| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1802 | -4,15 % | -0,0078 | 193 |
| CNLCAP | 6,7000 | -2,90 % | -0,2000 | 1.149 |
| ΓΚΜΕΖΖ | 0,4460 | -2,83 % | -0,0130 | 23.839 |
| ΟΛΥΜΠ | 2,2900 | -2,55 % | -0,0600 | 295 |
| ΤΖΚΑ | 1,3500 | -2,53 % | -0,0350 | 1.300 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 330 |
| ΧΑΙΔΕ | 0,7200 | -2,04 % | -0,0150 | 31 |
| ΝΤΟΠΛΕΡ | 0,8050 | -1,83 % | -0,0150 | 1.900 |
| ΜΕΒΑ | 8,4500 | -1,74 % | -0,1500 | 2.154 |
| BOCHGR | 7,9800 | -1,72 % | -0,1400 | 71.458 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
5,8500 €
-0,0500 (-0,85%)
- Άνοιγμα 5,8500
- Υψηλό 5,8500
- Χαμηλό 5,8500
- Όγκος 84
- Τζίρος 491 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,62% | 7,5000 | 8,1500 | 7,5000 | 540 | 4.349,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4800 | 7,14 % | 0,0320 | 20 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.485.106 |
| ΒΙΝΤΑ | 6,3500 | 5,83 % | 0,3500 | 30 |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 0,1600 | 25.354 |
| EIS | 1,7920 | 5,16 % | 0,0880 | 133.368 |
| ΜΙΝ | 0,7320 | 3,98 % | 0,0280 | 102 |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 0,0170 | 28.398 |
| ΕΥΑΠΣ | 3,6700 | 3,09 % | 0,1100 | 22.348 |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 0,0850 | 109.567 |
| ΑΒΕ | 0,4920 | 2,29 % | 0,0110 | 10.950 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 44,2600 | 0,41 % | 0,1800 | 7.246.153 |
| ΕΤΕ | 13,4050 | -1,47 % | -0,2000 | 5.605.780 |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 0,0550 | 4.343.984 |
| ΠΕΙΡ | 7,1280 | -0,86 % | -0,0620 | 4.251.579 |
| ΑΛΦΑ | 3,6230 | -0,47 % | -0,0170 | 2.219.542 |
| ΓΕΚΤΕΡΝΑ | 24,8000 | 1,22 % | 0,3000 | 1.568.034 |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | -0,0520 | 1.310.945 |
| ΜΠΕΛΑ | 27,5800 | -0,07 % | -0,0200 | 1.225.957 |
| ΔΕΗ | 17,7000 | -1,12 % | -0,2000 | 912.314 |
| ΟΠΑΠ | 17,7000 | 0,51 % | 0,0900 | 841.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 4,34εκ. |
| ΑΛΦΑ | 3,6230 | -0,47 % | 611.668 | 2,22εκ. |
| ΠΕΙΡ | 7,1280 | -0,86 % | 593.513 | 4,25εκ. |
| ΕΤΕ | 13,4050 | -1,47 % | 418.836 | 5,61εκ. |
| ΕΥΡΩΒ | 3,4730 | -1,48 % | 375.709 | 1,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | 1,88 % | 259.270 | 16.865 |
| MTLN | 44,2600 | 0,41 % | 168.132 | 7,25εκ. |
| EIS | 1,7920 | 5,16 % | 133.368 | 238,5χιλ. |
| CREDIA | 1,4800 | -0,54 % | 124.703 | 184,9χιλ. |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 363,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7920 | 5,16 % | 133.368 | 0,87 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 0,24 % |
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 0,15 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 0,15 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 0,14 % |
| ΙΝΤΚΑ | 3,3250 | 2,62 % | 109.567 | 0,13 % |
| MTLN | 44,2600 | 0,41 % | 168.132 | 0,12 % |
| ΕΚΤΕΡ | 2,9600 | 0,34 % | 28.858 | 0,11 % |
| ΑΣΚΟ | 4,1000 | 1,49 % | 11.351 | 0,09 % |
| ΤΡΕΣΤΑΤΕΣ | 1,8500 | 0,54 % | 98.832 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΒΙΟΣΚ | 3,0300 | 5,57 % | 25.354 | 5,57 % |
| EIS | 1,7920 | 5,16 % | 133.368 | 4,34 % |
| ΙΛΥΔΑ | 4,6200 | -0,65 % | 19.504 | 4,09 % |
| ΚΕΚΡ | 1,9650 | -0,51 % | 3.100 | 4,05 % |
| ΦΡΙΓΟ | 0,4780 | 3,69 % | 28.398 | 3,90 % |
| CNLCAP | 6,7000 | -2,90 % | 1.149 | 3,62 % |
| ΜΕΒΑ | 8,4500 | -1,74 % | 2.154 | 3,49 % |
| ΣΙΔΜΑ | 1,7550 | -0,85 % | 2.650 | 3,39 % |
| ΙΝΛΟΤ | 0,9750 | 5,98 % | 4.485.106 | 3,15 % |
| ΓΕΒΚΑ | 2,3300 | 1,30 % | 6.872 | 3,04 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|