Συνεχης ενημερωση

    ΑΒΑΞ Α.Ε. - ΕΡΓ - ΤΟΥΡ - ΕΜΠ - ΒΙΟΜ - ΟΙ (ΑΒΑΞ)

    0,4350

    0,0080 (1,87%)

    • Άνοιγμα 0,4305
    • Υψηλό 0,4480
    • Χαμηλό 0,4240
    • Όγκος 119.177
    • Τζίρος 51.347 €
    • Πράξεις 133
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    26/5/2020 0,4350 1,87% 0,4305 0,4480 0,4240 119.177 51.347,05
    25/5/2020 0,4270 -1,61% 0,4390 0,4395 0,4225 94.554 40.348,12
    22/5/2020 0,4340 1,88% 0,4250 0,4360 0,4200 46.724 20.055,74
    21/5/2020 0,4260 -0,93% 0,4285 0,4285 0,4160 20.235 8.539,04
    20/5/2020 0,4300 0,12% 0,4300 0,4320 0,4205 68.281 29.224,89
    19/5/2020 0,4295 1,54% 0,4280 0,4420 0,4265 118.163 51.153,28
    18/5/2020 0,4230 3,93% 0,4240 0,4240 0,4140 41.677 17.501,41
    15/5/2020 0,4070 -2,63% 0,4350 0,4350 0,4070 60.105 25.079,45
    14/5/2020 0,4180 -0,95% 0,4220 0,4450 0,4080 99.549 42.964,41
    13/5/2020 0,4220 -0,24% 0,4110 0,4335 0,4010 61.155 25.476,78
    12/5/2020 0,4230 2,42% 0,4130 0,4330 0,4085 96.183 40.573,19
    11/5/2020 0,4130 -3,50% 0,4290 0,4290 0,4060 71.864 29.841,79
    08/5/2020 0,4280 0,71% 0,4250 0,4370 0,4250 61.270 26.423,96
    07/5/2020 0,4250 4,42% 0,4120 0,4280 0,3910 134.767 55.759,76
    06/5/2020 0,4070 -0,73% 0,4100 0,4160 0,3950 83.202 33.555,04
    05/5/2020 0,4100 -0,73% 0,4290 0,4340 0,4000 183.952 75.812,81
    04/5/2020 0,4130 -7,19% 0,4400 0,4400 0,4085 225.324 94.173,94
    30/4/2020 0,4450 -2,63% 0,4680 0,4680 0,4440 112.859 50.860,97
    29/4/2020 0,4570 -1,40% 0,4650 0,4780 0,4490 163.316 75.417,36
    28/4/2020 0,4635 -3,24% 0,4750 0,4800 0,4580 309.531 144.149,31
    27/4/2020 0,4790 -0,21% 0,5000 0,5000 0,4740 117.237 56.433,52
    24/4/2020 0,4800 -2,04% 0,4805 0,4950 0,4700 170.742 82.340,87
    23/4/2020 0,4900 -1,21% 0,5060 0,5060 0,4830 218.499 107.153,00
    22/4/2020 0,4960 0,20% 0,4910 0,5140 0,4730 265.358 131.135,18
    21/4/2020 0,4950 9,51% 0,4520 0,4995 0,4305 515.143 242.820,85
    16/4/2020 0,4520 15,31% 0,4005 0,4520 0,4000 505.019 213.010,19
    15/4/2020 0,3920 -1,75% 0,3900 0,4200 0,3830 389.243 157.526,88
    14/4/2020 0,3990 8,13% 0,3760 0,3990 0,3630 272.085 105.541,13
    09/4/2020 0,3690 -0,27% 0,3700 0,3890 0,3600 168.863 63.761,09
    08/4/2020 0,3700 6,78% 0,3260 0,3890 0,3250 233.391 86.609,35
    07/4/2020 0,3465 7,94% 0,3210 0,3495 0,3210 198.938 67.516,35
    06/4/2020 0,3210 10,69% 0,3050 0,3210 0,3015 243.155 75.036,41
    03/4/2020 0,2900 1,75% 0,2850 0,2960 0,2790 50.418 14.613,10
    02/4/2020 0,2850 2,52% 0,2760 0,2900 0,2700 95.026 26.689,47
    01/4/2020 0,2780 -5,12% 0,2940 0,2940 0,2780 72.334 20.337,21
    31/3/2020 0,2930 2,81% 0,2970 0,3055 0,2820 212.781 63.515,86
    30/3/2020 0,2850 1,42% 0,2900 0,2900 0,2700 102.287 28.611,45
    27/3/2020 0,2810 -5,39% 0,2970 0,2970 0,2810 53.880 15.524,47
    26/3/2020 0,2970 3,48% 0,2895 0,2990 0,2750 207.896 59.940,49
