| 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 |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 09/11/2020 | 8,1000 | 5,19% | 7,9500 | 8,2000 | 7,9500 | 961 | 7.726,00 |
| 06/11/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 254 | 1.955,00 |
| 05/11/2020 | 7,7000 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 3 | 21,00 |
| 04/11/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 03/11/2020 | 7,7000 | 2,67% | 7,7000 | 7,8000 | 7,7000 | 468 | 3.604,00 |
| 02/11/2020 | 7,5000 | -5,06% | 7,5000 | 7,5000 | 7,5000 | 593 | 4.447,00 |
| 30/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 29/10/2020 | 7,9000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 281 | 2.107,00 |
| 27/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 26/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 23/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 21/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 20/10/2020 | 7,9000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 127 | 927,00 |
| 19/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 15/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/10/2020 | 7,9000 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 40 | 300,00 |
| 13/10/2020 | 7,9000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 36 | 261,00 |
| 12/10/2020 | 7,9000 | 0,00% | 7,7500 | 7,7500 | 7,3000 | 145 | 1.089,00 |
| 09/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 07/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 06/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 05/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 02/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 01/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 29/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 25/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 24/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 23/9/2020 | 7,9000 | 0,00% | 7,2000 | 7,6500 | 7,2000 | 207 | 1.526,00 |
| 22/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 17 | 134,00 |
| 21/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 18/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 17/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/9/2020 | 7,9000 | 0,00% | 7,2500 | 7,2500 | 7,2000 | 140 | 1.013,00 |
| 15/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 11/9/2020 | 7,9000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 77 | 577,00 |
| 10/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 09/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/9/2020 | 7,9000 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 127 | 920,00 |
| 07/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 04/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 03/9/2020 | 7,9000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 127 | 977,00 |
| 02/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 01/9/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 31/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 27/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 26/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 25/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 2 | 15,00 |
| 24/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,1500 | 63 | 496,00 |
| 21/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 20/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 19/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 18/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 1 | 7,00 |
| 17/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 34 | 268,00 |
| 14/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,2500 | 81 | 617,00 |
| 13/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 46 | 363,00 |
| 12/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 11/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 127 | 1.003,00 |
| 10/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 07/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 06/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 05/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 04/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 8 | 63,00 |
| 03/8/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 31/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 29/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 28/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 27/7/2020 | 7,9000 | 0,00% | 7,2000 | 7,9000 | 7,2000 | 82 | 640,00 |
| 24/7/2020 | 7,9000 | 0,00% | 8,0000 | 8,0000 | 7,5000 | 143 | 1.102,00 |
| 23/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 21/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 20/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 17/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 254 | 2.006,00 |
| 16/7/2020 | 7,9000 | 0,00% | 8,1500 | 8,1500 | 8,0000 | 118 | 959,00 |
| 15/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 14/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 13/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 27 | 213,00 |
