| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,4600 | -4,86 % | -2,2200 | 285.480 |
| ΦΡΙΓΟ | 0,4820 | -3,41 % | -0,0170 | 28.674 |
| ΜΟΥΖΚ | 0,5700 | -3,39 % | -0,0200 | 750 |
| ΜΟΝΤΑ | 5,2000 | -3,35 % | -0,1800 | 1.275 |
| ΕΤΕ | 12,8050 | -2,85 % | -0,3750 | 771.404 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 32 |
| ΑΤΕΚ | 1,6100 | -2,42 % | -0,0400 | 601 |
| ΓΕΒΚΑ | 2,0500 | -2,38 % | -0,0500 | 6.411 |
| ONYX | 2,2200 | -2,20 % | -0,0500 | 6.023 |
| ΝΑΚΑΣ | 3,6000 | -2,17 % | -0,0800 | 56 |
Συνεχης ενημερωση
CPI A.E. (ΣΠΙ)
0,6040 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,6040
- Χαμηλό 0,6040
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/2021 | 0,6000 | 4,35% | 0,5750 | 0,6000 | 0,5500 | 2.475 | 1.443,00 |
| 12/1/2021 | 0,5750 | 6,48% | 0,4900 | 0,6850 | 0,4900 | 6.781 | 3.658,00 |
| 11/1/2021 | 0,5400 | -10,00% | 0,5600 | 0,5600 | 0,5400 | 700 | 385,00 |
| 08/1/2021 | 0,6000 | -1,64% | 0,6000 | 0,6000 | 0,5700 | 1.570 | 906,00 |
| 07/1/2021 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 4.000 | 2.440,00 |
| 05/1/2021 | 0,6100 | 5,17% | 0,5800 | 0,6200 | 0,5800 | 11.580 | 6.873,00 |
| 04/1/2021 | 0,5800 | -3,33% | 0,6000 | 0,6400 | 0,5800 | 39.364 | 24.064,00 |
| 31/12/2020 | 0,6000 | 5,26% | 0,5550 | 0,6000 | 0,5550 | 26.886 | 15.939,00 |
| 30/12/2020 | 0,5700 | 3,64% | 0,5450 | 0,5700 | 0,5300 | 13.950 | 7.733,00 |
| 29/12/2020 | 0,5500 | 0,00% | 0,5500 | 0,5550 | 0,5350 | 7.580 | 4.161,00 |
| 28/12/2020 | 0,5500 | 7,84% | 0,5100 | 0,5700 | 0,5000 | 27.655 | 14.934,00 |
| 23/12/2020 | 0,5100 | -1,92% | 0,5100 | 0,5100 | 0,4820 | 17.170 | 8.528,00 |
| 22/12/2020 | 0,5200 | 10,64% | 0,4900 | 0,5400 | 0,4700 | 33.236 | 16.707,00 |
| 21/12/2020 | 0,4700 | 5,38% | 0,4460 | 0,4700 | 0,4360 | 21.240 | 9.542,00 |
| 18/12/2020 | 0,4460 | 8,78% | 0,3920 | 0,4480 | 0,3900 | 61.766 | 26.714,00 |
| 17/12/2020 | 0,4100 | -1,91% | 0,4240 | 0,4240 | 0,4100 | 4.355 | 1.785,00 |
| 16/12/2020 | 0,4180 | -5,43% | 0,4480 | 0,4480 | 0,4020 | 1.120 | 458,00 |
| 15/12/2020 | 0,4420 | 9,95% | 0,4020 | 0,4420 | 0,4020 | 10.478 | 4.219,00 |
| 14/12/2020 | 0,4020 | -0,50% | 0,4020 | 0,4020 | 0,4020 | 700 | 281,00 |
| 11/12/2020 | 0,4040 | -6,48% | 0,4040 | 0,4040 | 0,4040 | 4.724 | 1.908,00 |
| 10/12/2020 | 0,4320 | 0,93% | 0,4280 | 0,4360 | 0,4280 | 5 | 2,00 |
| 09/12/2020 | 0,4280 | -6,55% | 0,4460 | 0,4460 | 0,4140 | 2.354 | 985,00 |
| 08/12/2020 | 0,4580 | 0,00% | 0,4580 | 0,4580 | 0,4580 | 50 | 22,00 |
| 07/12/2020 | 0,4580 | 0,00% | 0,4580 | 0,4580 | 0,4580 | 50 | 22,00 |
| 04/12/2020 | 0,4580 | 9,05% | 0,4580 | 0,4580 | 0,4580 | 1.000 | 458,00 |
| 03/12/2020 | 0,4200 | -7,08% | 0,4500 | 0,4500 | 0,4000 | 13.470 | 5.455,00 |
| 02/12/2020 | 0,4520 | -0,44% | 0,4100 | 0,4520 | 0,4100 | 415 | 180,00 |
| 01/12/2020 | 0,4540 | -0,87% | 0,4580 | 0,4580 | 0,4020 | 288 | 119,00 |
| 30/11/2020 | 0,4580 | 0,00% | 0,4580 | 0,4580 | 0,4580 | 1.050 | 480,00 |
| 27/11/2020 | 0,4580 | 0,44% | 0,4580 | 0,4580 | 0,4580 | 5 | 2,00 |
| 26/11/2020 | 0,4560 | -2,98% | 0,4420 | 0,4680 | 0,4400 | 14.019 | 6.208,00 |
| 25/11/2020 | 0,4700 | 0,00% | 0,4420 | 0,4700 | 0,4420 | 3.203 | 1.464,00 |
| 24/11/2020 | 0,4700 | -6,00% | 0,5000 | 0,5000 | 0,4420 | 4.051 | 1.849,00 |
