| 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
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,4650 €
-0,0500 (-3,30%)
- Άνοιγμα 1,4800
- Υψηλό 1,4900
- Χαμηλό 1,4650
- Όγκος 1.222
- Τζίρος 1.805 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 2,0280 | 4,00% | 1,9500 | 2,1500 | 1,9150 | 790 | 1.765,00 |
| 09/11/2020 | 1,9500 | 6,67% | 1,8710 | 1,9500 | 1,8280 | 458 | 992,00 |
| 06/11/2020 | 1,8280 | 1,44% | 1,8280 | 1,8970 | 1,7840 | 265 | 549,00 |
| 05/11/2020 | 1,8020 | -11,14% | 1,7760 | 2,0800 | 1,7760 | 1.367 | 2.925,00 |
| 04/11/2020 | 2,0280 | 8,86% | 2,0370 | 2,0370 | 1,8630 | 411 | 889,00 |
| 03/11/2020 | 1,8630 | 0,00% | 1,9060 | 1,9060 | 1,8280 | 82 | 173,00 |
| 02/11/2020 | 1,8630 | -4,85% | 1,9580 | 1,9580 | 1,7320 | 92 | 186,00 |
| 30/10/2020 | 1,9580 | 3,65% | 1,9240 | 1,9580 | 1,9240 | 496 | 1.109,00 |
| 29/10/2020 | 1,8890 | -3,52% | 1,9500 | 1,9580 | 1,7670 | 345 | 758,00 |
| 27/10/2020 | 1,9580 | -14,87% | 2,0280 | 2,0280 | 1,9580 | 13 | 29,00 |
| 26/10/2020 | 2,3000 | 14,89% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 23/10/2020 | 2,0020 | 0,45% | 1,8020 | 2,0020 | 1,8020 | 223 | 491,00 |
| 22/10/2020 | 1,9930 | 0,86% | 1,9670 | 2,0720 | 1,8280 | 1.027 | 2.342,00 |
| 21/10/2020 | 1,9760 | -2,99% | 2,0720 | 2,0720 | 1,7410 | 302 | 648,00 |
| 20/10/2020 | 2,0370 | 0,00% | 1,7410 | 2,0370 | 1,7410 | 317 | 702,00 |
| 19/10/2020 | 2,0370 | 1,75% | 2,0370 | 2,0370 | 2,0370 | 20 | 46,00 |
| 16/10/2020 | 2,0020 | 1,78% | 2,0020 | 2,0020 | 2,0020 | 72 | 165,00 |
| 15/10/2020 | 1,9670 | 2,23% | 1,9670 | 1,9670 | 1,9670 | 2 | 4,00 |
| 14/10/2020 | 1,9240 | -2,19% | 2,0720 | 2,0720 | 1,8280 | 534 | 1.238,00 |
| 13/10/2020 | 1,9670 | 0,87% | 2,0800 | 2,0800 | 1,8100 | 963 | 2.040,00 |
| 12/10/2020 | 1,9500 | -2,60% | 1,8370 | 2,0020 | 1,7320 | 497 | 1.044,00 |
| 09/10/2020 | 2,0020 | 1,78% | 2,1590 | 2,1590 | 1,9500 | 268 | 612,00 |
| 08/10/2020 | 1,9670 | -9,60% | 2,2630 | 2,2630 | 1,9060 | 589 | 1.329,00 |
| 07/10/2020 | 2,1760 | -3,84% | 2,2630 | 2,2630 | 2,1670 | 869 | 2.172,00 |
| 06/10/2020 | 2,2630 | -5,79% | 2,3850 | 2,3940 | 1,8710 | 401 | 1.000,00 |
| 05/10/2020 | 2,4020 | 12,19% | 2,4020 | 2,4020 | 2,4020 | 32 | 88,00 |
| 02/10/2020 | 2,1410 | 4,69% | 2,1590 | 2,1590 | 2,0450 | 12 | 29,00 |
| 01/10/2020 | 2,0450 | 7,80% | 1,8970 | 2,0450 | 1,8890 | 1.607 | 3.496,00 |
| 30/9/2020 | 1,8970 | 4,81% | 1,8100 | 1,9150 | 1,8100 | 759 | 1.650,00 |
| 29/9/2020 | 1,8100 | -13,36% | 2,2980 | 2,2980 | 1,8100 | 418 | 877,00 |
| 28/9/2020 | 2,0890 | -3,60% | 2,0890 | 2,0890 | 2,0890 | 10 | 24,00 |
| 25/9/2020 | 2,1670 | -2,34% | 2,1670 | 2,1670 | 2,1670 | 1 | 2,00 |
| 24/9/2020 | 2,2190 | -1,94% | 2,2540 | 2,3670 | 1,7410 | 1.536 | 3.220,00 |
| 23/9/2020 | 2,2630 | -6,49% | 2,3500 | 2,4110 | 1,9060 | 1.681 | 4.372,00 |
| 22/9/2020 | 2,4200 | -5,76% | 2,2630 | 2,5680 | 2,0890 | 651 | 1.720,00 |
