| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)
1,3500 €
0,0000 (0,00%)
- Άνοιγμα 1,3500
- Υψηλό 1,3500
- Χαμηλό 1,3500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/1/2021 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 11/1/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 08/1/2021 | 1,0800 | -10,00% | 1,0800 | 1,0800 | 1,0800 | 497 | 536,00 |
| 07/1/2021 | 1,2000 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 105 | 136,00 |
| 05/1/2021 | 1,2000 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 04/1/2021 | 1,2000 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 31/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 458 | 549,00 |
| 29/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 200 | 240,00 |
| 28/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2020 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 201 | 241,00 |
| 21/12/2020 | 1,2000 | 4,35% | 1,2200 | 1,2200 | 1,2000 | 1.100 | 1.322,00 |
| 18/12/2020 | 1,1500 | 9,52% | 0,9700 | 1,1500 | 0,9700 | 200 | 212,00 |
| 17/12/2020 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/12/2020 | 1,0500 | 0,00% | 0,9500 | 0,9500 | 0,9450 | 126 | 119,00 |
| 15/12/2020 | 1,0500 | -9,48% | 1,0500 | 1,0500 | 1,0500 | 1.900 | 1.995,00 |
| 14/12/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/12/2020 | 1,1600 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 10/12/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 09/12/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/12/2020 | 1,1600 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 100 | 120,00 |
| 07/12/2020 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/12/2020 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1600 | 1.240 | 1.445,00 |
| 03/12/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 02/12/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 01/12/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 30/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 27/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 26/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/11/2020 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/11/2020 | 1,1700 | -10,00% | 1,1700 | 1,1700 | 1,1700 | 300 | 351,00 |
| 23/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 250 | 325,00 |
| 17/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 16/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/11/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/10/2020 | 1,3000 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 140 | 179,00 |
| 08/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/10/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 590 | 767,00 |
| 24/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 60 | 78,00 |
| 21/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/9/2020 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/8/2020 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 28/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 27/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 24/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/8/2020 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/8/2020 | 1,2500 | -0,79% | 1,2600 | 1,3000 | 1,2500 | 588 | 736,00 |
| 17/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 11/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 07/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 06/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 05/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/8/2020 | 1,2600 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 03/8/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 30/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 29/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 27/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 24/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 23/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/7/2020 | 1,2600 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 20 | 26,00 |
| 20/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 17/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 16/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 15/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 20 | 25,00 |
| 13/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 59 | 74,00 |
| 10/7/2020 | 1,2600 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 11 | 13,00 |
| 09/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,3000 | 1,2600 | 700 | 885,00 |
| 08/7/2020 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1 | 1,00 |
| 07/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 06/7/2020 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/7/2020 | 1,2600 | -10,00% | 1,2600 | 1,3000 | 1,2600 | 506 | 637,00 |
| 02/7/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/7/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/6/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1 | 1,00 |
| 29/6/2020 | 1,4000 | 0,00% | 1,2600 | 1,4000 | 1,2600 | 15 | 19,00 |
| 26/6/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/6/2020 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,2900 | 456 | 645,00 |
| 24/6/2020 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 23/6/2020 | 1,4300 | 0,00% | 1,5000 | 1,5000 | 1,3000 | 95 | 127,00 |
| 22/6/2020 | 1,4300 | -9,49% | 1,4300 | 1,4300 | 1,4300 | 100 | 143,00 |
| 19/6/2020 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 18/6/2020 | 1,5800 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 17 | 24,00 |
| 17/6/2020 | 1,5800 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 15 | 21,00 |
| 16/6/2020 | 1,5800 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1 | 1,00 |
| 15/6/2020 | 1,5800 | -9,71% | 1,5800 | 1,7000 | 1,5800 | 666 | 1.052,00 |
| 12/6/2020 | 1,7500 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 1 | 1,00 |
| 11/6/2020 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 10/6/2020 | 1,7500 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 16 | 25,00 |
| 09/6/2020 | 1,7500 | -8,85% | 1,7300 | 1,7600 | 1,7300 | 1.126 | 1.969,00 |
| 05/6/2020 | 1,9200 | 0,00% | 1,7300 | 1,9600 | 1,7300 | 11 | 19,00 |
| 04/6/2020 | 1,9200 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 10 | 17,00 |
| 03/6/2020 | 1,9200 | 0,00% | 1,9000 | 1,9000 | 1,8700 | 33 | 62,00 |
| 02/6/2020 | 1,9200 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | 1,00 |
| 01/6/2020 | 1,9200 | 0,00% | 1,9100 | 1,9100 | 1,8700 | 3 | 5,00 |
| 29/5/2020 | 1,9200 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 1 | 1,00 |
| 28/5/2020 | 1,9200 | 0,00% | 1,8700 | 1,8700 | 1,7300 | 56 | 99,00 |
| 27/5/2020 | 1,9200 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1 | 1,00 |
| 26/5/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/5/2020 | 1,9200 | -3,52% | 1,9200 | 1,9200 | 1,9200 | 1.293 | 2.482,00 |
| 22/5/2020 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/5/2020 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/5/2020 | 1,9900 | 3,65% | 1,9900 | 1,9900 | 1,9900 | 103 | 204,00 |
| 19/5/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 18/5/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/5/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 14/5/2020 | 1,9200 | 7,26% | 1,9200 | 1,9200 | 1,9200 | 105 | 201,00 |