| 23/11/2020 | 0,5000 | -0,99% | 0,4600 | 0,5000 | 0,4600 | 3.650 | 1.705,00 |
| 20/11/2020 | 0,5050 | -94,23% | 0,4980 | 0,5100 | 0,4980 | 200 | 101,00 |
| 19/11/2020 | 8,7500 | 1657,03% | 9,0200 | 9,1600 | 8,7100 | 34.022 | 298.941,00 |
| 18/11/2020 | 0,4980 | -2,35% | 0,5100 | 0,5100 | 0,4400 | 394 | 178,00 |
| 17/11/2020 | 0,5100 | -3,77% | 0,5300 | 0,5300 | 0,4500 | 2.030 | 925,00 |
| 16/11/2020 | 0,5300 | -8,62% | 0,5800 | 0,5800 | 0,4400 | 7.145 | 3.765,00 |
| 13/11/2020 | 0,5800 | -93,45% | 0,3400 | 0,5800 | 0,3400 | 35.574 | 17.910,00 |
| 12/11/2020 | 8,8500 | 1866,67% | 9,0500 | 9,1500 | 8,7600 | 22.547 | 202.997,00 |
| 11/11/2020 | 0,4500 | 7,14% | 0,4500 | 0,4500 | 0,4500 | 10 | 4,00 |
| 10/11/2020 | 0,4200 | 5,00% | 0,4000 | 0,4200 | 0,4000 | 105 | 43,00 |
| 09/11/2020 | 0,4000 | 2,56% | 0,3900 | 0,4440 | 0,3900 | 13.530 | 5.554,00 |
| 06/11/2020 | 0,3900 | 0,52% | 0,3900 | 0,3900 | 0,3900 | 50 | 19,00 |
| 05/11/2020 | 0,3880 | -1,02% | 0,3880 | 0,3880 | 0,3880 | 550 | 213,00 |
| 04/11/2020 | 0,3920 | 0,51% | 0,3800 | 0,3960 | 0,3800 | 2.105 | 823,00 |
| 03/11/2020 | 0,3900 | 12,07% | 0,3480 | 0,3900 | 0,3480 | 15.768 | 5.546,00 |
| 02/11/2020 | 0,3480 | 9,43% | 0,3480 | 0,3480 | 0,3480 | 50 | 17,00 |
| 30/10/2020 | 0,3180 | 0,63% | 0,3200 | 0,3200 | 0,3160 | 1.105 | 349,00 |
| 29/10/2020 | 0,3160 | 0,64% | 0,3220 | 0,3220 | 0,2600 | 961 | 267,00 |
| 27/10/2020 | 0,3140 | -5,99% | 0,3100 | 0,3180 | 0,3100 | 3.000 | 939,00 |
| 26/10/2020 | 0,3340 | -96,17% | 0,3340 | 0,3340 | 0,3340 | 214 | 71,00 |
| 23/10/2020 | 8,7300 | -0,46% | 8,7700 | 8,8400 | 8,7300 | 30.295 | 265.489,00 |
| 22/10/2020 | 8,7700 | 2494,67% | 8,8700 | 9,0400 | 8,7700 | 19.175 | 169.424,00 |
| 21/10/2020 | 0,3380 | 4,32% | 0,3380 | 0,3380 | 0,3380 | 50 | 16,00 |
| 20/10/2020 | 0,3240 | -6,90% | 0,3240 | 0,3240 | 0,3240 | 467 | 151,00 |
| 19/10/2020 | 0,3480 | 0,00% | 0,3480 | 0,3480 | 0,3480 | 50 | 17,00 |
| 16/10/2020 | 0,3480 | -1,69% | 0,3300 | 0,3480 | 0,3300 | 1.050 | 347,00 |
| 15/10/2020 | 0,3540 | -96,12% | 0,3540 | 0,3540 | 0,3540 | 100 | 35,00 |
| 14/10/2020 | 9,1200 | 2476,27% | 9,2700 | 9,2700 | 8,8600 | 41.983 | 380.828,00 |
| 13/10/2020 | 0,3540 | -4,32% | 0,3700 | 0,3700 | 0,3220 | 2.600 | 858,00 |
| 12/10/2020 | 0,3700 | -9,76% | 0,3700 | 0,3700 | 0,3700 | 6.669 | 2.467,00 |
| 09/10/2020 | 0,4100 | -1,91% | 0,4080 | 0,4100 | 0,4080 | 4.500 | 1.843,00 |
| 08/10/2020 | 0,4180 | -0,48% | 0,4180 | 0,4180 | 0,4080 | 513 | 214,00 |
| 07/10/2020 | 0,4200 | -95,30% | 0,4080 | 0,4080 | 0,4080 | 11 | 4,00 |
| 06/10/2020 | 8,9400 | 2,29% | 8,8100 | 8,9400 | 8,5900 | 9.386 | 81.923,00 |
| 05/10/2020 | 8,7400 | 1980,95% | 8,8500 | 8,9000 | 8,5800 | 11.995 | 105.062,00 |
| 02/10/2020 | 0,4200 | -95,28% | 0,4260 | 0,4260 | 0,4200 | 3.350 | 1.419,00 |
| 01/10/2020 | 8,9000 | 4,22% | 8,7700 | 8,9000 | 8,6200 | 12.650 | 110.162,00 |
| 30/9/2020 | 8,5400 | 0,47% | 8,4800 | 8,6000 | 8,4800 | 9.783 | 83.445,00 |
| 29/9/2020 | 8,5000 | 1876,74% | 8,6500 | 8,6600 | 8,5000 | 14.175 | 121.349,00 |
| 28/9/2020 | 0,4300 | -95,00% | 0,4260 | 0,4260 | 0,4260 | 15 | 6,00 |
| 25/9/2020 | 8,6000 | 0,58% | 8,6000 | 8,6000 | 8,4900 | 10.343 | 88.682,00 |
| 24/9/2020 | 8,5500 | 1888,37% | 8,7900 | 8,8300 | 8,5000 | 30.536 | 261.477,00 |