    24/3/2020 0,2870 10,81% 0,2730 0,2900 0,2650 114.205 31.783,51
    23/3/2020 0,2590 -12,79% 0,2700 0,2820 0,2520 74.984 19.966,24
    20/3/2020 0,2970 6,07% 0,3020 0,3070 0,2920 355.405 106.194,29
    19/3/2020 0,2800 8,11% 0,2820 0,2880 0,2570 166.473 45.136,10
    18/3/2020 0,2590 4,02% 0,2390 0,2695 0,2390 118.250 29.655,66
    17/3/2020 0,2490 5,51% 0,2500 0,2555 0,2300 224.161 54.603,70
    16/3/2020 0,2360 -9,23% 0,2350 0,2400 0,2225 258.711 59.391,72
    13/3/2020 0,2600 -1,52% 0,2780 0,2840 0,2600 281.870 76.635,26
    12/3/2020 0,2640 -12,00% 0,3000 0,3000 0,2520 275.531 72.248,59
    11/3/2020 0,3000 2,92% 0,3000 0,3100 0,2750 235.376 69.202,20
    10/3/2020 0,2915 -1,02% 0,3280 0,3340 0,2915 255.771 81.120,58
    09/3/2020 0,2945 -22,09% 0,3120 0,3390 0,2900 583.903 180.248,47
    06/3/2020 0,3780 -5,50% 0,3950 0,3995 0,3620 263.978 99.699,73
    05/3/2020 0,4000 -12,09% 0,4550 0,4550 0,3860 328.898 135.382,84
    04/3/2020 0,4550 2,59% 0,4435 0,4695 0,4400 126.423 57.486,98
    03/3/2020 0,4435 7,38% 0,4490 0,4600 0,4360 210.487 94.139,03
    28/2/2020 0,4130 -9,23% 0,4050 0,4400 0,3920 485.058 200.750,17
    27/2/2020 0,4550 -7,80% 0,4915 0,5010 0,4400 249.303 116.766,24
    26/2/2020 0,4935 -2,08% 0,4950 0,4990 0,4700 276.992 133.693,04
    25/2/2020 0,5040 5,99% 0,4710 0,5140 0,4650 311.865 152.494,99
    24/2/2020 0,4755 -14,17% 0,5100 0,5290 0,4700 591.488 292.360,38
    21/2/2020 0,5540 -1,95% 0,5650 0,5700 0,5500 115.741 64.820,37
    20/2/2020 0,5650 1,62% 0,5570 0,5790 0,5520 205.091 115.657,31
    19/2/2020 0,5560 -1,77% 0,5720 0,5820 0,5560 146.672 83.800,72
    18/2/2020 0,5660 -2,75% 0,5800 0,5800 0,5660 79.100 45.174,93
    17/2/2020 0,5820 2,28% 0,5630 0,5900 0,5630 128.369 74.718,69
    14/2/2020 0,5690 -0,52% 0,5640 0,5760 0,5640 82.330 46.890,21
    13/2/2020 0,5720 -2,72% 0,5840 0,5840 0,5620 82.379 47.253,74
    12/2/2020 0,5880 1,38% 0,5830 0,5920 0,5600 129.744 75.291,53
    11/2/2020 0,5800 -0,68% 0,5950 0,5980 0,5760 84.612 49.494,79
    10/2/2020 0,5840 0,00% 0,5810 0,5900 0,5750 65.080 37.701,52
    07/2/2020 0,5840 -3,31% 0,6090 0,6090 0,5710 154.444 90.166,22
    06/2/2020 0,6040 4,14% 0,5920 0,6090 0,5880 373.313 222.591,47
    05/2/2020 0,5800 5,65% 0,5490 0,5800 0,5490 453.209 258.592,33
    04/2/2020 0,5490 2,04% 0,5500 0,5680 0,5490 274.799 153.041,86
    03/2/2020 0,5380 -5,94% 0,5430 0,5550 0,5360 173.906 94.376,74
    30/1/2020 0,5720 0,18% 0,5710 0,5840 0,5600 229.327 130.425,33
    29/1/2020 0,5710 -3,22% 0,5900 0,6000 0,5710 124.188 72.506,83
    28/1/2020 0,5900 -3,28% 0,5970 0,6100 0,5900 94.850 56.733,28
    27/1/2020 0,6100 1,67% 0,5800 0,6270 0,5800 286.094 172.842,23
    24/1/2020 0,6000 9,09% 0,5570 0,6100 0,5570 491.865 290.457,99
    23/1/2020 0,5500 -5,98% 0,5820 0,5820 0,5400 453.357 252.945,08
    22/1/2020 0,5850 -20,95% 0,5800 0,6400 0,5700 652.780 391.542,43