| 21/9/2020 | 2,5680 | 22,93% | 2,0890 | 2,7160 | 2,0890 | 211 | 593,00 |
| 18/9/2020 | 2,0890 | 13,22% | 1,8710 | 2,0890 | 1,8710 | 550 | 1.198,00 |
| 17/9/2020 | 1,8450 | -1,39% | 1,8450 | 1,8450 | 1,8450 | 178 | 377,00 |
| 16/9/2020 | 1,8710 | 0,00% | 1,8710 | 1,8710 | 1,8710 | 9 | 19,00 |
| 15/9/2020 | 1,8710 | 4,88% | 1,8970 | 1,8970 | 1,6190 | 1.823 | 3.869,00 |
| 14/9/2020 | 1,7840 | -10,13% | 1,6360 | 1,7840 | 1,5840 | 2.084 | 4.015,00 |
| 11/9/2020 | 1,9850 | 0,00% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 10/9/2020 | 1,9850 | 14,87% | 1,9850 | 1,9850 | 1,9850 | ,00 | |
| 09/9/2020 | 1,7280 | 0,29% | 1,7580 | 1,7580 | 1,5060 | 48 | 87,00 |
| 08/9/2020 | 1,7230 | 4,74% | 1,6360 | 1,7410 | 1,6360 | 108 | 210,00 |
| 07/9/2020 | 1,6450 | -3,80% | 1,6450 | 1,6450 | 1,6450 | 10 | 18,00 |
| 04/9/2020 | 1,7100 | 1,24% | 1,7580 | 1,7580 | 1,3930 | 316 | 552,00 |
| 03/9/2020 | 1,6890 | -0,47% | 1,6540 | 1,7060 | 1,5060 | 508 | 946,00 |
| 02/9/2020 | 1,6970 | -0,53% | 1,7230 | 1,7230 | 1,5490 | 1.039 | 1.891,00 |
| 01/9/2020 | 1,7060 | -4,37% | 1,7760 | 1,7760 | 1,5540 | 261 | 487,00 |
| 31/8/2020 | 1,7840 | -14,23% | 1,7840 | 1,7840 | 1,7840 | 10 | 20,00 |
| 28/8/2020 | 2,0800 | 14,92% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 27/8/2020 | 1,8100 | 8,00% | 1,8100 | 1,8100 | 1,8100 | 10 | 20,00 |
| 26/8/2020 | 1,6760 | -3,23% | 1,8280 | 1,8280 | 1,6540 | 789 | 1.515,00 |
| 25/8/2020 | 1,7320 | -21,66% | 2,1760 | 2,2110 | 1,6890 | 881 | 1.758,00 |
| 24/8/2020 | 2,2110 | -9,01% | 2,0800 | 2,2110 | 2,0800 | 103 | 251,00 |
| 21/8/2020 | 2,4300 | 14,89% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 20/8/2020 | 2,1150 | 0,81% | 2,1150 | 2,1150 | 2,0890 | 113 | 274,00 |
| 19/8/2020 | 2,0980 | 4,80% | 2,0020 | 2,1500 | 1,8370 | 672 | 1.539,00 |
| 18/8/2020 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 4 | 9,00 |
| 17/8/2020 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 1,9930 | 1.094 | 2.505,00 |
| 14/8/2020 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 1,5840 | 86 | 173,00 |
| 13/8/2020 | 2,0020 | 14,99% | 1,7060 | 2,0020 | 1,7060 | 5.580 | 12.018,00 |
| 12/8/2020 | 1,7410 | -12,07% | 1,7230 | 1,7410 | 1,7230 | 35 | 69,00 |
| 11/8/2020 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/8/2020 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/8/2020 | 1,9800 | 14,92% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 06/8/2020 | 1,7230 | 9,96% | 1,7230 | 1,7230 | 1,7230 | 63 | 124,00 |
| 05/8/2020 | 1,5670 | -20,86% | 1,7230 | 1,7230 | 1,5670 | 105 | 190,00 |
| 04/8/2020 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 03/8/2020 | 1,9800 | 14,92% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 31/7/2020 | 1,7230 | -1,03% | 1,7230 | 1,7230 | 1,7230 | 40 | 79,00 |
| 30/7/2020 | 1,7410 | -3,81% | 1,7410 | 1,7410 | 1,7410 | 3 | 6,00 |
