| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΣΠΙ | 0,6240 | -2,80 % | -0,0180 | 7.564 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 2.690 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 8.604 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
| ΣΑΡ | 14,2000 | -1,25 % | -0,1800 | 15.255 |
| ΚΟΥΕΣ | 7,2500 | -1,23 % | -0,0900 | 32.862 |
| ΟΤΟΕΛ | 11,3600 | -1,22 % | -0,1400 | 7.849 |
| DIMAND | 9,8600 | -1,20 % | -0,1200 | 25.561 |
Συνεχης ενημερωση
ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)
3,2000 €
0,0200 (0,63%)
- Άνοιγμα 3,1800
- Υψηλό 3,2250
- Χαμηλό 3,1650
- Όγκος 360.444
- Τζίρος 1.151.726 €
- Πράξεις 429
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/6/2018 | 1,7560 | 0,92% | 1,7300 | 1,7560 | 1,7300 | 137.666 | 239.748,00 |
| 13/6/2018 | 1,7400 | 0,69% | 1,7140 | 1,7480 | 1,7100 | 116.094 | 200.842,00 |
| 12/6/2018 | 1,7280 | 0,58% | 1,7180 | 1,7460 | 1,7060 | 146.278 | 251.245,00 |
| 11/6/2018 | 1,7180 | -0,23% | 1,7220 | 1,7400 | 1,7180 | 68.844 | 118.650,00 |
| 08/6/2018 | 1,7220 | -2,27% | 1,7440 | 1,7600 | 1,7180 | 211.391 | 366.015,00 |
| 07/6/2018 | 1,7620 | -0,56% | 1,8000 | 1,8100 | 1,7620 | 76.358 | 135.920,00 |
| 06/6/2018 | 1,7720 | -1,56% | 1,8100 | 1,8140 | 1,7720 | 174.271 | 312.999,00 |
| 05/6/2018 | 1,8000 | 2,97% | 1,7240 | 1,8060 | 1,7240 | 343.358 | 615.418,00 |
| 04/6/2018 | 1,7480 | 1,16% | 1,7120 | 1,7560 | 1,7120 | 107.042 | 186.662,00 |
| 01/6/2018 | 1,7280 | 3,97% | 1,6940 | 1,7360 | 1,6860 | 111.345 | 190.689,00 |
| 31/5/2018 | 1,6620 | -3,60% | 1,7200 | 1,7340 | 1,6620 | 777.070 | 1.295.725,00 |
| 30/5/2018 | 1,7240 | 0,82% | 1,7120 | 1,7300 | 1,6900 | 128.965 | 220.851,00 |
| 29/5/2018 | 1,7100 | 0,00% | 1,7200 | 1,7200 | 1,6780 | 224.903 | 381.145,00 |
| 25/5/2018 | 1,7100 | -0,58% | 1,7500 | 1,7660 | 1,7040 | 149.956 | 258.629,00 |
| 24/5/2018 | 1,7200 | -2,27% | 1,7760 | 1,7880 | 1,7200 | 204.936 | 359.835,00 |
| 23/5/2018 | 1,7600 | 1,85% | 1,7300 | 1,7700 | 1,7300 | 211.803 | 371.676,00 |
| 22/5/2018 | 1,7280 | 1,05% | 1,7100 | 1,7420 | 1,7060 | 178.971 | 308.291,00 |
| 21/5/2018 | 1,7100 | 0,00% | 1,7100 | 1,7460 | 1,7020 | 79.977 | 137.176,00 |