    21/1/2020 0,7400 -3,77% 0,7500 0,7500 0,7250 527.931 387.491,75
    20/1/2020 0,7690 -2,53% 0,7970 0,7970 0,7650 62.025 48.481,33
    17/1/2020 0,7890 0,77% 0,7770 0,8000 0,7740 105.647 83.296,33
    16/1/2020 0,7830 -2,37% 0,8030 0,8100 0,7830 89.228 70.463,87
    15/1/2020 0,8020 1,52% 0,7920 0,8150 0,7880 161.386 130.138,02
    14/1/2020 0,7900 2,60% 0,7680 0,7980 0,7660 180.376 141.641,58
    13/1/2020 0,7700 4,05% 0,7400 0,7750 0,7400 186.208 142.814,23
    10/1/2020 0,7400 0,00% 0,7400 0,7640 0,7340 151.902 114.057,62
    09/1/2020 0,7400 6,63% 0,7050 0,7460 0,7050 234.142 171.000,27
    08/1/2020 0,6940 1,61% 0,6800 0,7150 0,6550 95.648 65.690,78
    07/1/2020 0,6830 0,89% 0,6670 0,7100 0,6500 93.267 63.679,21
    03/1/2020 0,6770 -3,01% 0,7000 0,7000 0,6600 55.046 37.317,33
    02/1/2020 0,6980 11,68% 0,6260 0,6980 0,6260 94.085 63.539,45
    31/12/2019 0,6250 0,48% 0,6270 0,6300 0,6160 8.085 5.015,66
    30/12/2019 0,6220 -0,48% 0,6250 0,6270 0,6110 60.750 37.803,67
    27/12/2019 0,6250 0,48% 0,6200 0,6360 0,6160 23.167 14.558,01
    23/12/2019 0,6220 1,14% 0,6210 0,6240 0,6100 24.405 15.077,57
    20/12/2019 0,6150 -1,60% 0,6350 0,6350 0,6140 13.359 8.321,87
    19/12/2019 0,6250 3,99% 0,6010 0,6300 0,6010 49.122 30.589,58
    18/12/2019 0,6010 -1,64% 0,6110 0,6330 0,6010 41.808 26.065,55
    17/12/2019 0,6110 1,66% 0,6060 0,6170 0,6000 28.410 17.348,43
    16/12/2019 0,6010 -4,60% 0,6300 0,6330 0,6010 32.050 19.846,04
    13/12/2019 0,6300 1,61% 0,6260 0,6440 0,6120 89.840 56.607,89
    12/12/2019 0,6200 -2,52% 0,6330 0,6330 0,6050 119.587 73.449,04
    11/12/2019 0,6360 6,00% 0,6100 0,6360 0,6000 81.610 49.855,89
    10/12/2019 0,6000 -0,17% 0,6050 0,6100 0,5980 54.128 32.553,95
    09/12/2019 0,6010 -3,38% 0,6350 0,6350 0,5950 61.607 37.273,89
    06/12/2019 0,6220 -3,57% 0,6500 0,6550 0,6080 135.649 83.993,66
    05/12/2019 0,6450 -3,01% 0,6710 0,6710 0,6450 38.388 25.226,08
    04/12/2019 0,6650 -2,64% 0,6760 0,6890 0,6650 40.707 27.512,00
    03/12/2019 0,6830 -1,30% 0,6770 0,6900 0,6750 59.002 40.314,32
    02/12/2019 0,6920 -0,86% 0,7000 0,7060 0,6920 15.824 11.043,56
    29/11/2019 0,6980 3,25% 0,6700 0,7050 0,6700 36.030 24.938,76
    28/11/2019 0,6760 -1,60% 0,6870 0,6870 0,6740 64.200 43.905,33
    27/11/2019 0,6870 -0,29% 0,6900 0,6900 0,6830 22.060 15.135,12
    26/11/2019 0,6890 -0,14% 0,6850 0,6950 0,6840 17.470 12.003,00
    25/11/2019 0,6900 0,00% 0,6900 0,6940 0,6850 13.825 9.531,10
    22/11/2019 0,6900 0,88% 0,6870 0,7000 0,6860 18.403 12.744,67
    21/11/2019 0,6840 -2,15% 0,7000 0,7000 0,6840 13.638 9.456,50
    20/11/2019 0,6990 -1,27% 0,7060 0,7100 0,6800 52.085 36.293,39
    19/11/2019 0,7080 -1,67% 0,7120 0,7240 0,7060 21.894 15.625,52
    18/11/2019 0,7200 -0,55% 0,7350 0,7400 0,7200 49.019 35.753,31
    15/11/2019 0,7240 0,28% 0,7210 0,7340 0,7170 32.740 23.763,01