| 23/9/2020 | 0,4300 | -94,92% | 0,4300 | 0,4300 | 0,4300 | 990 | 425,00 |
| 22/9/2020 | 8,4700 | 1869,77% | 8,7400 | 8,7400 | 8,4600 | 12.832 | 109.895,00 |
| 21/9/2020 | 0,4300 | 4,88% | 0,4200 | 0,4300 | 0,4200 | 3.570 | 1.515,00 |
| 18/9/2020 | 0,4100 | -6,39% | 0,3960 | 0,4100 | 0,3960 | 3.752 | 1.495,00 |
| 17/9/2020 | 0,4380 | 0,00% | 0,4380 | 0,4380 | 0,4380 | 2.000 | 876,00 |
| 16/9/2020 | 0,4380 | 1,86% | 0,4000 | 0,4380 | 0,4000 | 793 | 326,00 |
| 15/9/2020 | 0,4300 | 7,50% | 0,3960 | 0,4300 | 0,3960 | 3.299 | 1.356,00 |
| 14/9/2020 | 0,4000 | -0,50% | 0,3640 | 0,4060 | 0,3640 | 5.618 | 2.182,00 |
| 11/9/2020 | 0,4020 | 5,79% | 0,3900 | 0,4040 | 0,3900 | 5.110 | 2.043,00 |
| 10/9/2020 | 0,3800 | -9,52% | 0,3800 | 0,4180 | 0,3800 | 800 | 304,00 |
| 09/9/2020 | 0,4200 | 9,38% | 0,4200 | 0,4200 | 0,4200 | 1.700 | 714,00 |
| 08/9/2020 | 0,3840 | 9,71% | 0,3800 | 0,3840 | 0,3600 | 2.010 | 759,00 |
| 07/9/2020 | 0,3500 | -9,79% | 0,3500 | 0,3700 | 0,3500 | 13.699 | 4.836,00 |
| 04/9/2020 | 0,3880 | 1,04% | 0,3840 | 0,3900 | 0,3840 | 1.200 | 465,00 |
| 03/9/2020 | 0,3840 | 9,71% | 0,3500 | 0,3840 | 0,3500 | 21.684 | 7.819,00 |
| 02/9/2020 | 0,3500 | -96,05% | 0,3500 | 0,3500 | 0,3500 | 20.000 | 7.000,00 |
| 01/9/2020 | 8,8600 | 1,61% | 8,8000 | 8,9100 | 8,7700 | 13.327 | 117.982,00 |
| 31/8/2020 | 8,7200 | 3,07% | 8,5000 | 8,7500 | 8,4600 | 53.843 | 457.660,00 |
| 28/8/2020 | 8,4600 | 0,00% | 8,5000 | 8,5800 | 8,3400 | 48.008 | 406.698,00 |
| 27/8/2020 | 8,4600 | -1,05% | 8,6200 | 8,6200 | 8,4500 | 18.115 | 153.331,00 |
| 26/8/2020 | 8,5500 | 0,59% | 8,5300 | 8,7200 | 8,5100 | 1.729 | 14.928,00 |
| 25/8/2020 | 8,5000 | -0,23% | 8,6100 | 8,6200 | 8,4400 | 12.150 | 103.158,00 |
| 24/8/2020 | 8,5200 | 2190,32% | 8,6200 | 8,6600 | 8,4200 | 9.514 | 81.002,00 |
| 21/8/2020 | 0,3720 | 0,00% | 0,4020 | 0,4020 | 0,4020 | 308 | 123,00 |
| 20/8/2020 | 0,3720 | -95,77% | 0,4020 | 0,4020 | 0,4020 | 69 | 27,00 |
| 19/8/2020 | 8,8000 | 2265,59% | 8,8000 | 8,8000 | 8,5000 | 10.071 | 88.201,00 |
| 18/8/2020 | 0,3720 | -95,74% | 0,4120 | 0,4120 | 0,3720 | 358 | 133,00 |
| 17/8/2020 | 8,7400 | 1,86% | 8,7300 | 8,7500 | 8,6500 | 5.934 | 51.615,00 |
| 14/8/2020 | 8,5800 | -0,46% | 8,6800 | 8,6800 | 8,4500 | 55.813 | 474.869,00 |
| 13/8/2020 | 8,6200 | -0,12% | 8,6000 | 8,6500 | 8,3800 | 13.162 | 112.145,00 |
| 12/8/2020 | 8,6300 | -0,58% | 8,8200 | 8,9700 | 8,5800 | 9.217 | 80.409,00 |
| 11/8/2020 | 8,6800 | 2006,80% | 8,9600 | 8,9600 | 8,5300 | 19.449 | 169.853,00 |
| 10/8/2020 | 0,4120 | -95,17% | 0,4000 | 0,4000 | 0,4000 | 10 | 4,00 |
| 07/8/2020 | 8,5300 | -3,83% | 8,8700 | 8,9900 | 8,5000 | 39.119 | 345.500,00 |
| 06/8/2020 | 8,8700 | -0,67% | 8,9300 | 8,9500 | 8,7700 | 14.925 | 132.412,00 |
| 05/8/2020 | 8,9300 | 3,84% | 8,7200 | 8,9400 | 8,6500 | 23.930 | 210.574,00 |
| 04/8/2020 | 8,6000 | 2,26% | 8,4000 | 8,6300 | 8,4000 | 11.874 | 101.410,00 |
| 03/8/2020 | 8,4100 | 1941,26% | 8,5000 | 8,5900 | 8,2000 | 39.908 | 334.321,00 |
| 31/7/2020 | 0,4120 | -95,15% | 0,4380 | 0,4380 | 0,4380 | 135 | 59,00 |
| 30/7/2020 | 8,5000 | 1,19% | 8,6800 | 8,6800 | 8,4000 | 24.128 | 204.849,00 |
| 29/7/2020 | 8,4000 | 1938,83% | 8,5800 | 8,5800 | 8,3200 | 13.596 | 114.846,00 |
| 28/7/2020 | 0,4120 | -94,99% | 0,4200 | 0,4200 | 0,4200 | 43 | 18,00 |