| 18/5/2018 | 1,7100 | -0,58% | 1,7100 | 1,7420 | 1,7040 | 120.099 | 207.205,00 |
| 17/5/2018 | 1,7200 | 0,70% | 1,7260 | 1,7400 | 1,7040 | 106.374 | 182.864,00 |
| 16/5/2018 | 1,7080 | -0,58% | 1,7300 | 1,7360 | 1,7000 | 225.936 | 388.265,00 |
| 15/5/2018 | 1,7180 | -2,16% | 1,7480 | 1,7700 | 1,7140 | 91.256 | 158.623,00 |
| 14/5/2018 | 1,7560 | -2,23% | 1,7960 | 1,8060 | 1,7400 | 93.257 | 164.808,00 |
| 11/5/2018 | 1,7960 | 1,93% | 1,7840 | 1,7960 | 1,7600 | 27.248 | 48.528,00 |
| 10/5/2018 | 1,7620 | 0,11% | 1,7580 | 1,8000 | 1,7580 | 155.305 | 276.351,00 |
| 09/5/2018 | 1,7600 | -1,57% | 1,8000 | 1,8060 | 1,7600 | 108.420 | 193.846,00 |
| 08/5/2018 | 1,7880 | 0,68% | 1,7560 | 1,7900 | 1,6900 | 334.845 | 580.468,00 |
| 07/5/2018 | 1,7760 | -0,22% | 1,7920 | 1,7920 | 1,7200 | 164.121 | 287.568,00 |
| 04/5/2018 | 1,7800 | -3,16% | 1,8380 | 1,8380 | 1,7600 | 255.938 | 459.403,00 |
| 03/5/2018 | 1,8380 | -1,39% | 1,8760 | 1,8760 | 1,8320 | 76.895 | 141.836,00 |
| 02/5/2018 | 1,8640 | 0,76% | 1,8680 | 1,8680 | 1,8500 | 93.546 | 173.936,00 |
| 30/4/2018 | 1,8500 | 0,65% | 1,8400 | 1,8660 | 1,8240 | 324.759 | 598.020,00 |
| 27/4/2018 | 1,8380 | -0,43% | 1,8860 | 1,8860 | 1,8300 | 147.965 | 273.839,00 |
| 26/4/2018 | 1,8460 | -0,43% | 1,8520 | 1,8780 | 1,8340 | 161.989 | 300.027,00 |
| 25/4/2018 | 1,8540 | 1,31% | 1,8300 | 1,8540 | 1,7980 | 220.070 | 402.583,00 |
| 24/4/2018 | 1,8300 | 0,00% | 1,8400 | 1,8520 | 1,8300 | 83.315 | 153.132,00 |
| 23/4/2018 | 1,8300 | -1,29% | 1,8540 | 1,8860 | 1,8300 | 151.626 | 280.386,00 |
| 20/4/2018 | 1,8540 | -1,90% | 1,8700 | 1,8860 | 1,8500 | 108.396 | 202.185,00 |
| 19/4/2018 | 1,8900 | -0,42% | 1,8980 | 1,8980 | 1,8620 | 104.984 | 197.808,00 |
| 18/4/2018 | 1,8980 | 0,96% | 1,8580 | 1,8980 | 1,8540 | 121.390 | 228.258,00 |
| 17/4/2018 | 1,8800 | 1,95% | 1,8500 | 1,8820 | 1,8460 | 89.918 | 168.283,00 |
| 16/4/2018 | 1,8440 | 2,90% | 1,7920 | 1,8640 | 1,7920 | 109.269 | 201.353,00 |
| 13/4/2018 | 1,7920 | 0,11% | 1,8160 | 1,8380 | 1,7900 | 118.642 | 215.384,00 |
| 12/4/2018 | 1,7900 | 2,87% | 1,7360 | 1,8100 | 1,7360 | 162.290 | 288.492,00 |
| 11/4/2018 | 1,7400 | -1,25% | 1,7700 | 1,7700 | 1,7340 | 77.707 | 135.722,00 |