    14/11/2019 0,7220 -0,82% 0,7350 0,7350 0,7090 81.880 58.835,85
    13/11/2019 0,7280 5,20% 0,6990 0,7340 0,6950 78.492 56.592,36
    12/11/2019 0,6920 0,29% 0,6910 0,7170 0,6910 29.809 20.963,46
    11/11/2019 0,6900 -2,82% 0,7130 0,7250 0,6890 13.818 9.707,32
    08/11/2019 0,7100 -1,39% 0,7210 0,7270 0,6950 69.682 49.352,50
    07/11/2019 0,7200 9,09% 0,6560 0,7240 0,6510 113.947 78.234,54
    06/11/2019 0,6600 -5,85% 0,7050 0,7050 0,6600 52.930 36.004,89
    05/11/2019 0,7010 -3,84% 0,7270 0,7370 0,6920 71.379 50.514,48
    04/11/2019 0,7290 5,96% 0,6880 0,7420 0,6860 119.661 85.791,14
    01/11/2019 0,6880 1,93% 0,6750 0,6880 0,6750 28.301 19.253,60
    31/10/2019 0,6750 -1,46% 0,6850 0,6910 0,6720 81.814 55.819,55
    30/10/2019 0,6850 7,87% 0,6470 0,6880 0,6470 186.909 125.450,70
    29/10/2019 0,6350 0,47% 0,6300 0,6400 0,6300 13.358 8.481,36
    25/10/2019 0,6320 -1,25% 0,6450 0,6470 0,6320 28.115 17.981,43
    24/10/2019 0,6400 0,79% 0,6350 0,6420 0,6310 22.455 14.348,50
    23/10/2019 0,6350 -0,78% 0,6440 0,6540 0,6330 39.885 25.557,16
    22/10/2019 0,6400 1,11% 0,6340 0,6680 0,6320 82.090 53.204,00
    21/10/2019 0,6330 -0,78% 0,6400 0,6480 0,6300 36.863 23.474,49
    18/10/2019 0,6380 -0,31% 0,6410 0,6540 0,6360 16.457 10.576,62
    17/10/2019 0,6400 -1,54% 0,6600 0,6600 0,6400 38.869 25.190,40
    16/10/2019 0,6500 -1,52% 0,6600 0,6750 0,6500 51.884 34.308,40
    15/10/2019 0,6600 3,29% 0,6420 0,6700 0,6410 83.329 55.116,61
    14/10/2019 0,6390 -1,24% 0,6600 0,6640 0,6320 47.551 30.634,37
    11/10/2019 0,6470 10,03% 0,5940 0,6960 0,5940 404.608 259.955,08
    10/10/2019 0,5880 2,08% 0,5700 0,5940 0,5700 40.830 24.005,34
    09/10/2019 0,5760 -1,54% 0,5980 0,5980 0,5760 61.358 35.671,37
    08/10/2019 0,5850 2,63% 0,5970 0,5970 0,5770 45.007 26.223,31
    07/10/2019 0,5700 1,06% 0,5730 0,5900 0,5700 22.144 12.849,26
    04/10/2019 0,5640 -1,57% 0,5650 0,5900 0,5460 32.894 18.657,23
    03/10/2019 0,5730 -2,88% 0,5920 0,5920 0,5700 27.731 16.043,50
    02/10/2019 0,5900 -1,34% 0,5320 0,5940 0,5320 53.167 30.534,32
    01/10/2019 0,5980 2,57% 0,5950 0,6140 0,5940 138.051 83.271,76
    30/9/2019 0,5830 1,39% 0,5750 0,5950 0,5750 49.871 29.179,64
    27/9/2019 0,5750 -4,17% 0,5800 0,6000 0,5700 168.727 98.114,25
    26/9/2019 0,6000 -1,32% 0,6190 0,6240 0,6000 50.858 31.241,68
    25/9/2019 0,6080 -3,49% 0,6220 0,6220 0,5950 127.089 76.998,02
    24/9/2019 0,6300 -1,25% 0,6050 0,6420 0,6050 57.067 36.139,25
    23/9/2019 0,6380 2,08% 0,6220 0,6450 0,6220 110.516 70.404,76
    20/9/2019 0,6250 5,57% 0,6000 0,6300 0,5860 98.751 60.660,44
    19/9/2019 0,5920 2,07% 0,5650 0,6000 0,5630 92.224 53.217,64
    18/9/2019 0,5800 -1,86% 0,6000 0,6040 0,5750 152.371 89.918,06
    17/9/2019 0,5910 -2,15% 0,6100 0,6100 0,5810 130.937 77.200,16
    16/9/2019 0,6040 -2,42% 0,6140 0,6250 0,6030 85.015 52.069,79