| 27/7/2020 | 8,2200 | -2,72% | 8,4500 | 8,5500 | 8,2200 | 13.988 | 117.642,00 |
| 24/7/2020 | 8,4500 | 0,00% | 8,4700 | 8,5000 | 8,1500 | 44.180 | 368.700,00 |
| 23/7/2020 | 8,4500 | 1950,97% | 8,5800 | 8,5800 | 8,2100 | 15.541 | 130.132,00 |
| 22/7/2020 | 0,4120 | -95,01% | 0,4360 | 0,4360 | 0,4360 | 20 | 8,00 |
| 21/7/2020 | 8,2500 | -5,39% | 8,7800 | 8,7800 | 8,1400 | 30.123 | 254.400,00 |
| 20/7/2020 | 8,7200 | 2016,50% | 8,7900 | 8,7900 | 8,5400 | 8.197 | 71.192,00 |
| 17/7/2020 | 0,4120 | 0,00% | 0,3740 | 0,3740 | 0,3740 | 190 | 71,00 |
| 16/7/2020 | 0,4120 | -4,63% | 0,3920 | 0,4140 | 0,3920 | 950 | 380,00 |
| 15/7/2020 | 0,4320 | -94,82% | 0,4320 | 0,4320 | 0,4320 | 500 | 216,00 |
| 14/7/2020 | 8,3400 | -0,36% | 8,4500 | 8,4500 | 8,1700 | 14.545 | 119.925,00 |
| 13/7/2020 | 8,3700 | 2,07% | 8,3500 | 8,4000 | 8,3500 | 18.485 | 154.708,00 |
| 10/7/2020 | 8,2000 | -0,61% | 8,2800 | 8,3100 | 8,1900 | 67.634 | 555.055,00 |
| 09/7/2020 | 8,2500 | 1,10% | 8,3400 | 8,3600 | 8,2000 | 15.316 | 126.721,00 |
| 08/7/2020 | 8,1600 | -0,37% | 8,2100 | 8,3500 | 8,1600 | 43.753 | 359.635,00 |
| 07/7/2020 | 8,1900 | 1613,39% | 8,4500 | 8,4500 | 8,1800 | 23.911 | 197.253,00 |
| 06/7/2020 | 0,4780 | -94,24% | 0,4320 | 0,4320 | 0,4320 | 1 | ,00 |
| 03/7/2020 | 8,3000 | -1,19% | 8,6500 | 8,6500 | 8,2300 | 16.241 | 135.257,00 |
| 02/7/2020 | 8,4000 | 4,09% | 8,2300 | 8,5500 | 8,1500 | 28.542 | 236.161,00 |
| 01/7/2020 | 8,0700 | 1588,28% | 8,1200 | 8,3500 | 8,0700 | 233.724 | 1.901.632,00 |
| 30/6/2020 | 0,4780 | -94,17% | 0,3340 | 0,4780 | 0,3340 | 307 | 102,00 |
| 29/6/2020 | 8,2000 | -2,38% | 8,4000 | 8,5900 | 8,2000 | 42.595 | 360.817,00 |
| 26/6/2020 | 8,4000 | -1,18% | 8,5000 | 8,6300 | 8,3200 | 21.067 | 178.564,00 |
| 25/6/2020 | 8,5000 | -3,85% | 8,7700 | 8,9000 | 8,4600 | 59.387 | 512.252,00 |
| 24/6/2020 | 8,8400 | 2,20% | 8,9800 | 8,9800 | 8,6100 | 34.065 | 299.233,00 |
| 23/6/2020 | 8,6500 | -2,26% | 8,7900 | 8,8500 | 8,6200 | 28.585 | 249.634,00 |
| 22/6/2020 | 8,8500 | -2,75% | 9,0400 | 9,1200 | 8,7500 | 67.741 | 613.789,00 |
| 19/6/2020 | 9,1000 | 1811,76% | 8,8800 | 9,1000 | 8,7500 | 111.903 | 1.004.178,00 |
| 18/6/2020 | 0,4760 | 19,60% | 0,4760 | 0,4760 | 0,4760 | 5 | 2,00 |
| 17/6/2020 | 0,3980 | -95,33% | 0,3160 | 0,3980 | 0,3160 | 206 | 65,00 |
| 16/6/2020 | 8,5200 | 4,28% | 8,3300 | 8,5800 | 8,1400 | 18.926 | 159.391,00 |
| 15/6/2020 | 8,1700 | 2,13% | 8,0100 | 8,1900 | 8,0000 | 10.421 | 84.681,00 |
| 12/6/2020 | 8,0000 | 1693,72% | 8,2900 | 8,2900 | 8,0000 | 27.060 | 219.089,00 |
| 11/6/2020 | 0,4460 | -94,49% | 0,4460 | 0,4460 | 0,4460 | 5 | 2,00 |
| 10/6/2020 | 8,1000 | -2,41% | 8,3000 | 8,3900 | 8,1000 | 14.596 | 120.453,00 |
| 09/6/2020 | 8,3000 | 0,00% | 8,4000 | 8,4000 | 8,2200 | 12.684 | 105.556,00 |
| 05/6/2020 | 8,3000 | 1,22% | 8,3000 | 8,3500 | 8,2100 | 105.141 | 869.238,00 |
| 04/6/2020 | 8,2000 | 4,86% | 7,9400 | 8,2000 | 7,8200 | 27.102 | 218.762,00 |
| 03/6/2020 | 7,8200 | 1685,39% | 8,0000 | 8,0300 | 7,8200 | 53.894 | 425.926,00 |
| 02/6/2020 | 0,4380 | -2,23% | 0,3540 | 0,4380 | 0,3540 | 2.011 | 712,00 |
| 01/6/2020 | 0,4480 | 4,19% | 0,4480 | 0,4480 | 0,4480 | 49 | 21,00 |
| 29/5/2020 | 0,4300 | -8,12% | 0,4300 | 0,4300 | 0,4300 | 400 | 172,00 |