| 29/7/2020 | 1,8100 | 0,95% | 1,7930 | 1,8100 | 1,7930 | 45 | 92,00 |
| 28/7/2020 | 1,7930 | 0,00% | 1,7930 | 1,7930 | 1,7930 | 9 | 18,00 |
| 27/7/2020 | 1,7930 | -12,96% | 1,4800 | 1,7930 | 1,4800 | 8 | 15,00 |
| 24/7/2020 | 2,0600 | 14,89% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 23/7/2020 | 1,7930 | 2,99% | 1,8020 | 1,8020 | 1,4620 | 111 | 217,00 |
| 22/7/2020 | 1,7410 | -1,97% | 1,7760 | 1,8020 | 1,6890 | 201 | 397,00 |
| 21/7/2020 | 1,7760 | 1,54% | 1,7410 | 1,7760 | 1,7410 | 196 | 393,00 |
| 20/7/2020 | 1,7490 | -11,67% | 1,6890 | 1,7490 | 1,6890 | 211 | 414,00 |
| 17/7/2020 | 1,9800 | 14,92% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/7/2020 | 1,7230 | 4,17% | 1,7230 | 1,7230 | 1,7230 | 10 | 19,00 |
| 15/7/2020 | 1,6540 | -12,95% | 1,6190 | 1,6540 | 1,6190 | 224 | 417,00 |
| 14/7/2020 | 1,9000 | 14,87% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/7/2020 | 1,6540 | 4,42% | 1,5840 | 1,6540 | 1,5840 | 54 | 99,00 |
| 10/7/2020 | 1,5840 | -14,84% | 1,5840 | 1,5840 | 1,5750 | 67 | 121,00 |
| 09/7/2020 | 1,8600 | 14,89% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 08/7/2020 | 1,6190 | 6,30% | 1,6190 | 1,6190 | 1,6190 | 7 | 13,00 |
| 07/7/2020 | 1,5230 | -4,39% | 1,5930 | 1,6710 | 1,5230 | 1.492 | 2.754,00 |
| 06/7/2020 | 1,5930 | -3,16% | 1,5670 | 1,6190 | 1,5670 | 342 | 624,00 |
| 03/7/2020 | 1,6450 | 13,14% | 1,6800 | 1,6800 | 1,5670 | 16 | 30,00 |
| 02/7/2020 | 1,4540 | -11,83% | 1,3930 | 1,6360 | 1,3400 | 1.940 | 3.237,00 |
| 01/7/2020 | 1,6490 | -11,34% | 1,5930 | 1,6490 | 1,3060 | 4.247 | 6.758,00 |
| 30/6/2020 | 1,8600 | 14,89% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/6/2020 | 1,6190 | -3,63% | 1,6450 | 1,6450 | 1,5670 | 539 | 970,00 |
| 26/6/2020 | 1,6800 | -12,04% | 1,5670 | 1,6800 | 1,5490 | 107 | 192,00 |
| 25/6/2020 | 1,9100 | 14,92% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 24/6/2020 | 1,6620 | 0,48% | 1,7410 | 1,7410 | 1,6620 | 17 | 32,00 |
| 23/6/2020 | 1,6540 | -5,00% | 1,6360 | 1,6710 | 1,4800 | 1.728 | 3.134,00 |
| 22/6/2020 | 1,7410 | 5,26% | 1,7360 | 1,7410 | 1,7150 | 153 | 303,00 |
| 19/6/2020 | 1,6540 | -9,52% | 1,8370 | 1,8370 | 1,6020 | 1.291 | 2.465,00 |
| 18/6/2020 | 1,8280 | 1,95% | 1,7490 | 1,8280 | 1,6620 | 213 | 426,00 |
| 17/6/2020 | 1,7930 | -13,80% | 2,0980 | 2,0980 | 1,5710 | 4.035 | 7.908,00 |
| 16/6/2020 | 2,0800 | 6,23% | 2,1500 | 2,1500 | 1,8100 | 25 | 55,00 |
| 15/6/2020 | 1,9580 | 9,20% | 1,9320 | 1,9580 | 1,9150 | 1.007 | 2.225,00 |
| 12/6/2020 | 1,7930 | 0,00% | 1,8540 | 1,8540 | 1,7760 | 18 | 36,00 |
| 11/6/2020 | 1,7930 | 0,00% | 1,9670 | 2,0020 | 1,6020 | 5.834 | 12.275,00 |
| 10/6/2020 | 1,7930 | -5,93% | 1,9670 | 1,9670 | 1,7410 | 1.119 | 2.245,00 |
| 09/6/2020 | 1,9060 | -4,37% | 1,9150 | 1,9150 | 1,9060 | 11 | 24,00 |
| 05/6/2020 | 1,9930 | 3,16% | 2,0540 | 2,0540 | 1,8100 | 1.021 | 2.163,00 |