    13/9/2019 0,6190 -1,12% 0,6230 0,6290 0,6180 71.256 44.294,39
    12/9/2019 0,6260 -2,03% 0,6390 0,6390 0,6100 36.970 22.934,85
    11/9/2019 0,6390 2,40% 0,6310 0,6390 0,6040 47.755 29.942,47
    10/9/2019 0,6240 2,97% 0,6000 0,6520 0,6000 152.304 96.714,44
    09/9/2019 0,6060 -6,48% 0,6480 0,6480 0,6000 161.742 99.631,71
    06/9/2019 0,6480 -2,26% 0,6770 0,6770 0,6460 234.578 153.260,06
    05/9/2019 0,6630 -2,50% 0,6850 0,6850 0,6510 272.311 181.331,45
    04/9/2019 0,6800 -1,73% 0,7100 0,7140 0,6790 89.388 61.801,64
    03/9/2019 0,6920 -4,29% 0,7230 0,7230 0,6820 102.334 71.881,10
    02/9/2019 0,7230 -4,62% 0,7500 0,7500 0,6920 352.113 251.303,48
    30/8/2019 0,7580 2,02% 0,7470 0,7640 0,7400 111.739 84.470,07
    29/8/2019 0,7430 -0,13% 0,7440 0,7500 0,7420 52.130 38.967,08
    28/8/2019 0,7440 0,54% 0,7350 0,7580 0,7280 25.602 18.985,81
    27/8/2019 0,7400 -0,54% 0,7520 0,7550 0,7380 31.878 23.809,59
    26/8/2019 0,7440 -0,80% 0,7400 0,7490 0,7160 30.449 22.331,98
    23/8/2019 0,7500 -3,60% 0,7850 0,7930 0,7290 83.844 63.709,75
    22/8/2019 0,7780 1,70% 0,7760 0,7800 0,7510 27.237 20.788,34
    21/8/2019 0,7650 -0,39% 0,7720 0,7800 0,7570 44.354 34.230,54
    20/8/2019 0,7680 1,19% 0,7600 0,7880 0,7480 46.660 35.749,44
    19/8/2019 0,7590 9,52% 0,7000 0,7680 0,7000 71.933 54.212,75
    16/8/2019 0,6930 1,91% 0,7000 0,7000 0,6510 38.165 25.735,13
    14/8/2019 0,6800 0,89% 0,6970 0,6990 0,6720 85.746 58.889,55
    13/8/2019 0,6740 -3,71% 0,6880 0,6880 0,6450 221.607 146.068,21
    12/8/2019 0,7000 -10,26% 0,7650 0,7950 0,6650 337.497 239.882,56
    09/8/2019 0,7800 -2,50% 0,8190 0,8190 0,7620 90.967 70.822,28
    08/8/2019 0,8000 -0,25% 0,8110 0,8300 0,7850 133.768 107.553,35
    07/8/2019 0,8020 -2,20% 0,8200 0,8600 0,8020 128.120 107.813,10
    06/8/2019 0,8200 -2,38% 0,8400 0,8420 0,8150 86.010 71.022,30
    05/8/2019 0,8400 1,20% 0,8200 0,8790 0,8110 162.614 138.253,52
    02/8/2019 0,8300 2,60% 0,8000 0,8300 0,7900 108.063 87.463,26
    01/8/2019 0,8090 -1,82% 0,8000 0,8350 0,7800 143.694 118.001,94
    31/7/2019 0,8240 3,00% 0,8000 0,8300 0,7810 139.351 112.991,65
    30/7/2019 0,8000 -4,76% 0,8200 0,8380 0,7860 302.534 244.566,03
    29/7/2019 0,8400 6,33% 0,8150 0,8430 0,7900 318.804 262.959,42
    26/7/2019 0,7900 3,95% 0,7600 0,7910 0,7600 129.287 101.524,85
    25/7/2019 0,7600 3,68% 0,7580 0,7900 0,7400 120.602 92.352,30
    24/7/2019 0,7330 2,09% 0,7490 0,7640 0,7120 169.777 127.177,47
    23/7/2019 0,7180 -1,64% 0,7330 0,7380 0,7110 42.719 31.052,54
    22/7/2019 0,7300 1,96% 0,7390 0,7450 0,7200 154.630 113.484,18
    19/7/2019 0,7160 2,58% 0,7200 0,7450 0,6990 186.951 135.247,94
    18/7/2019 0,6980 4,80% 0,6750 0,7100 0,6750 220.698 153.665,02
    17/7/2019 0,6660 3,58% 0,6430 0,6700 0,6430 90.911 60.247,27
    16/7/2019 0,6430 -0,92% 0,6500 0,6600 0,6410 63.312 41.248,76