| 10/4/2018 | 1,7620 | 0,57% | 1,7520 | 1,7880 | 1,7520 | 110.490 | 195.548,00 |
| 05/4/2018 | 1,7520 | 1,27% | 1,7500 | 1,7760 | 1,7460 | 147.636 | 259.391,00 |
| 04/4/2018 | 1,7300 | -1,03% | 1,7480 | 1,7700 | 1,7300 | 140.434 | 244.550,00 |
| 03/4/2018 | 1,7480 | -0,68% | 1,7500 | 1,7600 | 1,7180 | 128.462 | 222.868,00 |
| 29/3/2018 | 1,7600 | -1,12% | 1,7880 | 1,7980 | 1,7600 | 208.234 | 368.283,00 |
| 28/3/2018 | 1,7800 | -1,44% | 1,8020 | 1,8100 | 1,7700 | 241.114 | 430.102,00 |
| 27/3/2018 | 1,8060 | -2,38% | 1,8680 | 1,8740 | 1,8020 | 324.949 | 592.330,00 |
| 26/3/2018 | 1,8500 | 0,76% | 1,8360 | 1,8800 | 1,8360 | 52.993 | 98.537,00 |
| 23/3/2018 | 1,8360 | -0,76% | 1,8500 | 1,8640 | 1,8280 | 97.696 | 180.168,00 |
| 22/3/2018 | 1,8500 | -2,73% | 1,8900 | 1,9380 | 1,8440 | 178.850 | 336.678,00 |
| 21/3/2018 | 1,9020 | -1,04% | 1,9200 | 1,9400 | 1,9020 | 64.977 | 124.759,00 |
| 20/3/2018 | 1,9220 | 2,45% | 1,8640 | 1,9380 | 1,8640 | 166.883 | 320.055,00 |
| 19/3/2018 | 1,8760 | -2,29% | 1,8740 | 1,9140 | 1,8740 | 63.803 | 120.885,00 |
| 16/3/2018 | 1,9200 | 0,52% | 1,8900 | 1,9200 | 1,8800 | 213.917 | 407.533,00 |
| 15/3/2018 | 1,9100 | 0,10% | 1,8880 | 1,9200 | 1,8780 | 109.329 | 207.965,00 |
| 14/3/2018 | 1,9080 | -0,62% | 1,9260 | 1,9260 | 1,8860 | 113.044 | 215.965,00 |
| 13/3/2018 | 1,9200 | -1,23% | 1,9440 | 1,9600 | 1,9160 | 85.559 | 165.397,00 |
| 12/3/2018 | 1,9440 | 2,32% | 1,8760 | 1,9440 | 1,8740 | 185.595 | 356.710,00 |
| 09/3/2018 | 1,9000 | 0,32% | 1,8900 | 1,9100 | 1,8780 | 142.533 | 269.760,00 |
| 08/3/2018 | 1,8940 | 1,50% | 1,8700 | 1,8940 | 1,8500 | 93.516 | 175.365,00 |
| 07/3/2018 | 1,8660 | -1,17% | 1,8820 | 1,8920 | 1,8660 | 93.827 | 176.203,00 |
| 06/3/2018 | 1,8880 | -0,21% | 1,9000 | 1,9220 | 1,8860 | 72.550 | 137.611,00 |
| 05/3/2018 | 1,8920 | -0,94% | 1,9000 | 1,9180 | 1,8820 | 215.598 | 408.975,00 |
| 02/3/2018 | 1,9100 | -1,34% | 1,9360 | 1,9360 | 1,9000 | 163.814 | 312.889,00 |
| 01/3/2018 | 1,9360 | 0,31% | 1,9100 | 1,9480 | 1,9000 | 176.356 | 338.635,00 |
| 28/2/2018 | 1,9300 | 0,31% | 1,9220 | 1,9300 | 1,9120 | 285.243 | 549.250,00 |
| 27/2/2018 | 1,9240 | -1,23% | 1,9400 | 1,9500 | 1,9100 | 126.318 | 242.819,00 |