| 04/6/2020 | 1,9320 | -1,33% | 1,8450 | 1,9320 | 1,8100 | 1.228 | 2.601,00 |
| 03/6/2020 | 1,9580 | -1,76% | 2,0630 | 2,0630 | 1,8630 | 2.668 | 5.807,00 |
| 02/6/2020 | 1,9930 | -1,29% | 1,9930 | 2,0020 | 1,9930 | 100 | 229,00 |
| 01/6/2020 | 2,0190 | 0,85% | 2,0720 | 2,0720 | 1,9150 | 324 | 714,00 |
| 29/5/2020 | 2,0020 | -2,96% | 1,8100 | 2,0020 | 1,8100 | 253 | 529,00 |
| 28/5/2020 | 2,0630 | -0,43% | 2,0630 | 2,0890 | 1,8970 | 809 | 1.807,00 |
| 27/5/2020 | 2,0720 | 1,32% | 1,9840 | 2,0720 | 1,8970 | 1.761 | 3.965,00 |
| 26/5/2020 | 2,0450 | -5,63% | 2,0720 | 2,3410 | 1,8970 | 1.268 | 2.837,00 |
| 25/5/2020 | 2,1670 | 0,37% | 1,8970 | 2,1670 | 1,8970 | 132 | 321,00 |
| 22/5/2020 | 2,1590 | 0,84% | 2,1410 | 2,1590 | 1,9240 | 76 | 185,00 |
| 21/5/2020 | 2,1410 | -13,67% | 1,9580 | 2,1410 | 1,9580 | 7 | 16,00 |
| 20/5/2020 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/5/2020 | 2,4800 | 14,87% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/5/2020 | 2,1590 | 5,99% | 2,0020 | 2,1590 | 2,0020 | 410 | 944,00 |
| 15/5/2020 | 2,0370 | -2,49% | 2,0890 | 2,1670 | 1,9930 | 187 | 438,00 |
| 14/5/2020 | 2,0890 | -1,65% | 2,1410 | 2,1410 | 1,9840 | 212 | 506,00 |
| 13/5/2020 | 2,1240 | -1,98% | 2,3070 | 2,3070 | 2,0800 | 500 | 1.220,00 |
| 12/5/2020 | 2,1670 | -0,82% | 2,1670 | 2,1670 | 2,1670 | 5 | 12,00 |
| 11/5/2020 | 2,1850 | -0,36% | 2,3070 | 2,3070 | 2,1850 | 32 | 83,00 |
| 08/5/2020 | 2,1930 | -3,82% | 2,0020 | 2,4200 | 2,0020 | 1.687 | 4.122,00 |
| 07/5/2020 | 2,2800 | -8,06% | 2,1500 | 2,2800 | 2,1500 | 162 | 403,00 |
| 06/5/2020 | 2,4800 | 14,87% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 05/5/2020 | 2,1590 | 1,27% | 2,2190 | 2,2190 | 1,9320 | 63 | 151,00 |
| 04/5/2020 | 2,1320 | 2,90% | 2,0720 | 2,1320 | 2,0720 | 352 | 848,00 |
| 30/4/2020 | 2,0720 | -15,43% | 2,1320 | 2,1670 | 2,0720 | 393 | 954,00 |
| 29/4/2020 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 50 | 122,50 |
| 28/4/2020 | 2,4500 | -1,21% | 2,4800 | 2,7600 | 2,3800 | 3.376 | 8.319,63 |
| 27/4/2020 | 2,4800 | 10,22% | 2,2500 | 2,4800 | 2,0600 | 1.992 | 4.534,91 |
| 24/4/2020 | 2,2500 | 6,13% | 2,4000 | 2,4000 | 2,2200 | 103 | 229,05 |
| 23/4/2020 | 2,1200 | -10,92% | 2,4700 | 2,4700 | 2,0200 | 4.680 | 9.821,86 |
| 22/4/2020 | 2,3800 | -6,30% | 2,3400 | 2,3800 | 2,3400 | 47 | 110,26 |
| 21/4/2020 | 2,5400 | 2,42% | 2,5400 | 2,5400 | 2,5400 | 5 | 12,70 |
| 16/4/2020 | 2,4800 | 15,89% | 2,4800 | 2,4800 | 2,4800 | 59 | 146,32 |
| 15/4/2020 | 2,1400 | -19,25% | 2,7500 | 2,7500 | 2,0300 | 4.589 | 9.790,53 |
| 14/4/2020 | 2,6500 | 9,50% | 2,6500 | 2,6500 | 2,6500 | 502 | 1.330,30 |
| 09/4/2020 | 2,4200 | -7,98% | 2,4000 | 2,4500 | 2,3000 | 1.668 | 3.990,55 |
| 08/4/2020 | 2,6300 | 5,20% | 2,6600 | 2,6600 | 2,6300 | 30 | 79,20 |
| 07/4/2020 | 2,5000 | -0,79% | 2,3000 | 2,5000 | 2,3000 | 400 | 926,56 |
| 06/4/2020 | 2,5200 | -4,91% | 2,6700 | 2,6700 | 2,0700 | 1.025 | 2.420,36 |