    15/7/2019 0,6490 3,84% 0,6440 0,6540 0,6250 92.394 59.101,49
    12/7/2019 0,6250 1,96% 0,6210 0,6290 0,6050 87.182 53.785,97
    11/7/2019 0,6130 0,33% 0,6300 0,6490 0,6050 79.897 50.305,58
    10/7/2019 0,6110 3,56% 0,5800 0,6300 0,5780 144.074 87.960,39
    09/7/2019 0,5900 -11,01% 0,6670 0,6670 0,5850 114.354 71.068,66
    08/7/2019 0,6630 2,00% 0,6620 0,6700 0,6400 194.702 128.217,44
    05/7/2019 0,6500 0,00% 0,6500 0,6650 0,6390 215.568 140.766,90
    04/7/2019 0,6500 8,51% 0,6000 0,6800 0,6000 365.060 238.596,54
    03/7/2019 0,5990 6,39% 0,5700 0,6010 0,5700 165.302 98.654,28
    02/7/2019 0,5630 -2,76% 0,5820 0,5910 0,5630 124.139 72.397,81
    01/7/2019 0,5790 5,46% 0,5500 0,5790 0,5380 163.014 91.309,04
    28/6/2019 0,5490 5,58% 0,5200 0,5500 0,5100 210.954 112.145,96
    27/6/2019 0,5200 -2,62% 0,5350 0,5350 0,5190 74.951 39.430,57
    26/6/2019 0,5340 -2,38% 0,5000 0,5360 0,5000 45.993 24.394,06
    25/6/2019 0,5470 1,30% 0,5400 0,5490 0,5260 86.490 46.756,73
    24/6/2019 0,5400 1,50% 0,5340 0,5430 0,5130 56.701 29.987,95
    21/6/2019 0,5320 2,31% 0,5010 0,5380 0,5010 24.522 12.621,99
    20/6/2019 0,5200 -1,89% 0,5250 0,5300 0,5100 58.586 30.372,63
    19/6/2019 0,5300 -0,93% 0,5440 0,5440 0,5290 33.751 18.020,72
    18/6/2019 0,5350 0,00% 0,5350 0,5450 0,5200 89.189 47.446,66
    14/6/2019 0,5350 -0,74% 0,5390 0,5650 0,5350 188.169 103.317,50
    13/6/2019 0,5390 6,52% 0,5140 0,5480 0,5140 352.125 188.909,02
    12/6/2019 0,5060 7,77% 0,4795 0,5090 0,4670 248.466 122.197,78
    11/6/2019 0,4695 -5,91% 0,5100 0,5100 0,4600 629.022 301.081,87
    10/6/2019 0,4990 -5,67% 0,5290 0,5590 0,4975 273.940 142.327,34
    07/6/2019 0,5290 5,38% 0,5180 0,5290 0,5140 12.775 6.666,07
    06/6/2019 0,5020 -5,46% 0,5380 0,5450 0,5020 40.467 21.283,19
    05/6/2019 0,5310 0,19% 0,5330 0,5590 0,5180 51.197 27.591,37
    04/6/2019 0,5300 -5,02% 0,5580 0,5600 0,5200 56.185 30.427,20
    03/6/2019 0,5580 2,01% 0,5780 0,5950 0,5550 217.571 125.389,21
    31/5/2019 0,5470 3,21% 0,5300 0,5650 0,5180 221.881 120.584,65
    30/5/2019 0,5300 16,10% 0,4590 0,5560 0,4530 176.193 87.353,59
    29/5/2019 0,4565 -1,19% 0,4620 0,4620 0,4480 20.728 9.462,31
    28/5/2019 0,4620 -0,86% 0,4660 0,4800 0,4520 63.566 29.675,01
    27/5/2019 0,4660 7,25% 0,4345 0,4800 0,4345 134.093 62.197,61
    24/5/2019 0,4345 0,46% 0,4330 0,4345 0,4220 45.391 19.550,18
    23/5/2019 0,4325 -3,89% 0,4500 0,4500 0,4320 14.245 6.259,80
    22/5/2019 0,4500 0,11% 0,4445 0,4525 0,4445 12.697 5.708,83
    21/5/2019 0,4495 2,28% 0,4395 0,4550 0,4350 37.725 16.747,44
    20/5/2019 0,4395 -0,68% 0,4495 0,4570 0,4330 30.691 13.738,84
    17/5/2019 0,4425 1,49% 0,4340 0,4500 0,4340 36.985 16.359,80
    16/5/2019 0,4360 0,46% 0,4340 0,4500 0,4230 45.316 19.637,28
    15/5/2019 0,4340 -1,92% 0,4400 0,4425 0,4210 20.943 9.099,14