| 28/5/2020 | 0,4680 | -1,68% | 0,4480 | 0,4680 | 0,4480 | 325 | 146,00 |
| 27/5/2020 | 0,4760 | -0,42% | 0,4780 | 0,4780 | 0,4740 | 35 | 16,00 |
| 26/5/2020 | 0,4780 | 17,73% | 0,4780 | 0,4780 | 0,4780 | 5 | 2,00 |
| 25/5/2020 | 0,4060 | -95,05% | 0,4740 | 0,4740 | 0,3540 | 21 | 8,00 |
| 22/5/2020 | 8,2000 | -1,91% | 8,3800 | 8,3800 | 8,2000 | 29.900 | 248.882,00 |
| 21/5/2020 | 8,3600 | 0,97% | 8,2800 | 8,3600 | 8,1700 | 21.617 | 178.977,00 |
| 20/5/2020 | 8,2800 | 1632,22% | 8,4300 | 8,4300 | 8,2600 | 15.292 | 127.184,00 |
| 19/5/2020 | 0,4780 | 0,00% | 0,4780 | 0,4780 | 0,4780 | 10 | 4,00 |
| 18/5/2020 | 0,4780 | -0,42% | 0,3540 | 0,4780 | 0,3540 | 348 | 145,00 |
| 15/5/2020 | 0,4800 | -94,20% | 0,4800 | 0,4800 | 0,4800 | 44 | 21,00 |
| 14/5/2020 | 8,2800 | -3,94% | 8,8700 | 8,8700 | 8,1900 | 68.667 | 589.527,00 |
| 13/5/2020 | 8,6200 | 1,41% | 8,4900 | 8,8000 | 8,4300 | 7.591 | 65.775,00 |
| 12/5/2020 | 8,5000 | 1670,83% | 8,2000 | 8,7300 | 8,2000 | 32.647 | 277.188,00 |
| 11/5/2020 | 0,4800 | -94,35% | 0,4800 | 0,4800 | 0,4800 | 5.038 | 2.418,00 |
| 08/5/2020 | 8,4900 | 1,07% | 8,4000 | 8,5500 | 8,3800 | 27.687 | 234.583,00 |
| 07/5/2020 | 8,4000 | 1,20% | 8,2800 | 8,4000 | 8,1900 | 63.949 | 530.536,00 |
| 06/5/2020 | 8,3000 | 1560,00% | 8,3900 | 8,3900 | 8,1500 | 48.321 | 402.194,00 |
| 05/5/2020 | 0,5000 | 3,31% | 0,4820 | 0,5000 | 0,4820 | 1.815 | 881,00 |
| 04/5/2020 | 0,4840 | -0,82% | 0,4200 | 0,4840 | 0,4200 | 105 | 44,00 |
| 30/4/2020 | 0,4880 | 4,27% | 0,4880 | 0,4880 | 0,4880 | 200 | 97,00 |
| 29/4/2020 | 0,4680 | -2,50% | 0,6100 | 0,6100 | 0,4500 | 2.457 | 1.113,74 |
| 28/4/2020 | 0,4800 | -3,61% | 0,4800 | 0,4800 | 0,4800 | 600 | 288,00 |
| 27/4/2020 | 0,4980 | 4,62% | 0,4700 | 0,4980 | 0,4700 | 2.997 | 1.411,39 |
| 24/4/2020 | 0,4760 | 1,28% | 0,4700 | 0,4980 | 0,4700 | 208 | 99,16 |
| 23/4/2020 | 0,4700 | -6,00% | 0,4980 | 0,4980 | 0,4700 | 1.975 | 956,25 |
| 22/4/2020 | 0,5000 | 25,00% | 0,5000 | 0,5000 | 0,5000 | 30 | 15,00 |
| 21/4/2020 | 0,4000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | ,00 | |
| 16/4/2020 | 0,4000 | 0,00% | 0,4000 | 0,4000 | 0,4000 | ,00 | |
| 15/4/2020 | 0,4000 | -4,76% | 0,4000 | 0,4000 | 0,4000 | 260 | 104,00 |
| 14/4/2020 | 0,4200 | 0,00% | 0,4200 | 0,4200 | 0,4200 | ,00 | |
| 09/4/2020 | 0,4200 | 7,69% | 0,4020 | 0,4200 | 0,3900 | 4.942 | 1.973,50 |
| 08/4/2020 | 0,3900 | -24,27% | 0,4700 | 0,4700 | 0,3900 | 5.100 | 2.136,84 |
| 07/4/2020 | 0,5150 | 0,00% | 0,5150 | 0,5150 | 0,5150 | ,00 | |
| 06/4/2020 | 0,5150 | 0,00% | 0,5150 | 0,5150 | 0,5150 | ,00 | |
| 03/4/2020 | 0,5150 | 9,57% | 0,5150 | 0,5150 | 0,5150 | 5 | 2,58 |
| 02/4/2020 | 0,4700 | 0,00% | 0,4700 | 0,4700 | 0,4700 | ,00 | |
| 01/4/2020 | 0,4700 | 9,30% | 0,4700 | 0,4700 | 0,4700 | 5 | 2,35 |
| 31/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 30/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 27/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 26/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 24/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 23/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 20/3/2020 | 0,4300 | -13,65% | 0,4300 | 0,4300 | 0,4300 | 1.590 | 683,70 |
| 19/3/2020 | 0,4980 | 0,00% | 0,4980 | 0,4980 | 0,4980 | ,00 | |
