| 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
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0500 €
0,0000 (0,00%)
- Άνοιγμα 6,0500
- Υψηλό 6,0500
- Χαμηλό 6,0500
- Όγκος 100
- Τζίρος 605 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/1/2022 | 9,0000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 29 | 246,50 |
| 24/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 21/1/2022 | 9,0000 | 0,00% | 9,4500 | 9,4500 | 9,4500 | 100 | 945,00 |
| 20/1/2022 | 9,0000 | 0,00% | 9,4000 | 9,4500 | 9,4000 | 115 | 1.084,25 |
| 19/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 18/1/2022 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 17/1/2022 | 9,0000 | 0,00% | 9,3500 | 9,3500 | 9,3500 | 485 | 4.534,75 |
| 14/1/2022 | 9,0000 | 4,65% | 8,0500 | 9,0500 | 8,0500 | 659 | 5.896,30 |
| 13/1/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 12/1/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 11/1/2022 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 10/1/2022 | 8,6000 | 3,61% | 8,5000 | 8,6000 | 8,5000 | 886 | 7.619,50 |
| 07/1/2022 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | ,00 | |
| 05/1/2022 | 8,3000 | 0,00% | 8,1000 | 8,5000 | 8,1000 | 409 | 3.409,15 |
| 04/1/2022 | 8,3000 | 4,40% | 8,1000 | 8,3000 | 8,1000 | 1.698 | 13.914,00 |
| 03/1/2022 | 7,9500 | 6,71% | 7,6000 | 8,0000 | 7,6000 | 559 | 4.424,95 |
| 31/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 30/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 349 | 2.617,50 |
| 29/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,6000 | 7,5000 | 255 | 1.912,60 |
| 28/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 27/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 83 | 622,50 |
| 23/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 22/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 21/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 20/12/2021 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 314 | 2.355,00 |
| 17/12/2021 | 7,4500 | 0,00% | 6,8500 | 7,2000 | 6,8500 | 271 | 1.875,35 |
| 16/12/2021 | 7,4500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 127 | 908,05 |
| 15/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 14/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 1 | 7,45 |
| 13/12/2021 | 7,4500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | 78,00 |
| 10/12/2021 | 7,4500 | 0,00% | 7,2500 | 7,2500 | 7,1500 | 127 | 918,05 |
| 09/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 08/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 07/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 06/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 127 | 946,15 |
| 03/12/2021 | 7,4500 | 0,00% | 7,1500 | 7,4500 | 7,1500 | 159 | 1.146,45 |
| 02/12/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 01/12/2021 | 7,4500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 5 | 35,75 |
| 30/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 29/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 26/11/2021 | 7,4500 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 65 | 491,30 |
| 25/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 24/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 23/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 22/11/2021 | 7,4500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 7 | 55,30 |
| 19/11/2021 | 7,4500 | 0,00% | 7,2500 | 7,4000 | 7,2500 | 237 | 1.752,05 |
| 18/11/2021 | 7,4500 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 196 | 1.450,40 |
| 17/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 16/11/2021 | 7,4500 | 0,00% | 7,3000 | 7,3000 | 7,2500 | 127 | 924,50 |
| 15/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 12/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 11/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 10/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 09/11/2021 | 7,4500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 08/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 05/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 04/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 40 | 298,00 |
| 03/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 02/11/2021 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 01/11/2021 | 7,4500 | -2,61% | 7,5000 | 7,5500 | 7,2500 | 1.839 | 13.726,40 |
| 29/10/2021 | 7,6500 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 10 | 76,00 |
| 27/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 26/10/2021 | 7,6500 | 0,00% | 8,0000 | 8,0000 | 7,3500 | 148 | 1.096,50 |
| 25/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 22/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 21/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 20/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 127 | 971,55 |
| 19/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,8500 | 7,6500 | 11 | 85,35 |
| 18/10/2021 | 7,6500 | 0,00% | 7,9500 | 7,9500 | 7,4500 | 398 | 3.062,50 |
| 15/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 14/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 127 | 971,55 |
| 13/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 12/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 11/10/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 30 | 231,00 |