| 03/4/2020 | 2,6500 | 6,85% | 2,6000 | 2,6500 | 2,6000 | 21 | 55,15 |
| 02/4/2020 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 01/4/2020 | 2,4800 | 6,90% | 2,5000 | 2,5000 | 2,4800 | 260 | 645,00 |
| 31/3/2020 | 2,3200 | -6,45% | 2,3400 | 2,3600 | 2,3200 | 509 | 1.200,34 |
| 30/3/2020 | 2,4800 | 25,25% | 1,8500 | 2,4800 | 1,8500 | 156 | 358,53 |
| 27/3/2020 | 1,9800 | -2,94% | 2,2200 | 2,2200 | 1,9500 | 240 | 475,20 |
| 26/3/2020 | 2,0400 | 4,62% | 2,0600 | 2,0600 | 2,0000 | 205 | 412,02 |
| 24/3/2020 | 1,9500 | -2,50% | 2,0000 | 2,2000 | 1,8600 | 2.462 | 5.017,66 |
| 23/3/2020 | 2,0000 | 1,52% | 1,9700 | 2,0000 | 1,9700 | 60 | 118,65 |
| 20/3/2020 | 1,9700 | 10,06% | 2,0000 | 2,0400 | 1,9700 | 393 | 779,57 |
| 19/3/2020 | 1,7900 | 5,29% | 2,0000 | 2,0000 | 1,3600 | 825 | 1.364,24 |
| 18/3/2020 | 1,7000 | 9,68% | 1,6500 | 1,7000 | 1,2500 | 1.661 | 2.556,27 |
| 17/3/2020 | 1,5500 | -3,13% | 1,6000 | 1,6400 | 1,2000 | 379 | 576,30 |
| 16/3/2020 | 1,6000 | -23,81% | 2,1000 | 2,1000 | 1,4700 | 470 | 735,60 |
| 13/3/2020 | 2,1000 | 18,64% | 2,1000 | 2,1000 | 2,1000 | 3 | 6,30 |
| 12/3/2020 | 1,7700 | -0,56% | 1,2600 | 1,8800 | 1,2600 | 6.095 | 8.452,49 |
| 11/3/2020 | 1,7800 | -17,59% | 2,2000 | 2,2000 | 1,7800 | 1.022 | 1.827,18 |
| 10/3/2020 | 2,1600 | -9,24% | 2,7600 | 2,7600 | 1,9800 | 5.323 | 10.937,56 |
| 09/3/2020 | 2,3800 | -11,19% | 2,9200 | 2,9200 | 2,3000 | 376 | 874,48 |
| 06/3/2020 | 2,6800 | -10,07% | 2,9800 | 2,9800 | 2,1600 | 1.160 | 2.932,28 |
| 05/3/2020 | 2,9800 | -3,25% | 3,0800 | 3,0800 | 2,8000 | 380 | 1.068,68 |
| 04/3/2020 | 3,0800 | 4,76% | 2,9000 | 3,0800 | 2,9000 | 470 | 1.375,80 |
| 03/3/2020 | 2,9400 | 0,68% | 2,9400 | 2,9400 | 2,9000 | 141 | 414,48 |
| 28/2/2020 | 2,9200 | -2,67% | 2,9400 | 2,9400 | 2,6000 | 623 | 1.754,26 |
| 27/2/2020 | 3,0000 | -13,29% | 3,5400 | 3,5400 | 2,7000 | 7.962 | 23.364,12 |
| 26/2/2020 | 3,4600 | -7,49% | 3,7800 | 3,7800 | 2,8600 | 7.694 | 23.587,64 |
| 25/2/2020 | 3,7400 | 7,47% | 3,7800 | 3,7800 | 3,7000 | 90 | 335,76 |
| 24/2/2020 | 3,4800 | -5,43% | 3,6800 | 3,7000 | 3,3200 | 462 | 1.607,90 |
| 21/2/2020 | 3,6800 | 5,14% | 3,5200 | 3,7000 | 3,4400 | 1.809 | 6.417,98 |
| 20/2/2020 | 3,5000 | -7,41% | 3,7600 | 3,7800 | 3,5000 | 430 | 1.512,90 |
| 19/2/2020 | 3,7800 | 2,16% | 3,8800 | 3,8800 | 3,5000 | 2.234 | 8.096,88 |
| 18/2/2020 | 3,7000 | 11,45% | 3,6000 | 3,7800 | 3,6000 | 220 | 808,24 |
| 17/2/2020 | 3,3200 | -12,17% | 3,8000 | 3,8800 | 3,3200 | 5.284 | 17.973,30 |
| 14/2/2020 | 3,7800 | 1,07% | 3,6800 | 3,7800 | 3,6800 | 610 | 2.304,80 |
| 13/2/2020 | 3,7400 | -4,10% | 3,9200 | 3,9400 | 3,5000 | 509 | 1.854,22 |
| 12/2/2020 | 3,9000 | 2,63% | 3,8000 | 3,9400 | 3,8000 | 514 | 1.979,90 |
| 11/2/2020 | 3,8000 | -1,55% | 3,8000 | 3,8000 | 3,8000 | 40 | 152,00 |
| 10/2/2020 | 3,8600 | 2,12% | 3,7600 | 3,8600 | 3,7600 | 64 | 245,24 |