| 10/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 09/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 08/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 07/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 06/7/2020 | 7,9000 | 0,00% | 7,9500 | 7,9500 | 7,9000 | 25 | 197,00 |
| 03/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 192 | 1.516,00 |
| 02/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 01/7/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,7000 | 200 | 1.554,00 |
| 30/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 293 | 2.314,00 |
| 29/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 7 | 55,00 |
| 26/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 25/6/2020 | 7,9000 | 0,00% | 7,8500 | 7,8500 | 7,2000 | 230 | 1.778,00 |
| 24/6/2020 | 7,9000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 127 | 996,00 |
| 23/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 22/6/2020 | 7,9000 | 0,00% | 7,2000 | 7,9000 | 7,2000 | 260 | 2.050,00 |
| 19/6/2020 | 7,9000 | 0,00% | 7,8500 | 7,8500 | 7,8500 | 500 | 3.925,00 |
| 18/6/2020 | 7,9000 | 0,00% | 7,8000 | 7,8500 | 7,8000 | 477 | 3.738,00 |
| 17/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/6/2020 | 7,9000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 1.270 | 10.002,00 |
| 15/6/2020 | 7,9000 | -0,63% | 7,9000 | 7,9000 | 7,9000 | 600 | 4.740,00 |
| 12/6/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 11/6/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9000 | 150 | 1.190,00 |
| 10/6/2020 | 7,9500 | 1,92% | 7,8000 | 8,0000 | 7,7000 | 1.565 | 12.240,00 |
| 09/6/2020 | 7,8000 | -1,27% | 7,9000 | 8,0000 | 7,8000 | 670 | 5.248,00 |
| 05/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 04/6/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 03/6/2020 | 7,9000 | 0,00% | 7,8500 | 7,9000 | 7,8500 | 250 | 1.969,00 |
| 02/6/2020 | 7,9000 | -1,25% | 8,0000 | 8,0000 | 7,3000 | 1.271 | 9.962,00 |
| 01/6/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 29/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/5/2020 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 8,0000 | 31 | 249,00 |
| 27/5/2020 | 8,0000 | 0,00% | 8,1500 | 8,1500 | 8,1500 | 255 | 2.078,00 |
| 26/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 25/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 22/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 251 | 2.008,00 |
| 21/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 45 | 360,00 |
| 20/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 99 | 792,00 |
| 19/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 404 | 3.232,00 |
| 18/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 150 | 1.200,00 |
| 15/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 14/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 13/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 134 | 1.072,00 |
| 12/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 656 | 5.248,00 |
| 11/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 300 | 2.400,00 |
| 08/5/2020 | 8,0000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 29 | 223,00 |
| 07/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 06/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 05/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.000 | 8.000,00 |
| 04/5/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 105 | 840,00 |
| 30/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.258 | 10.064,00 |
| 29/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 28/4/2020 | 8,0000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 1 | 7,90 |
| 27/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1.012 | 8.096,00 |
| 24/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 15 | 120,00 |
| 23/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 4 | 32,00 |
| 22/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 16 | 128,00 |
| 21/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 16/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 100 | 800,00 |
| 15/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 10 | 80,00 |
| 14/4/2020 | 8,0000 | 0,00% | 8,1000 | 8,1000 | 8,0000 | 800 | 6.430,00 |
| 09/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 5 | 40,00 |
| 08/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 1 | 8,00 |
| 06/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 03/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/4/2020 | 8,0000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 45 | 355,50 |
| 01/4/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 31/3/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/3/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 27/3/2020 | 8,0000 | 4,58% | 8,3500 | 8,3500 | 8,0000 | 426 | 3.410,10 |
| 26/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 24/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 23/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 62 | 474,30 |
| 20/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 19/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 18/3/2020 | 7,6500 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 59 | 413,00 |