| 08/10/2021 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 07/10/2021 | 7,6500 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 100 | 775,10 |
| 06/10/2021 | 7,6500 | 0,00% | 7,6000 | 7,6000 | 7,3500 | 127 | 958,45 |
| 05/10/2021 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,7500 | 50 | 389,50 |
| 04/10/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 64 | 492,80 |
| 01/10/2021 | 7,6500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 10 | 79,00 |
| 30/9/2021 | 7,6500 | -3,77% | 7,8500 | 7,8500 | 7,8500 | 125 | 981,25 |
| 29/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2 | 15,40 |
| 28/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 327 | 2.517,90 |
| 27/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 24/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 186 | 1.438,10 |
| 23/9/2021 | 7,9500 | 0,00% | 7,7000 | 7,8500 | 7,7000 | 186 | 1.441,05 |
| 22/9/2021 | 7,9500 | 0,00% | 7,9500 | 8,0000 | 7,9500 | 10 | 79,90 |
| 21/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9000 | 106 | 841,95 |
| 20/9/2021 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 17/9/2021 | 7,9500 | 2,58% | 7,7000 | 7,9500 | 7,7000 | 632 | 4.929,15 |
| 16/9/2021 | 7,7500 | 0,00% | 7,7000 | 8,0000 | 7,7000 | 568 | 4.388,60 |
| 15/9/2021 | 7,7500 | -3,13% | 7,7500 | 7,7500 | 7,7000 | 616 | 4.773,80 |
| 14/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,7000 | 348 | 2.712,60 |
| 10/9/2021 | 8,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 270 | 2.079,00 |
| 09/9/2021 | 8,0000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 150 | 1.162,50 |
| 08/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/9/2021 | 8,0000 | 0,00% | 8,2500 | 8,2500 | 7,7500 | 12 | 96,50 |
| 06/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/9/2021 | 8,0000 | 0,00% | 8,2000 | 8,2000 | 8,1500 | 35 | 286,50 |
| 01/9/2021 | 8,0000 | 0,00% | 8,0000 | 8,8000 | 7,7500 | 499 | 4.087,20 |
| 31/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/8/2021 | 8,0000 | 0,00% | 7,6500 | 8,0000 | 7,6500 | 797 | 6.331,55 |
| 26/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,2000 | 7,7000 | 201 | 1.585,60 |
| 25/8/2021 | 8,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 4 | 30,80 |
| 24/8/2021 | 8,0000 | 0,00% | 7,6000 | 8,0000 | 7,6000 | 44 | 350,40 |
| 23/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 20/8/2021 | 8,0000 | 0,00% | 7,5500 | 8,0000 | 7,5500 | 254 | 1.974,85 |
| 19/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 230 | 1.840,00 |
| 18/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 75 | 600,00 |
| 12/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/8/2021 | 8,0000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 14 | 105,70 |
| 10/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/8/2021 | 8,0000 | 0,00% | 7,5500 | 7,9000 | 7,5500 | 102 | 805,10 |
| 06/8/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 11 | 83,60 |
| 05/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 04/8/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 25 | 200,00 |
| 03/8/2021 | 8,0000 | 0,00% | 8,4000 | 8,4000 | 8,3500 | 133 | 1.116,45 |
| 02/8/2021 | 8,0000 | 6,67% | 8,0000 | 8,2000 | 7,9500 | 851 | 6.826,35 |
| 30/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 127 | 952,50 |
| 29/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,8000 | 7,5000 | 128 | 983,90 |
| 28/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 27/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 26/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 23/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,8500 | 7,5000 | 177 | 1.341,50 |
| 22/7/2021 | 7,5000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 40 | 310,00 |
| 21/7/2021 | 7,5000 | 0,00% | 7,8500 | 8,0000 | 7,5000 | 463 | 3.576,85 |
| 20/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,6000 | 7,5000 | 195 | 1.466,45 |
| 19/7/2021 | 7,5000 | 0,00% | 8,0000 | 8,0000 | 7,9500 | 41 | 327,20 |
| 16/7/2021 | 7,5000 | 0,00% | 7,8000 | 7,9500 | 7,8000 | 192 | 1.517,10 |
| 15/7/2021 | 7,5000 | 0,00% | 7,5000 | 7,9000 | 7,5000 | 139 | 1.047,30 |
| 14/7/2021 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,5000 | 905 | 6.787,50 |
| 13/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 12/7/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 11 | 82,00 |
| 09/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 08/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 175 | 1.299,00 |
| 07/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 06/7/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,3000 | 158 | 1.179,00 |
| 05/7/2021 | 7,4000 | 0,00% | 7,3500 | 7,5000 | 7,3500 | 105 | 778,00 |
| 02/7/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 01/7/2021 | 7,4000 | -1,33% | 7,4500 | 7,5000 | 7,3000 | 950 | 7.008,00 |
| 30/6/2021 | 7,5000 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 13 | 95,00 |
| 29/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 28/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5500 | 7,5000 | 466 | 3.498,00 |
| 25/6/2021 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 326 | 2.419,00 |
| 24/6/2021 | 7,5000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 30 | 219,00 |
| 23/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 22/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 215 | 1.612,00 |
| 18/6/2021 | 7,5000 | 0,00% | 7,8500 | 7,8500 | 7,8000 | 37 | 290,00 |
