| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| 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 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
CPI A.E. (ΣΠΙ)
0,6440 €
0,0080 (1,26%)
- Άνοιγμα 0,6360
- Υψηλό 0,6440
- Χαμηλό 0,6360
- Όγκος 10.015
- Τζίρος 6.376 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,52% | 0,4100 | 0,4200 | 0,4000 | 8.550 | 3.498,06 |
| 24/10/2019 | 0,3960 | 10,00% | 0,3940 | 0,3960 | 0,3880 | 16.550 | 6.495,80 |
| 23/10/2019 | 0,3600 | 4,65% | 0,3400 | 0,3720 | 0,3400 | 30.583 | 10.944,15 |
| 22/10/2019 | 0,3440 | 1,18% | 0,3480 | 0,3500 | 0,3400 | 16.000 | 5.543,00 |
| 21/10/2019 | 0,3400 | 0,59% | 0,3400 | 0,3580 | 0,3400 | 6.000 | 2.095,00 |
| 18/10/2019 | 0,3380 | 1,81% | 0,3040 | 0,3580 | 0,3040 | 15.500 | 5.052,60 |
| 17/10/2019 | 0,3320 | -5,14% | 0,3600 | 0,3600 | 0,3240 | 14.400 | 4.862,60 |
| 16/10/2019 | 0,3500 | 9,38% | 0,3200 | 0,3500 | 0,2920 | 30.299 | 10.477,39 |
| 15/10/2019 | 0,3200 | -5,88% | 0,3100 | 0,3280 | 0,3060 | 6.350 | 2.026,70 |
| 14/10/2019 | 0,3400 | -1,73% | 0,3120 | 0,3440 | 0,3120 | 4.050 | 1.321,10 |
| 11/10/2019 | 0,3460 | 7,45% | 0,3540 | 0,3540 | 0,3020 | 36.595 | 12.919,11 |
| 10/10/2019 | 0,3220 | 8,78% | 0,2680 | 0,3220 | 0,2680 | 7.000 | 2.200,12 |
| 09/10/2019 | 0,2960 | 9,63% | 0,2960 | 0,2960 | 0,2960 | 1.053 | 311,69 |
| 08/10/2019 | 0,2700 | 8,00% | 0,2700 | 0,2700 | 0,2700 | 5.000 | 1.350,00 |
| 07/10/2019 | 0,2500 | 0,00% | 0,2500 | 0,2500 | 0,2500 | ,00 | |
| 04/10/2019 | 0,2500 | -16,67% | 0,2500 | 0,2500 | 0,2500 | 1.000 | 250,00 |
| 03/10/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 02/10/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 01/10/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 30/9/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 27/9/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 26/9/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 25/9/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 24/9/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 23/9/2019 | 0,3000 | 0,00% | 0,3000 | 0,3000 | 0,3000 | ,00 | |
| 20/9/2019 | 0,3000 | 14,50% | 0,3000 | 0,3000 | 0,3000 | 230 | 69,00 |
| 19/9/2019 | 0,2620 | 29,70% | 0,2620 | 0,2620 | 0,2620 | 2.214 | 580,07 |
| 18/9/2019 | 0,2020 | -27,86% | 0,2020 | 0,2020 | 0,2020 | 2.640 | 533,28 |
| 17/9/2019 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2800 | ,00 | |
| 16/9/2019 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2800 | ,00 | |
| 13/9/2019 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2800 | ,00 | |
| 12/9/2019 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2800 | ,00 | |
| 11/9/2019 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2800 | ,00 | |
| 10/9/2019 | 0,2800 | 10,24% | 0,2800 | 0,2800 | 0,2800 | 95 | 26,60 |
| 09/9/2019 | 0,2540 | 0,00% | 0,2540 | 0,2540 | 0,2540 | 100 | 25,40 |
| 06/9/2019 | 0,2540 | 0,00% | 0,2520 | 0,2540 | 0,2520 | 2.600 | 659,20 |
| 05/9/2019 | 0,2540 | 0,00% | 0,2540 | 0,2540 | 0,2540 | ,00 | |
| 04/9/2019 | 0,2540 | 0,00% | 0,2540 | 0,2540 | 0,2540 | ,00 | |
| 03/9/2019 | 0,2540 | 0,00% | 0,2540 | 0,2540 | 0,2540 | ,00 | |
| 02/9/2019 | 0,2540 | -12,41% | 0,2900 | 0,2900 | 0,2380 | 6.249 | 1.591,26 |
| 30/8/2019 | 0,2900 | 2,11% | 0,2900 | 0,2900 | 0,2900 | 250 | 72,50 |
| 29/8/2019 | 0,2840 | 29,09% | 0,2860 | 0,2860 | 0,2840 | 810 | 230,06 |
| 28/8/2019 | 0,2200 | 0,00% | 0,2180 | 0,2200 | 0,2180 | 2.590 | 565,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| 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 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|