| 07/2/2020 | 3,7800 | -0,53% | 3,8000 | 3,8800 | 3,6000 | 1.831 | 6.756,94 |
| 06/2/2020 | 3,8000 | -2,56% | 3,8000 | 3,8000 | 3,6800 | 1.396 | 5.276,00 |
| 05/2/2020 | 3,9000 | -2,01% | 3,9000 | 3,9000 | 3,9000 | 40 | 156,00 |
| 04/2/2020 | 3,9800 | 2,58% | 3,9000 | 3,9800 | 3,9000 | 20 | 78,80 |
| 03/2/2020 | 3,8800 | 13,72% | 3,9800 | 4,2000 | 3,6000 | 1.730 | 6.424,30 |
| 31/1/2020 | 3,4120 | -17,58% | 3,5860 | 3,7250 | 3,1510 | 6.053 | 23.123,00 |
| 30/1/2020 | 4,1400 | 4,55% | 3,7800 | 4,1800 | 3,7800 | 537 | 2.109,38 |
| 29/1/2020 | 3,9600 | 1,02% | 3,9200 | 4,2000 | 3,7000 | 18.108 | 70.011,28 |
| 28/1/2020 | 3,9200 | -1,51% | 3,9200 | 3,9200 | 3,9200 | 65 | 254,80 |
| 27/1/2020 | 3,9800 | -1,49% | 4,0800 | 4,0800 | 3,7800 | 390 | 1.525,80 |
| 24/1/2020 | 4,0400 | -0,98% | 4,0400 | 4,0800 | 3,9000 | 34 | 136,94 |
| 23/1/2020 | 4,0800 | -0,49% | 4,0600 | 4,0800 | 4,0600 | 20 | 81,40 |
| 22/1/2020 | 4,1000 | 1,49% | 4,0600 | 4,1000 | 4,0600 | 435 | 1.783,10 |
| 21/1/2020 | 4,0400 | 1,00% | 4,0000 | 4,0800 | 4,0000 | 45 | 181,60 |
| 20/1/2020 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 4,0000 | 60 | 240,00 |
| 17/1/2020 | 4,1000 | 0,00% | 4,0400 | 4,1000 | 4,0200 | 45 | 182,60 |
| 16/1/2020 | 4,1000 | 0,00% | 4,0000 | 4,1000 | 4,0000 | 332 | 1.355,00 |
| 15/1/2020 | 4,1000 | 0,49% | 4,0000 | 4,1000 | 4,0000 | 35 | 142,60 |
| 14/1/2020 | 4,0800 | -0,49% | 4,0000 | 4,0800 | 4,0000 | 418 | 1.693,70 |
| 13/1/2020 | 4,1000 | 0,00% | 4,0000 | 4,1000 | 3,9000 | 458 | 1.860,96 |
| 10/1/2020 | 4,1000 | 9,63% | 3,7200 | 4,1000 | 3,7200 | 1.938 | 7.453,56 |
| 09/1/2020 | 3,7400 | 1,63% | 3,6800 | 3,7400 | 3,6000 | 894 | 3.255,82 |
| 08/1/2020 | 3,6800 | -2,13% | 3,6400 | 3,6800 | 3,6000 | 534 | 1.955,50 |
| 07/1/2020 | 3,7600 | 0,00% | 3,7800 | 3,8000 | 3,6600 | 1.330 | 4.995,42 |
| 03/1/2020 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7000 | 490 | 1.834,50 |
| 02/1/2020 | 3,7600 | 1,08% | 4,2000 | 4,2000 | 3,6600 | 600 | 2.287,24 |
| 31/12/2019 | 3,7200 | 2,20% | 3,7600 | 3,8400 | 3,6400 | 273 | 1.001,90 |
| 30/12/2019 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 27/12/2019 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 23/12/2019 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 20/12/2019 | 3,6400 | -2,15% | 3,7400 | 3,7600 | 3,4000 | 4.521 | 15.905,34 |
| 19/12/2019 | 3,7200 | -2,11% | 3,6000 | 3,7400 | 3,6000 | 161 | 583,84 |
| 18/12/2019 | 3,8000 | 2,70% | 3,7000 | 3,8200 | 3,6800 | 1.180 | 4.403,82 |
| 17/12/2019 | 3,7000 | -1,60% | 3,8400 | 3,8400 | 3,5000 | 451 | 1.631,24 |
| 16/12/2019 | 3,7600 | -1,05% | 3,6600 | 3,8000 | 3,5000 | 259 | 928,34 |
| 13/12/2019 | 3,8000 | -4,52% | 3,8000 | 3,8000 | 3,8000 | 55 | 209,00 |
| 12/12/2019 | 3,9800 | 2,58% | 3,8800 | 3,9800 | 3,8800 | 30 | 118,40 |
| 11/12/2019 | 3,8800 | 2,65% | 3,8800 | 3,8800 | 3,8600 | 142 | 550,86 |