| 17/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 16/3/2020 | 7,6500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1 | 6,90 |
| 13/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 12/3/2020 | 7,6500 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 388 | 2.910,00 |
| 11/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 10/3/2020 | 7,6500 | 0,00% | 7,7500 | 7,7500 | 7,6000 | 1.353 | 10.370,95 |
| 09/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | ,00 | |
| 06/3/2020 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,5500 | 14 | 106,70 |
| 05/3/2020 | 7,6500 | 0,66% | 7,6500 | 7,6500 | 7,6500 | 580 | 4.437,00 |
| 04/3/2020 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 03/3/2020 | 7,6000 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 147 | 1.114,50 |
| 28/2/2020 | 7,6000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 167 | 1.252,50 |
| 27/2/2020 | 7,6000 | 1,33% | 7,6000 | 7,7500 | 7,6000 | 797 | 6.066,50 |
| 26/2/2020 | 7,5000 | 0,00% | 7,5500 | 7,7000 | 7,5500 | 134 | 1.013,80 |
| 25/2/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 60 | 450,00 |
| 24/2/2020 | 7,5000 | 0,00% | 7,6500 | 7,6500 | 7,5000 | 426 | 3.211,00 |
| 21/2/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 20/2/2020 | 7,5000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 100 | 811,25 |
| 19/2/2020 | 7,5000 | 0,00% | 7,5000 | 8,2500 | 7,3500 | 1.260 | 9.884,50 |
| 18/2/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 50 | 375,00 |
| 17/2/2020 | 7,5000 | -1,32% | 7,6000 | 7,6000 | 7,5000 | 1.503 | 11.277,40 |
| 14/2/2020 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 105 | 798,00 |
| 13/2/2020 | 7,6000 | 0,00% | 7,7000 | 7,9000 | 7,6000 | 395 | 3.016,40 |
| 12/2/2020 | 7,6000 | -1,30% | 7,6000 | 7,6000 | 7,5500 | 556 | 4.223,45 |
| 11/2/2020 | 7,7000 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 170 | 1.300,50 |
| 10/2/2020 | 7,7000 | 0,00% | 7,6000 | 7,7000 | 7,5500 | 279 | 2.123,60 |
| 07/2/2020 | 7,7000 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 1 | 7,75 |
| 06/2/2020 | 7,7000 | 0,00% | 7,7000 | 7,9000 | 7,7000 | 654 | 5.040,90 |
| 05/2/2020 | 7,7000 | 0,00% | 7,9500 | 7,9500 | 7,7000 | 197 | 1.534,60 |
| 04/2/2020 | 7,7000 | 1,99% | 7,9000 | 8,0000 | 7,5000 | 1.435 | 11.037,10 |
| 03/2/2020 | 7,5500 | -2,58% | 7,7000 | 7,7000 | 7,5500 | 2.335 | 17.632,55 |
| 31/1/2020 | 7,7500 | 3,33% | 8,0000 | 8,0000 | 7,7000 | 346 | 2.679,00 |
| 30/1/2020 | 7,5000 | 0,00% | 8,0000 | 8,2500 | 7,5000 | 582 | 4.390,80 |
| 29/1/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 14 | 105,00 |
| 28/1/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 335 | 2.512,50 |
| 27/1/2020 | 7,5000 | 7,91% | 7,4500 | 7,5000 | 7,4500 | 375 | 2.812,00 |
| 24/1/2020 | 6,9500 | 2,21% | 7,1000 | 7,4000 | 6,9500 | 610 | 4.286,00 |
| 23/1/2020 | 6,8000 | 0,00% | 6,6000 | 7,3000 | 6,6000 | 396 | 2.726,70 |
| 22/1/2020 | 6,8000 | 7,94% | 6,3000 | 6,8000 | 6,3000 | 4.712 | 30.278,10 |
| 21/1/2020 | 6,3000 | 0,00% | 6,5000 | 6,5000 | 6,4000 | 200 | 1.280,50 |
| 20/1/2020 | 6,3000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 11 | 71,50 |
| 17/1/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 16/1/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 15/1/2020 | 6,3000 | 0,80% | 6,1500 | 6,3000 | 6,1500 | 442 | 2.765,55 |
| 14/1/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,1500 | 106 | 661,90 |
| 13/1/2020 | 6,2500 | 3,31% | 6,6500 | 6,6500 | 6,2500 | 670 | 4.248,00 |
| 10/1/2020 | 6,0500 | 0,00% | 6,1000 | 6,1000 | 6,0500 | 100 | 608,50 |
| 09/1/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 08/1/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 07/1/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 03/1/2020 | 6,0500 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 75 | 457,50 |
| 02/1/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 31/12/2019 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 30/12/2019 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 27/12/2019 | 6,0500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 51 | 306,00 |
| 23/12/2019 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 20/12/2019 | 6,0500 | 0,00% | 5,8000 | 6,0000 | 5,8000 | 210 | 1.234,00 |
| 19/12/2019 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 18/12/2019 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 17/12/2019 | 6,0500 | 0,83% | 6,0000 | 6,2000 | 6,0000 | 1.352 | 8.181,95 |
| 16/12/2019 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,7500 | 1.775 | 10.583,80 |
| 13/12/2019 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 127 | 750,30 |
| 12/12/2019 | 6,0000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 11 | 61,05 |
| 11/12/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 10/12/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 09/12/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 50 | 300,00 |
| 06/12/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/12/2019 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 127 | 768,35 |
