Μετάβαση σε περιεχόμενο
Πηγή : gr.investing.com
Χρονικό Πλαίσιο: 01/06/2020 – 27/11/2020
| Ημ/νία | Τελευταία | Άνοιγμα | Ψηλό | Χαμηλό | Όγκος | Αλλ.% |
|---|
| 01.06.2020 | 38,32 | 37,56 | 38,68 | 37,18 | 212,78K | 8,46% |
| 02.06.2020 | 39,57 | 38,34 | 39,75 | 38,26 | 205,22K | 3,26% |
| 03.06.2020 | 39,79 | 39,75 | 40,53 | 38,76 | 239,43K | 0,56% |
| 04.06.2020 | 39,99 | 39,60 | 40,10 | 39,04 | 172,61K | 0,50% |
| 05.06.2020 | 42,30 | 39,84 | 42,48 | 39,72 | 250,31K | 5,78% |
| 08.06.2020 | 40,80 | 42,40 | 43,41 | 40,68 | 227,88K | -3,55% |
| 09.06.2020 | 41,18 | 41,10 | 41,45 | 39,85 | 222,36K | 0,93% |
| 10.06.2020 | 41,73 | 40,72 | 41,99 | 40,14 | 234,19K | 1,34% |
| 11.06.2020 | 38,55 | 40,95 | 41,01 | 37,82 | 290,17K | -7,62% |
| 12.06.2020 | 38,73 | 37,88 | 39,45 | 37,01 | 237,89K | 0,47% |
| 15.06.2020 | 39,72 | 38,80 | 39,90 | 37,24 | 215,42K | 2,56% |
| 16.06.2020 | 40,96 | 39,94 | 41,65 | 38,95 | 248,58K | 3,12% |
| 17.06.2020 | 40,71 | 40,61 | 41,46 | 40,03 | 175,24K | -0,61% |
| 18.06.2020 | 41,51 | 40,43 | 41,64 | 40,06 | 175,79K | 1,97% |
| 19.06.2020 | 42,19 | 41,72 | 42,92 | 41,03 | 217,49K | 1,64% |
| 22.06.2020 | 43,08 | 41,74 | 43,18 | 41,58 | 187,65K | 2,11% |
| 23.06.2020 | 42,63 | 43,21 | 43,93 | 42,21 | 183,03K | -1,04% |
| 24.06.2020 | 40,31 | 42,45 | 42,89 | 39,63 | 195,72K | -5,44% |
| 25.06.2020 | 41,05 | 40,35 | 41,64 | 39,47 | 166,05K | 1,84% |
| 26.06.2020 | 41,02 | 41,44 | 41,81 | 40,29 | 120,32K | -0,07% |
| 29.06.2020 | 41,71 | 40,56 | 41,95 | 40,04 | 86,78K | 1,68% |
| 30.06.2020 | 41,15 | 41,33 | 41,62 | 40,90 | 12,60K | -1,34% |
| 01.07.2020 | 42,03 | 41,58 | 42,62 | 41,03 | 252,52K | 2,14% |
| 02.07.2020 | 43,14 | 41,84 | 43,23 | 41,73 | 196,69K | 2,64% |
| 03.07.2020 | 42,80 | 42,76 | 42,99 | 42,32 | 96,78K | -0,79% |
| 06.07.2020 | 43,10 | 42,79 | 43,71 | 42,74 | 185,02K | 0,70% |
| 07.07.2020 | 43,08 | 43,13 | 43,45 | 42,46 | 183,23K | -0,05% |
| 08.07.2020 | 43,29 | 42,81 | 43,47 | 42,75 | 185,14K | 0,49% |
| 09.07.2020 | 42,35 | 43,30 | 43,50 | 41,94 | 237,75K | -2,17% |
| 10.07.2020 | 43,24 | 42,36 | 43,42 | 41,32 | 214,05K | 2,10% |
| 13.07.2020 | 42,72 | 43,12 | 43,34 | 42,14 | 200,31K | -1,20% |