| 26/2/2018 | 1,9480 | -0,61% | 1,9780 | 1,9780 | 1,9360 | 29.356 | 57.158,00 |
| 23/2/2018 | 1,9600 | -0,20% | 1,9840 | 1,9840 | 1,9340 | 124.733 | 243.277,00 |
| 22/2/2018 | 1,9640 | 1,87% | 1,9280 | 1,9640 | 1,9120 | 134.095 | 261.598,00 |
| 21/2/2018 | 1,9280 | -0,72% | 1,9240 | 1,9500 | 1,9220 | 158.090 | 305.456,00 |
| 20/2/2018 | 1,9420 | -2,22% | 1,9520 | 1,9860 | 1,9300 | 98.988 | 193.200,00 |
| 16/2/2018 | 1,9860 | 0,20% | 1,9940 | 2,0050 | 1,9600 | 109.560 | 216.749,00 |
| 15/2/2018 | 1,9820 | 2,16% | 1,9600 | 1,9900 | 1,9500 | 114.262 | 225.423,00 |
| 14/2/2018 | 1,9400 | -0,92% | 1,9780 | 1,9780 | 1,9200 | 91.050 | 176.316,00 |
| 13/2/2018 | 1,9580 | 0,00% | 1,9360 | 1,9600 | 1,9000 | 213.666 | 413.447,00 |
| 12/2/2018 | 1,9580 | -0,61% | 2,0100 | 2,0250 | 1,9560 | 194.514 | 384.238,00 |
| 09/2/2018 | 1,9700 | -1,01% | 1,9500 | 2,0000 | 1,9340 | 195.656 | 383.437,00 |
| 08/2/2018 | 1,9900 | -1,24% | 2,0100 | 2,0450 | 1,9900 | 199.440 | 400.539,00 |
| 07/2/2018 | 2,0150 | 0,85% | 2,0000 | 2,0550 | 2,0000 | 235.347 | 475.598,00 |
| 06/2/2018 | 1,9980 | -1,58% | 1,9700 | 1,9980 | 1,9300 | 651.543 | 1.278.795,00 |
| 05/2/2018 | 2,0300 | -3,79% | 2,0800 | 2,0800 | 2,0200 | 460.591 | 944.321,00 |
| 02/2/2018 | 2,1100 | -0,71% | 2,1400 | 2,1550 | 2,1100 | 269.658 | 574.248,00 |
| 01/2/2018 | 2,1250 | 0,95% | 2,1400 | 2,1700 | 2,1000 | 474.913 | 1.016.326,00 |
| 31/1/2018 | 2,1050 | -0,24% | 2,1300 | 2,1400 | 2,0900 | 555.408 | 1.174.279,00 |
| 30/1/2018 | 2,1100 | -4,09% | 2,2000 | 2,2200 | 2,1100 | 760.692 | 1.643.994,00 |
| 29/1/2018 | 2,2000 | 0,46% | 2,1850 | 2,2500 | 2,1800 | 780.492 | 1.727.141,00 |
| 26/1/2018 | 2,1900 | -0,90% | 2,2200 | 2,2500 | 2,1900 | 758.546 | 1.695.073,00 |
| 25/1/2018 | 2,2100 | -2,64% | 2,2700 | 2,2800 | 2,2100 | 914.197 | 2.056.862,00 |
| 24/1/2018 | 2,2700 | 5,09% | 2,1600 | 2,2800 | 2,1500 | 2.089.661 | 4.651.294,00 |
| 23/1/2018 | 2,1600 | 1,41% | 2,1400 | 2,1950 | 2,1300 | 854.860 | 1.847.510,00 |
| 22/1/2018 | 2,1300 | 0,24% | 2,1200 | 2,1600 | 2,1100 | 289.596 | 620.074,00 |
| 19/1/2018 | 2,1250 | 1,67% | 2,0900 | 2,1300 | 2,0800 | 188.151 | 397.686,00 |
| 18/1/2018 | 2,0900 | -1,65% | 2,0900 | 2,1250 | 2,0900 | 225.781 | 476.514,00 |