    14/5/2019 0,4425 -0,67% 0,4390 0,4470 0,4345 36.737 16.201,12
    13/5/2019 0,4455 -0,89% 0,4490 0,4550 0,4380 13.716 6.113,47
    10/5/2019 0,4495 4,53% 0,4240 0,4500 0,4240 55.874 24.674,33
    09/5/2019 0,4300 -2,93% 0,4400 0,4490 0,4300 202.363 89.088,52
    08/5/2019 0,4430 1,26% 0,4300 0,4500 0,4275 170.233 74.464,83
    07/5/2019 0,4375 7,49% 0,4200 0,4400 0,4010 80.483 33.892,58
    06/5/2019 0,4070 -5,02% 0,4110 0,4150 0,4000 20.367 8.328,72
    03/5/2019 0,4285 0,35% 0,4360 0,4400 0,4250 41.644 18.046,08
    02/5/2019 0,4270 6,22% 0,4020 0,4390 0,4020 69.635 29.924,96
    30/4/2019 0,4020 -4,51% 0,4210 0,4230 0,4020 4.938 2.031,88
    25/4/2019 0,4210 1,08% 0,4150 0,4260 0,4100 45.794 19.229,31
    24/4/2019 0,4165 -2,46% 0,4245 0,4260 0,4100 38.156 16.005,85
    23/4/2019 0,4270 1,67% 0,4030 0,4290 0,4030 18.980 8.025,38
    18/4/2019 0,4200 -2,44% 0,4300 0,4380 0,4200 25.140 10.808,23
    17/4/2019 0,4305 -0,23% 0,4210 0,4380 0,4210 112.929 48.847,47
    16/4/2019 0,4315 3,98% 0,4150 0,4340 0,4150 51.559 21.907,60
    15/4/2019 0,4150 -4,38% 0,4340 0,4400 0,4150 64.506 27.816,36
    12/4/2019 0,4340 -1,36% 0,4495 0,4500 0,4290 58.496 25.413,65
    11/4/2019 0,4400 -0,68% 0,4400 0,4490 0,4325 102.255 44.890,09
    10/4/2019 0,4430 3,02% 0,4475 0,4490 0,4305 68.502 30.120,79
    09/4/2019 0,4300 2,38% 0,4210 0,4380 0,4155 78.408 33.452,67
    08/4/2019 0,4200 -5,19% 0,4430 0,4500 0,4110 250.723 107.354,19
    05/4/2019 0,4430 -1,56% 0,4580 0,4900 0,4410 408.324 189.819,91
    04/4/2019 0,4500 11,11% 0,4050 0,4500 0,3930 187.315 80.170,18
    03/4/2019 0,4050 7,43% 0,3810 0,4100 0,3810 195.620 77.721,28
    02/4/2019 0,3770 1,89% 0,3690 0,3825 0,3690 77.903 29.341,89
    01/4/2019 0,3700 5,71% 0,3580 0,3785 0,3580 87.559 32.502,42
    29/3/2019 0,3500 6,06% 0,3400 0,3505 0,3400 30.251 10.427,79
    28/3/2019 0,3300 -7,30% 0,3560 0,3560 0,3300 38.005 13.018,16
    27/3/2019 0,3560 0,56% 0,3560 0,3745 0,3430 49.344 17.517,14
    26/3/2019 0,3540 -3,80% 0,3580 0,3680 0,3500 24.680 8.831,77
    22/3/2019 0,3680 -0,54% 0,3800 0,3800 0,3500 43.288 15.714,16
    21/3/2019 0,3700 -3,39% 0,3900 0,3900 0,3700 17.092 6.519,00
    20/3/2019 0,3830 0,00% 0,3910 0,3910 0,3790 23.240 8.887,05
    19/3/2019 0,3830 3,51% 0,3780 0,3980 0,3740 111.697 43.204,60
    18/3/2019 0,3700 3,35% 0,3600 0,3725 0,3600 26.400 9.727,42
    15/3/2019 0,3580 -3,24% 0,3765 0,3790 0,3525 46.696 16.988,26
    14/3/2019 0,3700 1,09% 0,3660 0,3950 0,3660 90.281 34.109,63
    13/3/2019 0,3660 5,17% 0,3480 0,3680 0,3430 24.096 8.579,93
    12/3/2019 0,3480 -0,14% 0,3500 0,3500 0,3455 6.131 2.140,29
    08/3/2019 0,3485 2,35% 0,3495 0,3505 0,3350 54.454 18.793,27
    07/3/2019 0,3405 -3,27% 0,3520 0,3550 0,3390 54.380 18.904,72
    06/3/2019 0,3520 0,28% 0,3560 0,3630 0,3360 36.694 12.864,39
    05/3/2019 0,3510 1,15% 0,3600 0,3615 0,3450 65.970 23.352,37