| 13/5/2020 | 1,7900 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 5 | 9,00 |
| 12/5/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 11/5/2020 | 1,7900 | 8,48% | 1,7900 | 1,7900 | 1,7900 | 75 | 134,00 |
| 08/5/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 07/5/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/5/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 05/5/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/5/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 30/4/2020 | 1,6500 | 10,00% | 1,3500 | 1,6500 | 1,3500 | 2.235 | 3.053,00 |
| 29/4/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/4/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/4/2020 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 24/4/2020 | 1,5000 | 9,49% | 1,2400 | 1,5000 | 1,2400 | 700 | 896,85 |
| 23/4/2020 | 1,3700 | -9,87% | 1,4000 | 1,4000 | 1,3700 | 2.430 | 3.333,60 |
| 22/4/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/4/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 16/4/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 15/4/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/4/2020 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 09/4/2020 | 1,5200 | -1,94% | 1,5200 | 1,5200 | 1,5200 | 241 | 366,32 |
| 08/4/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 07/4/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 50 | 77,50 |
| 06/4/2020 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 501 | 776,55 |
| 03/4/2020 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 02/4/2020 | 1,5100 | 6,34% | 1,4200 | 1,5100 | 1,4200 | 5.928 | 8.518,58 |
| 01/4/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 31/3/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/3/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/3/2020 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 26/3/2020 | 1,4200 | 1,43% | 1,5400 | 1,5400 | 1,4000 | 694 | 1.045,94 |
| 24/3/2020 | 1,4000 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 19 | 28,31 |
| 23/3/2020 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/3/2020 | 1,4000 | 6,06% | 1,1900 | 1,4000 | 1,1900 | 915 | 1.113,00 |
| 19/3/2020 | 1,3200 | -9,59% | 1,3200 | 1,4300 | 1,3200 | 905 | 1.202,65 |
| 18/3/2020 | 1,4600 | -9,88% | 1,4600 | 1,4600 | 1,4600 | 200 | 292,00 |
| 17/3/2020 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 16/3/2020 | 1,6200 | -9,50% | 1,9600 | 1,9600 | 1,6200 | 301 | 487,96 |
| 13/3/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 12/3/2020 | 1,7900 | -9,60% | 2,1600 | 2,1600 | 1,7900 | 465 | 836,10 |
| 11/3/2020 | 1,9800 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 50 | 89,50 |
| 10/3/2020 | 1,9800 | -9,17% | 1,9800 | 1,9800 | 1,9800 | 125 | 247,50 |
| 09/3/2020 | 2,1800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 100 | 198,00 |
| 06/3/2020 | 2,1800 | -9,92% | 2,6400 | 2,6400 | 2,1800 | 1.879 | 4.139,58 |
| 05/3/2020 | 2,4200 | -9,70% | 2,4200 | 2,4200 | 2,4200 | 100 | 242,00 |
| 04/3/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 03/3/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 28/2/2020 | 2,6800 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 70 | 169,40 |
| 27/2/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 26/2/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 25/2/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 24/2/2020 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 21/2/2020 | 2,6800 | 0,00% | 2,4200 | 2,6800 | 2,4200 | 24 | 58,36 |
| 20/2/2020 | 2,6800 | -2,19% | 2,5000 | 2,6800 | 2,5000 | 180 | 457,20 |
| 19/2/2020 | 2,7400 | -2,84% | 2,5400 | 2,7400 | 2,5400 | 555 | 1.420,70 |
| 18/2/2020 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 17/2/2020 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 14/2/2020 | 2,8200 | -4,08% | 2,9400 | 3,0000 | 2,6600 | 1.678 | 4.550,26 |
| 13/2/2020 | 2,9400 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 5 | 14,90 |
| 12/2/2020 | 2,9400 | -2,00% | 3,2800 | 3,3000 | 2,7200 | 723 | 2.055,62 |
| 11/2/2020 | 3,0000 | -9,09% | 2,9800 | 3,0000 | 2,9800 | 3.997 | 11.941,06 |
| 10/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 04/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/2/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 31/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 30/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 29/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 28/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 23/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 22/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 21/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 20/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 17/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 16/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 15/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 14/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 09/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 08/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 02/1/2020 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 31/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 30/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 23/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 20/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 19/12/2019 | 3,3000 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 1 | 2,98 |
| 18/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 17/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 16/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 11/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 09/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 04/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 03/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 02/12/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 29/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 28/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 27/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 26/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 25/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 22/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 21/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 20/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 19/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 18/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 15/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 14/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 13/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 11/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 08/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 04/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 01/11/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 31/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 30/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 29/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 25/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 24/10/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|