| 10/12/2019 | 3,7800 | -1,56% | 3,8000 | 3,8600 | 3,7800 | 258 | 983,84 |
| 09/12/2019 | 3,8400 | -6,34% | 3,8400 | 3,8400 | 3,8400 | 10 | 38,40 |
| 06/12/2019 | 4,1000 | 8,47% | 3,9000 | 4,1000 | 3,9000 | 85 | 337,50 |
| 05/12/2019 | 3,7800 | -1,05% | 3,6800 | 3,8000 | 3,6800 | 293 | 1.086,64 |
| 04/12/2019 | 3,8200 | 0,00% | 3,8200 | 3,9000 | 3,6200 | 625 | 2.393,58 |
| 03/12/2019 | 3,8200 | 1,06% | 3,9000 | 4,0000 | 3,6000 | 1.761 | 6.676,74 |
| 02/12/2019 | 3,7800 | -0,53% | 3,9000 | 3,9000 | 3,6000 | 205 | 749,78 |
| 29/11/2019 | 3,8000 | -3,55% | 3,9400 | 3,9400 | 3,7000 | 745 | 2.765,70 |
| 28/11/2019 | 3,9400 | -1,50% | 4,0000 | 4,2000 | 3,9400 | 577 | 2.302,28 |
| 27/11/2019 | 4,0000 | 2,56% | 3,9000 | 4,0000 | 3,9000 | 30 | 119,00 |
| 26/11/2019 | 3,9000 | 0,52% | 3,8600 | 3,9000 | 3,8600 | 110 | 426,08 |
| 25/11/2019 | 3,8800 | 1,04% | 3,9200 | 3,9200 | 3,7000 | 150 | 566,34 |
| 22/11/2019 | 3,8400 | -1,54% | 3,9400 | 3,9400 | 3,7000 | 215 | 808,22 |
| 21/11/2019 | 3,9000 | -2,01% | 3,9800 | 4,0800 | 3,6600 | 161 | 599,50 |
| 20/11/2019 | 3,9800 | 1,53% | 3,9200 | 3,9800 | 3,7000 | 915 | 3.489,44 |
| 19/11/2019 | 3,9200 | 0,00% | 3,9600 | 3,9600 | 3,7000 | 751 | 2.847,06 |
| 18/11/2019 | 3,9200 | -2,00% | 4,0400 | 4,0400 | 3,8600 | 100 | 388,56 |
| 15/11/2019 | 4,0000 | -0,99% | 3,9200 | 4,0000 | 3,9000 | 197 | 774,42 |
| 14/11/2019 | 4,0400 | 3,59% | 4,2000 | 4,3000 | 3,8800 | 127 | 512,30 |
| 13/11/2019 | 3,9000 | 0,00% | 3,9600 | 3,9600 | 3,8200 | 110 | 425,20 |
| 12/11/2019 | 3,9000 | -1,02% | 3,8200 | 3,9000 | 3,8200 | 86 | 329,00 |
| 11/11/2019 | 3,9400 | -1,01% | 3,9200 | 3,9400 | 3,8000 | 182 | 707,14 |
| 08/11/2019 | 3,9800 | 1,53% | 3,9800 | 4,0000 | 3,9600 | 70 | 278,22 |
| 07/11/2019 | 3,9200 | 0,00% | 3,9000 | 3,9600 | 3,7000 | 705 | 2.680,28 |
| 06/11/2019 | 3,9200 | -1,51% | 3,9200 | 3,9200 | 3,9200 | 10 | 39,20 |
| 05/11/2019 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9600 | 1.525 | 6.039,50 |
| 04/11/2019 | 3,9800 | -0,50% | 4,0000 | 4,0000 | 3,7600 | 225 | 853,80 |
| 01/11/2019 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 10 | 40,00 |
| 31/10/2019 | 4,0000 | 0,50% | 4,0400 | 4,0400 | 3,8600 | 209 | 830,20 |
| 30/10/2019 | 3,9800 | -1,00% | 4,0800 | 4,1200 | 3,8000 | 844 | 3.286,66 |
| 29/10/2019 | 4,0200 | -0,50% | 4,1000 | 4,2000 | 3,9000 | 299 | 1.187,38 |
| 25/10/2019 | 4,0400 | 1,51% | 4,0000 | 4,1000 | 4,0000 | 581 | 2.328,54 |
| 24/10/2019 | 3,9800 | -2,93% | 4,1000 | 4,1000 | 3,8000 | 1.545 | 6.038,00 |
| 23/10/2019 | 4,1000 | 3,02% | 4,2000 | 4,2000 | 3,8800 | 1.225 | 4.889,10 |
| 22/10/2019 | 3,9800 | 0,00% | 4,4000 | 4,4000 | 3,7400 | 790 | 3.004,20 |
| 21/10/2019 | 3,9800 | -3,40% | 4,1200 | 4,1600 | 3,7000 | 1.632 | 6.197,90 |
| 18/10/2019 | 4,1200 | 4,57% | 4,2000 | 4,2000 | 4,0000 | 25 | 103,00 |
| 17/10/2019 | 3,9400 | 1,03% | 4,0000 | 4,0000 | 3,9000 | 475 | 1.876,70 |
