18/9/2019 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 17/9/2019 | 5,4000 | 8,00% | 4,9800 | 5,4000 | 4,9800 | 101 | 524,40 |
| 16/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 5 | 25,00 |
| 13/9/2019 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 12/9/2019 | 4,9800 | -0,40% | 4,8000 | 4,9800 | 4,8000 | 120 | 585,00 |
| 11/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 10/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 500 | 2.500,00 |
| 06/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/9/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 7 | 35,00 |
| 02/9/2019 | 5,0000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 36 | 189,00 |
| 30/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/8/2019 | 5,0000 | -4,76% | 5,0000 | 5,0500 | 5,0000 | 234 | 1.171,00 |
| 27/8/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 26/8/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 76 | 399,00 |
| 23/8/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 22/8/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 21/8/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 20/8/2019 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 19/8/2019 | 5,2500 | 5,00% | 5,2500 | 5,2500 | 5,2500 | 46 | 241,50 |
| 16/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 13/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 12/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/8/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/8/2019 | 5,0000 | -1,96% | 5,0500 | 5,0500 | 5,0000 | 150 | 753,50 |
| 06/8/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 05/8/2019 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 02/8/2019 | 5,1000 | -5,56% | 5,2500 | 5,2500 | 5,1000 | 175 | 894,00 |
| 01/8/2019 | 5,4000 | 8,00% | 5,1000 | 5,4000 | 5,1000 | 300 | 1.562,00 |
| 31/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 30/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 29/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 22/7/2019 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 0,1300 | 15.607 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 489.555 |
| ΕΤΕ | 12,3000 | 0,53 % | 0,0650 | 410.219 |
| ΟΠΑΠ | 19,0900 | 1,70 % | 0,3200 | 401.909 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 0,0160 | 387.276 |
| MTLN | 53,2000 | 0,09 % | 0,0500 | 371.685 |
| ΑΛΦΑ | 3,5350 | 0,48 % | 0,0170 | 326.358 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 274.594 |
| ΑΔΜΗΕ | 3,2100 | -0,47 % | -0,0150 | 161.358 |
| ΟΤΕ | 16,2900 | 0,00 % | 0,0000 | 150.794 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,2000 | 0,50 % | 121.339 | 387,3χιλ. |
| ΑΛΦΑ | 3,5350 | 0,48 % | 92.457 | 326,4χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 71.098 | 489,6χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 15.607 | 0,21 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΥΡΙΟ | 2,2500 | 6,13 % | 15.607 | 6,60 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|