| 14.07.2020 | 42,90 | 42,24 | 43,22 | 41,80 | 221,12K | 0,42% |
| 15.07.2020 | 43,79 | 43,07 | 43,85 | 42,70 | 232,18K | 2,07% |
| 16.07.2020 | 43,37 | 43,71 | 43,80 | 43,14 | 172,16K | -0,96% |
| 17.07.2020 | 43,14 | 43,40 | 43,45 | 42,64 | 162,40K | -0,53% |
| 20.07.2020 | 43,28 | 43,08 | 43,45 | 42,36 | 179,43K | 0,32% |
| 21.07.2020 | 44,32 | 43,17 | 44,89 | 43,16 | 229,78K | 2,40% |
| 22.07.2020 | 44,29 | 44,03 | 44,40 | 43,62 | 202,16K | -0,07% |
| 23.07.2020 | 43,31 | 44,10 | 44,77 | 43,13 | 262,24K | -2,21% |
| 24.07.2020 | 43,34 | 43,27 | 43,90 | 42,79 | 191,05K | 0,07% |
| 27.07.2020 | 43,41 | 43,35 | 43,77 | 42,39 | 174,75K | 0,16% |
| 28.07.2020 | 43,22 | 43,55 | 43,84 | 43,00 | 107,34K | -0,44% |
| 29.07.2020 | 43,75 | 43,31 | 43,95 | 43,20 | 64,92K | 1,23% |
| 30.07.2020 | 42,94 | 43,73 | 43,80 | 41,38 | 63,20K | -1,85% |
| 31.07.2020 | 43,30 | 43,29 | 43,44 | 43,05 | 14,42K | 0,84% |
| 03.08.2020 | 44,15 | 43,53 | 44,46 | 42,89 | 198,70K | 1,96% |
| 04.08.2020 | 44,43 | 43,84 | 44,82 | 43,24 | 227,12K | 0,63% |
| 05.08.2020 | 45,17 | 44,28 | 46,23 | 44,24 | 246,98K | 1,67% |
| 06.08.2020 | 45,09 | 45,32 | 45,71 | 44,85 | 184,52K | -0,18% |
| 07.08.2020 | 44,40 | 45,15 | 45,30 | 44,27 | 171,72K | -1,53% |
| 10.08.2020 | 44,99 | 44,66 | 45,26 | 44,37 | 135,30K | 1,33% |
| 11.08.2020 | 44,50 | 45,05 | 45,79 | 44,39 | 202,74K | -1,09% |
| 12.08.2020 | 45,43 | 44,62 | 45,63 | 44,49 | 166,48K | 2,09% |
| 13.08.2020 | 44,96 | 45,32 | 45,58 | 44,82 | 148,41K | -1,03% |
| 14.08.2020 | 44,80 | 45,29 | 45,29 | 44,47 | 151,46K | -0,36% |
| 17.08.2020 | 45,37 | 44,86 | 45,41 | 44,53 | 164,23K | 1,27% |
| 18.08.2020 | 45,46 | 45,27 | 45,55 | 44,76 | 181,69K | 0,20% |
| 19.08.2020 | 45,37 | 45,17 | 45,48 | 44,81 | 174,88K | -0,20% |
| 20.08.2020 | 44,90 | 45,14 | 45,18 | 44,02 | 249,74K | -1,04% |
| 21.08.2020 | 44,35 | 45,03 | 45,08 | 43,59 | 221,99K | -1,22% |
| 24.08.2020 | 45,13 | 44,50 | 45,18 | 44,29 | 176,64K | 1,76% |
| 25.08.2020 | 45,86 | 45,12 | 46,07 | 45,08 | 178,31K | 1,62% |
| 26.08.2020 | 45,64 | 45,97 | 46,10 | 45,54 | 132,51K | -0,48% |
| 27.08.2020 | 45,09 | 45,70 | 45,87 | 44,56 | 102,26K | -1,21% |
| 28.08.2020 | 45,05 | 45,10 | 45,30 | 44,80 | 21,14K | -0,09% |