| 04/12/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 03/12/2019 | 6,0000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 127 | 755,65 |
| 02/12/2019 | 6,0000 | 1,69% | 6,1000 | 6,1000 | 5,9500 | 1.627 | 9.785,65 |
| 29/11/2019 | 5,9000 | 0,00% | 6,2500 | 6,4500 | 6,2500 | 424 | 2.675,40 |
| 28/11/2019 | 5,9000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 9 | 53,55 |
| 27/11/2019 | 5,9000 | 0,00% | 5,5500 | 5,9500 | 5,5500 | 201 | 1.147,95 |
| 26/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 25/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 35 | 206,50 |
| 22/11/2019 | 5,9000 | 0,00% | 6,0000 | 6,0000 | 5,9000 | 402 | 2.373,70 |
| 21/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9500 | 5,9000 | 210 | 1.246,65 |
| 20/11/2019 | 5,9000 | 0,00% | 5,6500 | 5,6500 | 5,6000 | 127 | 713,70 |
| 19/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 127 | 749,30 |
| 18/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 200 | 1.180,00 |
| 15/11/2019 | 5,9000 | 0,00% | 5,9500 | 5,9500 | 5,7000 | 316 | 1.821,90 |
| 14/11/2019 | 5,9000 | 0,00% | 5,7500 | 5,9000 | 5,6500 | 203 | 1.176,40 |
| 13/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,7000 | 100 | 580,00 |
| 12/11/2019 | 5,9000 | 0,00% | 5,6500 | 5,9000 | 5,6000 | 247 | 1.425,20 |
| 11/11/2019 | 5,9000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 100 | 645,00 |
| 08/11/2019 | 5,9000 | 0,00% | 5,8000 | 5,8000 | 5,6500 | 113 | 647,00 |
| 07/11/2019 | 5,9000 | 0,00% | 5,5500 | 6,0000 | 5,5500 | 227 | 1.304,85 |
| 06/11/2019 | 5,9000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 120 | 672,00 |
| 05/11/2019 | 5,9000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 300 | 1.935,00 |
| 04/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 01/11/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 31/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 29/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 25/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 24/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 23/10/2019 | 5,9000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 125 | 725,00 |
| 22/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 21/10/2019 | 5,9000 | 0,00% | 5,5500 | 5,9000 | 5,5500 | 365 | 2.151,75 |
| 18/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8000 | 47 | 277,10 |
| 17/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 16/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 15/10/2019 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 14/10/2019 | 5,9000 | 0,00% | 5,9000 | 6,2000 | 5,9000 | 803 | 4.882,40 |
| 11/10/2019 | 5,9000 | 3,51% | 5,5000 | 6,0000 | 5,5000 | 665 | 3.911,90 |
| 10/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 09/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 08/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 65 | 370,50 |
| 07/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 04/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 03/10/2019 | 5,7000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 85 | 476,00 |
| 02/10/2019 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,6000 | 200 | 1.130,00 |
| 01/10/2019 | 5,7000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 34 | 187,00 |
| 30/9/2019 | 5,7000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 262 | 1.441,00 |
| 27/9/2019 | 5,7000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 85 | 476,00 |
| 26/9/2019 | 5,7000 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 100 | 565,00 |
| 25/9/2019 | 5,7000 | -0,87% | 5,7000 | 5,8000 | 5,7000 | 1.270 | 7.280,75 |
| 24/9/2019 | 5,7500 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 100 | 570,00 |
| 23/9/2019 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 20/9/2019 | 5,7500 | 4,55% | 5,7000 | 5,7500 | 5,7000 | 500 | 2.870,00 |
| 19/9/2019 | 5,5000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 29 | 156,60 |
| 18/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 17/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 100 | 550,00 |
| 16/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 13/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/9/2019 | 5,5000 | 0,00% | 5,3000 | 5,5000 | 5,3000 | 278 | 1.485,20 |
| 11/9/2019 | 5,5000 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 19 | 99,75 |
| 10/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 09/9/2019 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 171 | 949,05 |
| 06/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 05/9/2019 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 10 | 55,50 |
| 04/9/2019 | 5,5000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 310 | 1.720,50 |
| 03/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 02/9/2019 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 30/8/2019 | 5,5000 | 3,77% | 5,5000 | 5,5500 | 5,5000 | 500 | 2.760,00 |
| 29/8/2019 | 5,3000 | 2,91% | 5,1000 | 5,3000 | 5,1000 | 967 | 5.098,70 |
| 28/8/2019 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,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.% |
|---|