| 16/10/2019 | 3,9000 | -2,50% | 3,9000 | 3,9800 | 3,7000 | 4.513 | 17.239,32 |
| 15/10/2019 | 4,0000 | -1,48% | 3,6200 | 4,2000 | 3,6200 | 1.362 | 5.017,94 |
| 14/10/2019 | 4,0600 | -2,87% | 4,1800 | 4,2200 | 3,7000 | 1.963 | 7.520,80 |
| 11/10/2019 | 4,1800 | 1,95% | 4,2000 | 4,3400 | 3,8400 | 809 | 3.204,32 |
| 10/10/2019 | 4,1000 | -0,97% | 4,1400 | 4,2000 | 3,8600 | 482 | 1.904,08 |
| 09/10/2019 | 4,1400 | 3,50% | 4,0000 | 4,2200 | 3,8800 | 885 | 3.578,10 |
| 08/10/2019 | 4,0000 | 4,17% | 3,8400 | 4,0000 | 3,4000 | 2.291 | 8.237,86 |
| 07/10/2019 | 3,8400 | 6,67% | 3,7000 | 4,0000 | 3,6800 | 54 | 207,32 |
| 04/10/2019 | 3,6000 | -2,17% | 4,0000 | 4,0000 | 3,5000 | 2.359 | 8.455,30 |
| 03/10/2019 | 3,6800 | -3,16% | 3,8000 | 3,8000 | 3,5800 | 365 | 1.333,50 |
| 02/10/2019 | 3,8000 | -3,06% | 4,0000 | 4,1000 | 3,6000 | 3.710 | 13.643,64 |
| 01/10/2019 | 3,9200 | -4,39% | 4,6000 | 4,6000 | 3,8000 | 4.160 | 16.215,00 |
| 30/9/2019 | 4,1000 | -1,44% | 4,1600 | 4,2000 | 4,0000 | 4.425 | 17.991,08 |
| 27/9/2019 | 4,1600 | -0,95% | 4,2000 | 4,6000 | 4,0000 | 1.462 | 6.091,36 |
| 26/9/2019 | 4,2000 | 0,00% | 4,1800 | 4,7200 | 4,1000 | 11.953 | 52.921,40 |
| 25/9/2019 | 4,2000 | 22,81% | 3,4200 | 4,3200 | 3,3600 | 2.658 | 10.211,58 |
| 24/9/2019 | 3,4200 | -2,84% | 3,5000 | 3,6800 | 3,3800 | 2.436 | 8.551,64 |
| 23/9/2019 | 3,5200 | 17,33% | 3,0000 | 3,5200 | 3,0000 | 11.549 | 35.930,34 |
| 20/9/2019 | 3,0000 | 4,17% | 3,0000 | 3,0000 | 2,9000 | 310 | 902,00 |
| 19/9/2019 | 2,8800 | 3,60% | 2,9000 | 2,9000 | 2,7400 | 578 | 1.648,04 |
| 18/9/2019 | 2,7800 | 0,72% | 2,7800 | 3,0000 | 2,7000 | 1.575 | 4.401,60 |
| 17/9/2019 | 2,7600 | 3,76% | 2,5200 | 2,7600 | 2,4800 | 539 | 1.380,12 |
| 16/9/2019 | 2,6600 | 2,31% | 2,6400 | 2,6600 | 2,4600 | 1.744 | 4.582,84 |
| 13/9/2019 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,5800 | 490 | 1.265,40 |
| 12/9/2019 | 2,5800 | 2,38% | 2,4000 | 2,5800 | 2,4000 | 290 | 725,00 |
| 11/9/2019 | 2,5200 | 5,00% | 2,4400 | 2,5800 | 2,4200 | 1.660 | 4.058,40 |
| 10/9/2019 | 2,4000 | -4,00% | 2,5000 | 2,5600 | 2,3800 | 1.170 | 2.860,60 |
| 09/9/2019 | 2,5000 | 0,81% | 2,5000 | 2,5000 | 2,4200 | 1.076 | 2.642,60 |
| 06/9/2019 | 2,4800 | 0,81% | 2,4600 | 2,4800 | 2,4000 | 4.334 | 10.438,80 |
| 05/9/2019 | 2,4600 | -1,60% | 2,4000 | 2,4800 | 2,4000 | 1.932 | 4.735,36 |
| 04/9/2019 | 2,5000 | -5,30% | 2,5000 | 2,5000 | 2,4600 | 774 | 1.933,00 |
| 03/9/2019 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 240 | 633,60 |
| 02/9/2019 | 2,7000 | -3,57% | 2,7000 | 2,7000 | 2,7000 | 50 | 135,00 |
| 30/8/2019 | 2,8000 | 0,00% | 2,9600 | 2,9600 | 2,4000 | 340 | 844,00 |
| 29/8/2019 | 2,8000 | 0,00% | 2,5600 | 2,9600 | 2,5600 | 367 | 1.035,58 |
| 28/8/2019 | 2,8000 | 0,00% | 2,5600 | 2,8000 | 2,5600 | 39 | 104,64 |
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.% |
|---|