| 17/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 161 | 1.207,00 |
| 16/6/2021 | 7,5000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 127 | 857,00 |
| 15/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 14/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 11/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 10/6/2021 | 7,5000 | 0,00% | 7,6000 | 7,6000 | 7,5000 | 124 | 930,00 |
| 09/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 08/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 184 | 1.380,00 |
| 07/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 04/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 03/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 02/6/2021 | 7,5000 | 0,00% | 7,2000 | 7,5000 | 7,2000 | 401 | 2.940,00 |
| 01/6/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 54 | 405,00 |
| 31/5/2021 | 7,5000 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 33 | 232,00 |
| 28/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,00 |
| 27/5/2021 | 7,5000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 5 | 35,00 |
| 26/5/2021 | 7,5000 | 0,00% | 7,2000 | 7,4000 | 7,2000 | 64 | 463,00 |
| 25/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 24/5/2021 | 7,5000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 13 | 92,00 |
| 21/5/2021 | 7,5000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 200 | 1.480,00 |
| 20/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 200 | 1.500,00 |
| 19/5/2021 | 7,5000 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 48 | 357,00 |
| 18/5/2021 | 7,5000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 10 | 78,00 |
| 17/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 13 | 97,00 |
| 14/5/2021 | 7,5000 | 0,00% | 7,1000 | 7,2500 | 7,1000 | 16 | 114,00 |
| 13/5/2021 | 7,5000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 137 | 1.013,00 |
| 12/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 11/5/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 10/5/2021 | 7,5000 | 0,00% | 7,2000 | 7,2000 | 6,7500 | 147 | 1.005,00 |
| 07/5/2021 | 7,5000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 210 | 1.554,00 |
| 06/5/2021 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,4000 | 570 | 4.268,00 |
| 05/5/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 327 | 2.452,00 |
| 29/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 28/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 27/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 26/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 23/4/2021 | 7,4000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 33 | 254,00 |
| 22/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 21/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,2000 | 86 | 629,00 |
| 20/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 443 | 3.278,00 |
| 19/4/2021 | 7,4000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 50 | 360,00 |
| 16/4/2021 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 15/4/2021 | 7,4000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 377 | 2.752,00 |
| 14/4/2021 | 7,4000 | 0,00% | 7,4500 | 7,4500 | 7,3000 | 480 | 3.533,00 |
| 13/4/2021 | 7,4000 | -0,67% | 7,5000 | 7,7000 | 7,4000 | 1.005 | 7.522,00 |
| 12/4/2021 | 7,4500 | -6,88% | 7,4000 | 7,7000 | 7,3500 | 919 | 6.832,00 |
| 09/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 08/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/4/2021 | 8,0000 | 0,00% | 7,4000 | 7,7500 | 7,3500 | 350 | 2.657,00 |
| 01/4/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 26/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 24/3/2021 | 8,0000 | 0,00% | 7,4500 | 7,8000 | 7,4500 | 111 | 860,00 |
| 23/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/3/2021 | 8,0000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 55 | 412,00 |
| 18/3/2021 | 8,0000 | 0,00% | 7,4500 | 7,7000 | 7,4000 | 227 | 1.709,00 |
| 17/3/2021 | 8,0000 | 0,00% | 7,4500 | 7,9000 | 7,4500 | 85 | 638,00 |
| 16/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/3/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 72 | 554,00 |
| 08/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 04/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/3/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 17 | 129,00 |
| 02/3/2021 | 8,0000 | 0,00% | 7,8000 | 7,9000 | 7,8000 | 100 | 788,00 |
| 01/3/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 26/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/2/2021 | 8,0000 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 138 | 1.037,00 |
| 24/2/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 250 | 1.900,00 |
| 23/2/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 43 | 326,00 |
| 22/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 18/2/2021 | 8,0000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 400 | 3.156,00 |
| 17/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 15/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,5000 | 127 | 968,00 |
| 11/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 333 | 2.597,00 |
| 10/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 08/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 167 | 1.302,00 |
| 05/2/2021 | 8,0000 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 300 | 2.300,00 |