    04/3/2019 0,3470 -0,86% 0,3400 0,4000 0,3400 417.063 158.005,12
    01/3/2019 0,3500 0,00% 0,3180 0,3550 0,3080 218.260 72.563,01

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΡΘ 0,3440 18,62 % 0,0540 28.196
    ΣΠΙ 0,4780 17,73 % 0,0720 5
    ΕΥΡΩΒ 0,3860 15,57 % 0,0520 30.343.512
    ΕΤΕ 1,1900 14,42 % 0,1500 9.100.608
    ΠΕΙΡ 1,2250 12,39 % 0,1350 1.544.524
    ΡΕΒΟΙΛ 0,6900 11,29 % 0,0700 150
    ΔΡΟΜΕ 0,3860 10,29 % 0,0360 7.950
    ΣΙΔΜΑ 0,4260 8,12 % 0,0320 1.360
    ΑΤΤ 0,2150 7,61 % 0,0152 579.795
    ΑΛΦΑ 0,5620 7,05 % 0,0370 28.105.376
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΟΤ 0,0800 -11,11 % -0,0100 15.090
    ΤΖΚΑ 2,3500 -5,62 % -0,1400 1.268
    ΚΛΜ 0,4700 -5,24 % -0,0260 26.457
    ΟΠΤΡΟΝ 2,0200 -4,72 % -0,1000 750
    ΜΑΣΟΠ 1,8900 -4,06 % -0,0800 1.505
    ΕΣΥΜΒ 0,2700 -3,57 % -0,0100 2.678
    ΜΟΤΟ 0,8780 -3,52 % -0,0320 1.900
    ΛΑΜΔΑ 6,0300 -2,90 % -0,1800 272.285
    ΚΥΡΙΟ 1,1600 -2,52 % -0,0300 2.690
    ΙΛΥΔΑ 0,2420 -2,42 % -0,0060 82
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 0,5620 7,05 % 0,0370 15.475.458
    ΕΥΡΩΒ 0,3860 15,57 % 0,0520 11.066.618
    ΕΤΕ 1,1900 14,42 % 0,1500 10.244.194
    ΜΠΕΛΑ 16,1300 3,13 % 0,4900 4.329.615
    ΟΤΕ 12,0900 -0,08 % -0,0100 2.694.766
    ΤΕΝΕΡΓ 9,9600 -0,40 % -0,0400 2.656.125
    ΔΕΗ 3,1200 1,04 % 0,0320 2.307.533
    ΠΕΙΡ 1,2250 12,39 % 0,1350 1.814.526
    ΛΑΜΔΑ 6,0300 -2,90 % -0,1800 1.649.746
    ΜΥΤΙΛ 7,0600 0,71 % 0,0500 1.401.988
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3860 15,57 % 30.343.512 11,07εκ.
    ΑΛΦΑ 0,5620 7,05 % 28.105.376 15,48εκ.
    ΕΤΕ 1,1900 14,42 % 9.100.608 10,24εκ.
    ΜΙΓ 0,0650 6,56 % 2.149.610 136,7χιλ.
    ΠΕΙΡ 1,2250 12,39 % 1.544.524 1,81εκ.
    ΔΕΗ 3,1200 1,04 % 747.549 2,31εκ.
    ΑΤΤ 0,2150 7,61 % 579.795 121,9χιλ.
    ΕΛΛΑΚΤΩΡ 0,8500 3,66 % 551.215 463,4χιλ.
    ΑΔΜΗΕ 2,3550 5,61 % 539.855 1,24εκ.
    ΙΝΛΟΤ 0,1262 1,28 % 380.801 47.298
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5620 7,05 % 28.105.376 1,82 %
    ΕΤΕ 1,1900 14,42 % 9.100.608 0,99 %
    ΕΥΡΩΒ 0,3860 15,57 % 30.343.512 0,82 %
    CNLCAP 7,1500 -0,69 % 6.083 0,78 %
    ΟΤΟΕΛ 3,5900 4,66 % 302.097 0,62 %
    ΠΕΙΡ 1,2250 12,39 % 1.544.524 0,35 %
    ΔΕΗ 3,1200 1,04 % 747.549 0,32 %
    ΕΧΑΕ 3,5300 2,32 % 158.611 0,26 %
    ΕΛΛΑΚΤΩΡ 0,8500 3,66 % 551.215 0,26 %
    ΙΝΛΟΤ 0,1262 1,28 % 380.801 0,24 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΔΡΟΜΕ 0,3860 10,29 % 7.950 27,43 %
    ΦΟΡΘ 0,3440 18,62 % 28.196 21,38 %
    ΤΖΚΑ 2,3500 -5,62 % 1.268 20,48 %
    ΑΕΓΕΚ 0,0340 0,00 % 1.485 19,12 %
    ΕΥΡΩΒ 0,3860 15,57 % 30.343.512 16,44 %
    ΣΙΔΜΑ 0,4260 8,12 % 1.360 15,23 %
    ΕΤΕ 1,1900 14,42 % 9.100.608 14,04 %
    ΛΑΒΙ 0,3000 3,45 % 950 12,41 %
    ΠΕΙΡ 1,2250 12,39 % 1.544.524 11,93 %
    ΚΛΜ 0,4700 -5,24 % 26.457 10,08 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%