| 31.08.2020 | 45,28 | 45,80 | 46,53 | 45,21 | 174,31K | 0,51% |
| 01.09.2020 | 45,58 | 45,60 | 46,22 | 45,47 | 206,72K | 0,66% |
| 02.09.2020 | 44,43 | 45,83 | 46,05 | 44,20 | 260,14K | -2,52% |
| 03.09.2020 | 44,07 | 44,65 | 44,65 | 43,15 | 274,93K | -0,81% |
| 04.09.2020 | 42,66 | 43,76 | 44,54 | 42,30 | 270,96K | -3,20% |
| 07.09.2020 | 42,01 | 42,20 | 42,43 | 41,51 | 122,98K | -1,52% |
| 08.09.2020 | 39,78 | 42,08 | 42,23 | 39,31 | 363,53K | -5,31% |
| 09.09.2020 | 40,79 | 39,65 | 41,20 | 39,37 | 278,22K | 2,54% |
| 10.09.2020 | 40,06 | 40,58 | 40,96 | 39,71 | 208,86K | -1,79% |
| 11.09.2020 | 39,83 | 39,96 | 40,34 | 39,38 | 211,88K | -0,57% |
| 14.09.2020 | 39,61 | 39,78 | 40,09 | 39,30 | 200,09K | -0,55% |
| 15.09.2020 | 40,53 | 39,70 | 40,82 | 39,39 | 214,80K | 2,32% |
| 16.09.2020 | 42,22 | 40,72 | 42,44 | 40,59 | 237,25K | 4,17% |
| 17.09.2020 | 43,30 | 42,32 | 43,50 | 41,50 | 237,40K | 2,56% |
| 18.09.2020 | 43,15 | 43,22 | 43,80 | 42,53 | 204,66K | -0,35% |
| 21.09.2020 | 41,44 | 43,01 | 43,30 | 40,96 | 217,36K | -3,96% |
| 22.09.2020 | 41,72 | 41,79 | 42,20 | 41,21 | 210,74K | 0,68% |
| 23.09.2020 | 41,77 | 41,67 | 42,62 | 41,21 | 183,88K | 0,12% |
| 24.09.2020 | 41,94 | 41,36 | 42,02 | 41,27 | 162,93K | 0,41% |
| 25.09.2020 | 41,92 | 41,85 | 42,33 | 41,52 | 129,40K | -0,05% |
| 28.09.2020 | 42,43 | 41,87 | 42,62 | 41,48 | 91,82K | 1,22% |
| 29.09.2020 | 41,03 | 42,47 | 42,52 | 40,43 | 91,60K | -3,30% |
| 30.09.2020 | 40,95 | 40,66 | 40,98 | 40,30 | 19,38K | -0,19% |
| 01.10.2020 | 40,93 | 42,17 | 42,56 | 39,92 | 338,72K | -0,05% |
| 02.10.2020 | 39,27 | 40,65 | 40,77 | 38,79 | 337,41K | -4,06% |
| 05.10.2020 | 41,29 | 39,19 | 41,78 | 39,14 | 273,76K | 5,14% |
| 06.10.2020 | 42,65 | 41,41 | 42,84 | 41,22 | 291,68K | 3,29% |
| 07.10.2020 | 41,99 | 41,85 | 42,42 | 41,36 | 241,20K | -1,55% |
| 08.10.2020 | 43,34 | 42,15 | 43,47 | 41,86 | 266,26K | 3,22% |
| 09.10.2020 | 42,85 | 43,36 | 43,57 | 42,61 | 254,62K | -1,13% |
| 12.10.2020 | 41,72 | 42,60 | 42,71 | 41,36 | 238,87K | -2,64% |
| 13.10.2020 | 42,45 | 41,81 | 42,68 | 41,66 | 227,85K | 1,75% |
| 14.10.2020 | 43,32 | 42,43 | 43,45 | 42,13 | 279,12K | 2,05% |
| 15.10.2020 | 43,16 | 43,45 | 43,48 | 41,56 | 295,28K | -0,37% |