| 04/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/2/2021 | 8,0000 | 0,00% | 7,8000 | 7,9500 | 7,8000 | 74 | 584,00 |
| 02/2/2021 | 8,0000 | 0,00% | 7,6000 | 7,7000 | 7,5000 | 147 | 1.112,00 |
| 01/2/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/1/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/1/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/1/2021 | 8,0000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 394 | 2.994,00 |
| 26/1/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/1/2021 | 8,0000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 50 | 395,00 |
| 22/1/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 21/1/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 20/1/2021 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 19/1/2021 | 8,0000 | 0,00% | 7,7500 | 8,0000 | 7,6000 | 202 | 1.573,00 |
| 18/1/2021 | 8,0000 | 1,27% | 7,9000 | 8,0000 | 7,9000 | 567 | 4.523,00 |
| 15/1/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/1/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 13/1/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 12/1/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 11/1/2021 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/1/2021 | 7,9000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 200 | 1.600,00 |
| 07/1/2021 | 7,9000 | 0,00% | 7,9000 | 8,2000 | 7,9000 | 210 | 1.674,00 |
| 05/1/2021 | 7,9000 | 0,00% | 7,9500 | 7,9500 | 7,9500 | 50 | 397,00 |
| 04/1/2021 | 7,9000 | 1,94% | 7,9500 | 8,0000 | 7,8500 | 759 | 6.005,00 |
| 31/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 30/12/2020 | 7,7500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 49 | 392,00 |
| 29/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7000 | 127 | 980,00 |
| 28/12/2020 | 7,7500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 2 | ,00 |
| 23/12/2020 | 7,7500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 30 | 240,00 |
| 22/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 21/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,8000 | 7,4500 | 793 | 6.154,00 |
| 18/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 132 | 1.023,00 |
| 17/12/2020 | 7,7500 | 0,00% | 8,0000 | 8,1000 | 7,9000 | 487 | 3.851,00 |
| 16/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 15/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 20 | 155,00 |
| 14/12/2020 | 7,7500 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 45 | 360,00 |
| 11/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 10/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 09/12/2020 | 7,7500 | 0,00% | 8,0000 | 8,0000 | 7,7500 | 405 | 3.145,00 |
| 08/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 07/12/2020 | 7,7500 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 127 | 990,00 |
| 04/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 03/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 02/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | ,00 | |
| 01/12/2020 | 7,7500 | 0,00% | 7,7500 | 7,9000 | 7,7500 | 244 | 1.908,00 |
| 30/11/2020 | 7,7500 | 2,65% | 7,8500 | 7,8500 | 7,7500 | 666 | 5.187,00 |
| 27/11/2020 | 7,5500 | 0,00% | 7,5500 | 7,5500 | 7,5500 | ,00 | |
| 26/11/2020 | 7,5500 | -7,36% | 7,7500 | 8,2000 | 7,5000 | 1.142 | 8.632,00 |
| 25/11/2020 | 8,1500 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 2 | 16,00 |
| 24/11/2020 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 10 | 81,00 |
| 23/11/2020 | 8,1500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 147 | 1.131,00 |
| 20/11/2020 | 8,1500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 35 | 269,00 |
| 19/11/2020 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 18/11/2020 | 8,1500 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 22 | 169,00 |
| 17/11/2020 | 8,1500 | 0,00% | 8,4000 | 8,4000 | 8,2000 | 375 | 3.076,00 |
| 16/11/2020 | 8,1500 | 0,00% | 8,1500 | 8,2000 | 8,1500 | 256 | 2.091,00 |
| 13/11/2020 | 8,1500 | 0,00% | 8,4000 | 8,4000 | 8,4000 | 4 | 33,00 |
| 12/11/2020 | 8,1500 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 11 | 86,00 |
| 11/11/2020 | 8,1500 | 0,00% | 7,5000 | 8,1500 | 7,5000 | 540 | 4.349,00 |
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 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 0,1000 | 13.592 |
| 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 | 6,8380 | -0,06 % | -0,0040 | 421.282 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.146 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 379.725 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 353.342 |
| ΑΛΦΑ | 3,5360 | 0,51 % | 0,0180 | 301.494 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 281.850 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 270.079 |
| ΑΔΜΗΕ | 3,2150 | -0,31 % | -0,0100 | 158.143 |
| ΜΟΗ | 24,4200 | 0,49 % | 0,1200 | 138.648 |
| 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 | 3,1960 | 0,38 % | 110.723 | 353,3χιλ. |
| ΑΛΦΑ | 3,5360 | 0,51 % | 85.428 | 301,5χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 83.529 | 101,3χιλ. |
| ΠΕΙΡ | 6,8380 | -0,06 % | 61.128 | 421,3χιλ. |
| 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 | 2,2200 | 4,72 % | 13.592 | 0,18 % |
| 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 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 6,13 % |
| 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.% |
|---|