| 18/3/2020 | 0,4980 | -0,40% | 0,4980 | 0,5000 | 0,4980 | 1.500 | 748,09 |
| 17/3/2020 | 0,5000 | 0,00% | 0,5000 | 0,5000 | 0,5000 | ,00 | |
| 16/3/2020 | 0,5000 | 19,62% | 0,5000 | 0,5000 | 0,5000 | 2 | 1,00 |
| 13/3/2020 | 0,4180 | 10,00% | 0,4180 | 0,4180 | 0,4180 | 5 | 2,09 |
| 12/3/2020 | 0,3800 | 9,20% | 0,3800 | 0,3800 | 0,3800 | 5 | 1,90 |
| 11/3/2020 | 0,3480 | -11,22% | 0,3400 | 0,4060 | 0,3400 | 4.105 | 1.429,23 |
| 10/3/2020 | 0,3920 | -8,84% | 0,4300 | 0,4300 | 0,3400 | 16.905 | 6.116,41 |
| 09/3/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 06/3/2020 | 0,4300 | -11,89% | 0,4480 | 0,4500 | 0,4140 | 6.574 | 2.825,45 |
| 05/3/2020 | 0,4880 | 2,52% | 0,4800 | 0,4880 | 0,3340 | 1.185 | 549,36 |
| 04/3/2020 | 0,4760 | 1,28% | 0,5500 | 0,5500 | 0,4700 | 15.030 | 7.168,30 |
| 03/3/2020 | 0,4700 | 7,80% | 0,4360 | 0,4700 | 0,4360 | 4.660 | 2.155,80 |
| 28/2/2020 | 0,4360 | 0,00% | 0,4360 | 0,4360 | 0,4360 | ,00 | |
| 27/2/2020 | 0,4360 | 4,31% | 0,4380 | 0,4380 | 0,4360 | 60 | 26,18 |
| 26/2/2020 | 0,4180 | 1,95% | 0,4180 | 0,4180 | 0,4180 | 143 | 59,77 |
| 25/2/2020 | 0,4100 | -6,82% | 0,4100 | 0,4100 | 0,4100 | 2.720 | 1.115,20 |
| 24/2/2020 | 0,4400 | -25,42% | 0,4520 | 0,4620 | 0,4400 | 9.290 | 4.168,82 |
| 21/2/2020 | 0,5900 | 0,00% | 0,4400 | 0,5900 | 0,4400 | 3.720 | 1.876,10 |
| 20/2/2020 | 0,5900 | -1,67% | 0,5850 | 0,5900 | 0,5850 | 500 | 294,75 |
| 19/2/2020 | 0,6000 | 4,35% | 0,6000 | 0,6000 | 0,5300 | 5.410 | 3.237,75 |
| 18/2/2020 | 0,5750 | -0,86% | 0,5750 | 0,5750 | 0,5750 | 500 | 287,50 |
| 17/2/2020 | 0,5800 | 2,65% | 0,5800 | 0,5800 | 0,5650 | 2.500 | 1.444,00 |
| 14/2/2020 | 0,5650 | -3,42% | 0,6000 | 0,6000 | 0,5500 | 7.295 | 4.039,36 |
| 13/2/2020 | 0,5850 | 5,41% | 0,5800 | 0,5900 | 0,5600 | 15.650 | 9.169,50 |
| 12/2/2020 | 0,5550 | 18,59% | 0,5300 | 0,5600 | 0,5300 | 22.574 | 12.138,39 |
| 11/2/2020 | 0,4680 | 10,38% | 0,4700 | 0,4700 | 0,4500 | 15.700 | 7.349,00 |
| 10/2/2020 | 0,4240 | 0,00% | 0,4300 | 0,4300 | 0,4200 | 2.800 | 1.187,00 |
| 07/2/2020 | 0,4240 | -1,40% | 0,3820 | 0,4540 | 0,3820 | 1.102 | 497,21 |
| 06/2/2020 | 0,4300 | -5,70% | 0,4200 | 0,4300 | 0,4000 | 6.600 | 2.732,91 |
| 05/2/2020 | 0,4560 | 8,06% | 0,4560 | 0,4560 | 0,4560 | 40 | 18,24 |
| 04/2/2020 | 0,4220 | -9,05% | 0,3980 | 0,4340 | 0,3980 | 4.432 | 1.870,24 |
| 03/2/2020 | 0,4640 | 10,48% | 0,3900 | 0,4700 | 0,3900 | 7.200 | 3.334,60 |
| 31/1/2020 | 0,4200 | -3,67% | 0,4420 | 0,4420 | 0,4200 | 667 | 283,00 |
| 30/1/2020 | 0,4360 | 1,40% | 0,4780 | 0,4780 | 0,4320 | 500 | 218,30 |
| 29/1/2020 | 0,4300 | 0,00% | 0,4300 | 0,4300 | 0,4300 | ,00 | |
| 28/1/2020 | 0,4300 | -10,42% | 0,4300 | 0,4300 | 0,4300 | 1.100 | 473,00 |
| 27/1/2020 | 0,4800 | -4,00% | 0,4400 | 0,4800 | 0,4400 | 9.311 | 4.352,84 |
| 24/1/2020 | 0,5000 | 8,70% | 0,5000 | 0,5000 | 0,5000 | 50 | 25,00 |
| 23/1/2020 | 0,4600 | -9,80% | 0,4600 | 0,4600 | 0,4600 | 332 | 152,72 |
| 22/1/2020 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | 100 | 51,00 |
| 21/1/2020 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 20/1/2020 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 17/1/2020 | 0,5100 | 11,35% | 0,5100 | 0,5100 | 0,5100 | 100 | 51,00 |
| 16/1/2020 | 0,4580 | 0,00% | 0,4580 | 0,4580 | 0,4580 | 7.000 | 3.206,00 |