| 16.10.2020 | 42,93 | 43,10 | 43,21 | 42,27 | 197,16K | -0,53% |
| 19.10.2020 | 42,62 | 42,69 | 43,23 | 42,36 | 209,06K | -0,72% |
| 20.10.2020 | 43,16 | 42,45 | 43,30 | 42,19 | 252,05K | 1,27% |
| 21.10.2020 | 41,73 | 42,91 | 43,04 | 41,45 | 268,88K | -3,31% |
| 22.10.2020 | 42,46 | 41,59 | 42,79 | 41,46 | 257,20K | 1,75% |
| 23.10.2020 | 41,77 | 42,40 | 42,80 | 41,50 | 205,21K | -1,63% |
| 26.10.2020 | 40,46 | 41,53 | 41,63 | 40,22 | 210,53K | -3,14% |
| 27.10.2020 | 41,20 | 40,50 | 41,47 | 40,40 | 207,54K | 1,83% |
| 28.10.2020 | 39,12 | 40,61 | 40,70 | 38,75 | 163,83K | -5,05% |
| 29.10.2020 | 37,65 | 39,16 | 39,45 | 36,64 | 112,49K | -3,76% |
| 30.10.2020 | 37,46 | 37,50 | 38,10 | 36,80 | 20,19K | -0,50% |
| 02.11.2020 | 38,97 | 37,37 | 39,36 | 35,74 | 326,07K | 4,03% |
| 03.11.2020 | 39,71 | 39,26 | 40,45 | 38,65 | 278,63K | 1,90% |
| 04.11.2020 | 41,23 | 40,13 | 41,33 | 39,42 | 250,87K | 3,83% |
| 05.11.2020 | 40,93 | 40,96 | 41,53 | 40,33 | 219,20K | -0,73% |
| 06.11.2020 | 39,45 | 40,63 | 40,69 | 39,34 | 255,44K | -3,62% |
| 09.11.2020 | 42,40 | 39,65 | 43,48 | 39,46 | 393,05K | 7,48% |
| 10.11.2020 | 43,61 | 41,75 | 44,11 | 41,71 | 315,25K | 2,85% |
| 11.11.2020 | 43,80 | 43,77 | 45,30 | 43,60 | 346,77K | 0,44% |
| 12.11.2020 | 43,53 | 43,73 | 44,50 | 43,26 | 266,04K | -0,62% |
| 13.11.2020 | 42,78 | 43,20 | 43,34 | 42,63 | 216,74K | -1,72% |
| 16.11.2020 | 43,82 | 42,71 | 44,67 | 42,71 | 268,43K | 2,43% |
| 17.11.2020 | 43,75 | 43,89 | 44,25 | 43,08 | 226,35K | -0,16% |
| 18.11.2020 | 44,34 | 43,75 | 44,89 | 43,48 | 242,88K | 1,35% |
| 19.11.2020 | 44,20 | 43,96 | 44,57 | 43,79 | 210,30K | -0,32% |
| 20.11.2020 | 44,96 | 44,15 | 45,24 | 44,05 | 264,01K | 1,72% |
| 22.11.2020 | 45,23 | 45,22 | 45,31 | 45,14 | – | 0,60% |
| 23.11.2020 | 46,06 | 45,08 | 46,12 | 44,89 | 267,25K | 1,84% |
| 24.11.2020 | 47,86 | 45,90 | 48,03 | 45,89 | 263,24K | 3,91% |
| 25.11.2020 | 48,61 | 47,80 | 49,06 | 47,72 | 231,03K | 1,57% |
| 26.11.2020 | 47,80 | 48,76 | 49,09 | 47,53 | 88,76K | -1,67% |
| 27.11.2020 | 47,81 | 47,88 | 47,99 | 47,62 | – | 0,02% |
| Μέγιστη: 49,09 | Ελάχιστη: 35,74 | Διαφορά: 13,35 | Μεσός ¨Ορος: 42,69 | Αλλ.%: 35,32 |