| 15/1/2020 | 0,4580 | -0,43% | 0,4500 | 0,4600 | 0,4500 | 13.500 | 6.175,00 |
| 14/1/2020 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 13/1/2020 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 10/1/2020 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 09/1/2020 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 08/1/2020 | 0,4600 | 29,21% | 0,4600 | 0,4600 | 0,4600 | 500 | 230,00 |
| 07/1/2020 | 0,3560 | 0,00% | 0,3560 | 0,3560 | 0,3560 | ,00 | |
| 03/1/2020 | 0,3560 | -1,66% | 0,3700 | 0,3700 | 0,3280 | 3.000 | 1.019,00 |
| 02/1/2020 | 0,3620 | 9,70% | 0,3620 | 0,3620 | 0,3620 | 5.289 | 1.914,62 |
| 31/12/2019 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | ,00 | |
| 30/12/2019 | 0,3300 | 0,00% | 0,3360 | 0,3360 | 0,3360 | 300 | 100,80 |
| 27/12/2019 | 0,3300 | -2,94% | 0,3300 | 0,3300 | 0,3300 | 1.000 | 330,00 |
| 23/12/2019 | 0,3400 | -5,56% | 0,3400 | 0,3400 | 0,3400 | 1.000 | 340,00 |
| 20/12/2019 | 0,3600 | 0,00% | 0,3600 | 0,3600 | 0,3600 | ,00 | |
| 19/12/2019 | 0,3600 | 0,00% | 0,3600 | 0,3600 | 0,3600 | ,00 | |
| 18/12/2019 | 0,3600 | 0,00% | 0,3600 | 0,3600 | 0,3600 | ,00 | |
| 17/12/2019 | 0,3600 | 0,00% | 0,3600 | 0,3600 | 0,3600 | 333 | 119,88 |
| 16/12/2019 | 0,3600 | 0,00% | 0,3600 | 0,3600 | 0,3600 | ,00 | |
| 13/12/2019 | 0,3600 | 9,09% | 0,3580 | 0,3600 | 0,3580 | 1.050 | 377,23 |
| 12/12/2019 | 0,3300 | 10,00% | 0,3300 | 0,3300 | 0,3300 | 1.000 | 330,00 |
| 11/12/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 10/12/2019 | 0,3000 | -2,60% | 0,3000 | 0,3000 | 0,3000 | 2.000 | 600,00 |
| 09/12/2019 | 0,3080 | 0,00% | 0,3080 | 0,3080 | 0,3080 | ,00 | |
| 06/12/2019 | 0,3080 | -9,41% | 0,3080 | 0,3080 | 0,3080 | 800 | 246,40 |
| 05/12/2019 | 0,3400 | 0,00% | 0,3400 | 0,3400 | 0,3400 | ,00 | |
| 04/12/2019 | 0,3400 | -9,57% | 0,3420 | 0,3420 | 0,3400 | 4.311 | 1.466,74 |
| 03/12/2019 | 0,3760 | 0,00% | 0,3760 | 0,3760 | 0,3720 | 501 | 188,37 |
| 02/12/2019 | 0,3760 | 0,00% | 0,3760 | 0,3760 | 0,3760 | ,00 | |
| 29/11/2019 | 0,3760 | 0,00% | 0,3420 | 0,3420 | 0,3420 | 180 | 61,56 |
| 28/11/2019 | 0,3760 | 7,43% | 0,3700 | 0,3840 | 0,3260 | 2.020 | 759,17 |
| 27/11/2019 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3500 | ,00 | |
| 26/11/2019 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3500 | ,00 | |
| 25/11/2019 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3500 | ,00 | |
| 22/11/2019 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3500 | ,00 | |
| 21/11/2019 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3500 | ,00 | |
| 20/11/2019 | 0,3500 | 2,34% | 0,3620 | 0,3620 | 0,3500 | 8.590 | 3.073,40 |
| 19/11/2019 | 0,3420 | 0,00% | 0,3420 | 0,3420 | 0,3420 | ,00 | |
| 18/11/2019 | 0,3420 | -9,04% | 0,3420 | 0,3780 | 0,3420 | 1.090 | 373,78 |
| 15/11/2019 | 0,3760 | 0,00% | 0,3760 | 0,3760 | 0,3760 | ,00 | |
| 14/11/2019 | 0,3760 | 0,00% | 0,3620 | 0,3760 | 0,3400 | 9.181 | 3.292,74 |
| 13/11/2019 | 0,3760 | 4,44% | 0,3760 | 0,3760 | 0,3760 | 924 | 347,42 |
| 12/11/2019 | 0,3600 | -6,25% | 0,3500 | 0,3900 | 0,3460 | 4.999 | 1.875,44 |
| 11/11/2019 | 0,3840 | 0,00% | 0,3500 | 0,3500 | 0,3500 | 450 | 157,50 |
| 08/11/2019 | 0,3840 | 0,00% | 0,3840 | 0,3840 | 0,3840 | ,00 | |
| 07/11/2019 | 0,3840 | -2,54% | 0,3760 | 0,3860 | 0,3600 | 6.015 | 2.274,09 |
| 06/11/2019 | 0,3940 | 3,68% | 0,3940 | 0,3940 | 0,3940 | 2.259 | 890,05 |
| 05/11/2019 | 0,3800 | 1,06% | 0,4000 | 0,4000 | 0,3700 | 6.656 | 2.604,00 |
| 04/11/2019 | 0,3760 | -8,74% | 0,4000 | 0,4000 | 0,3760 | 1.010 | 380,00 |
| 01/11/2019 | 0,4120 | 0,00% | 0,4120 | 0,4120 | 0,4120 | ,00 | |
| 31/10/2019 | 0,4120 | -0,96% | 0,4180 | 0,4180 | 0,4100 | 4.150 | 1.727,02 |
| 30/10/2019 | 0,4160 | -5,45% | 0,3960 | 0,4280 | 0,3960 | 22.893 | 9.156,76 |
| 29/10/2019 | 0,4400 | 9,45% | 0,4400 | 0,4400 | 0,4400 | 9.500 | 4.180,00 |
| 25/10/2019 | 0,4020 | 0,00% | 0,4100 | 0,4200 | 0,4000 | 8.550 | 3.498,06 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1650 | 7,37 % | 0,0800 | 37.500 |
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| ΜΕΡΚΟ | 36,2000 | 4,02 % | 1,4000 | 36 |
| ΠΕΡΦ | 7,5400 | 3,57 % | 0,2600 | 70.205 |
| ΙΝΛΙΦ | 5,9400 | 3,48 % | 0,2000 | 94.162 |
| ΒΙΟ | 9,1000 | 2,94 % | 0,2600 | 216.611 |
| ΕΛΧΑ | 3,3850 | 2,58 % | 0,0850 | 65.737 |
| ΙΚΤΙΝ | 0,4100 | 2,50 % | 0,0100 | 55.651 |
| CENER | 15,1400 | 2,30 % | 0,3400 | 339.420 |
| ΙΛΥΔΑ | 5,5200 | 2,22 % | 0,1200 | 500 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 43,4600 | -4,86 % | -2,2200 | 12.430.899 |
| ΠΕΙΡ | 6,7420 | -0,71 % | -0,0480 | 11.847.091 |
| ΕΤΕ | 12,8050 | -2,85 % | -0,3750 | 9.967.380 |
| CENER | 15,1400 | 2,30 % | 0,3400 | 5.156.852 |
| ΑΛΦΑ | 3,4000 | -1,16 % | -0,0400 | 4.718.633 |
| ΕΥΡΩΒ | 3,1960 | -0,75 % | -0,0240 | 4.552.722 |
| ΙΝΛΟΤ | 1,0860 | -0,37 % | -0,0040 | 2.398.397 |
| ΔΕΗ | 15,8900 | -0,38 % | -0,0600 | 2.287.202 |
| ΒΙΟ | 9,1000 | 2,94 % | 0,2600 | 1.962.368 |
| TITC | 39,8500 | 1,40 % | 0,5500 | 1.909.796 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0860 | -0,37 % | 2.201.035 | 2,40εκ. |
| ΠΕΙΡ | 6,7420 | -0,71 % | 1.750.674 | 11,85εκ. |
| ΕΥΡΩΒ | 3,1960 | -0,75 % | 1.423.438 | 4,55εκ. |
| ΑΛΦΑ | 3,4000 | -1,16 % | 1.390.331 | 4,72εκ. |
| ΕΤΕ | 12,8050 | -2,85 % | 771.404 | 9,97εκ. |
| CENER | 15,1400 | 2,30 % | 339.420 | 5,16εκ. |
| MTLN | 43,4600 | -4,86 % | 285.480 | 12,43εκ. |
| ΒΙΟ | 9,1000 | 2,94 % | 216.611 | 1,96εκ. |
| ΕΛΠΕ | 7,7900 | 1,10 % | 150.624 | 1,18εκ. |
| ΔΕΗ | 15,8900 | -0,38 % | 144.311 | 2,29εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΙΦ | 5,9400 | 3,48 % | 94.162 | 0,51 % |
| ΠΕΡΦ | 7,5400 | 3,57 % | 70.205 | 0,50 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 5.380 | 0,25 % |
| MTLN | 43,4600 | -4,86 % | 285.480 | 0,20 % |
| ΕΧΑΕ | 6,1500 | -0,65 % | 105.309 | 0,17 % |
| CENER | 15,1400 | 2,30 % | 339.421 | 0,16 % |
| ΠΕΙΡ | 6,7420 | -0,71 % | 1.750.674 | 0,14 % |
| EIS | 1,6820 | 0,36 % | 20.540 | 0,13 % |
| ΙΝΛΟΤ | 1,0860 | -0,37 % | 2.201.035 | 0,12 % |
| ΦΟΥΝΤΛ | 1,1650 | 7,37 % | 37.500 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,6000 | -2,17 % | 56 | 7,07 % |
| ΦΟΥΝΤΛ | 1,1650 | 7,37 % | 37.500 | 6,91 % |
| ΙΝΤΕΤ | 1,3450 | 1,13 % | 3.600 | 5,20 % |
| ΝΤΟΠΛΕΡ | 0,7550 | -1,95 % | 2.938 | 4,55 % |
| ΠΕΡΦ | 7,5400 | 3,57 % | 70.205 | 4,12 % |
| ΕΛΣΤΡ | 2,5000 | 0,00 % | 1.601 | 4,00 % |
| ΣΕΝΤΡ | 0,3290 | 1,86 % | 31.708 | 3,95 % |
| ΙΝΛΙΦ | 5,9400 | 3,48 % | 94.162 | 3,83 % |
| ΕΛΙΝ | 2,4000 | -0,83 % | 8.336 | 3,72 % |
| ΙΚΤΙΝ | 0,4100 | 2,50 % | 55.651 | 3,50 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|