| 17/1/2018 | 2,1250 | -1,16% | 2,1200 | 2,1500 | 2,0900 | 346.777 | 730.018,00 |
| 16/1/2018 | 2,1500 | 0,70% | 2,1550 | 2,1600 | 2,1250 | 395.171 | 860.279,00 |
| 15/1/2018 | 2,1350 | -0,70% | 2,1500 | 2,1600 | 2,1100 | 151.568 | 324.871,00 |
| 12/1/2018 | 2,1500 | -0,92% | 2,1550 | 2,1800 | 2,1250 | 412.810 | 888.200,00 |
| 11/1/2018 | 2,1700 | 4,08% | 2,0850 | 2,1750 | 2,0800 | 662.489 | 1.419.062,00 |
| 10/1/2018 | 2,0850 | -3,47% | 2,1600 | 2,1600 | 2,0750 | 400.549 | 845.371,00 |
| 09/1/2018 | 2,1600 | 1,17% | 2,1100 | 2,1750 | 2,1100 | 455.151 | 979.534,00 |
| 08/1/2018 | 2,1350 | 1,67% | 2,1000 | 2,1400 | 2,0900 | 215.169 | 456.827,00 |
| 05/1/2018 | 2,1000 | 0,48% | 2,1100 | 2,1450 | 2,0800 | 401.088 | 847.295,00 |
| 04/1/2018 | 2,0900 | 1,21% | 2,0650 | 2,1100 | 2,0400 | 341.073 | 711.783,00 |
| 03/1/2018 | 2,0650 | 5,36% | 1,9600 | 2,0650 | 1,9500 | 387.226 | 778.370,00 |
| 02/1/2018 | 1,9600 | 1,24% | 1,9460 | 1,9760 | 1,9200 | 215.794 | 422.098,00 |
| 29/12/2017 | 1,9360 | 0,52% | 1,9300 | 1,9360 | 1,9020 | 393.654 | 760.601,00 |
| 28/12/2017 | 1,9260 | 0,31% | 1,9040 | 1,9440 | 1,9000 | 124.033 | 237.637,00 |
| 27/12/2017 | 1,9200 | -0,41% | 1,9280 | 1,9500 | 1,9000 | 153.324 | 296.350,00 |
| 22/12/2017 | 1,9280 | 0,73% | 1,9100 | 1,9480 | 1,9020 | 132.911 | 254.887,00 |
| 21/12/2017 | 1,9140 | -1,03% | 1,9340 | 1,9500 | 1,9020 | 161.489 | 309.933,00 |
| 20/12/2017 | 1,9340 | -0,21% | 1,8900 | 1,9620 | 1,8900 | 235.029 | 455.521,00 |
| 19/12/2017 | 1,9380 | 0,31% | 1,9500 | 1,9500 | 1,8900 | 185.339 | 355.373,00 |
| 18/12/2017 | 1,9320 | 5,00% | 1,8400 | 1,9320 | 1,8400 | 225.877 | 429.908,00 |
| 15/12/2017 | 1,8400 | 0,22% | 1,8200 | 1,9000 | 1,8200 | 780.192 | 1.455.819,00 |
| 14/12/2017 | 1,8360 | 4,20% | 1,7620 | 1,8360 | 1,7620 | 411.947 | 745.384,00 |
| 13/12/2017 | 1,7620 | 2,20% | 1,7400 | 1,7980 | 1,7240 | 315.578 | 556.332,00 |
| 12/12/2017 | 1,7240 | -0,92% | 1,7400 | 1,7660 | 1,7220 | 167.051 | 290.277,00 |
| 11/12/2017 | 1,7400 | -1,14% | 1,7600 | 1,7600 | 1,7200 | 122.844 | 213.389,00 |
| 08/12/2017 | 1,7600 | 0,00% | 1,7300 | 1,7700 | 1,7300 | 102.948 | 180.046,00 |
| 07/12/2017 | 1,7600 | 2,92% | 1,7000 | 1,7600 | 1,6800 | 321.676 | 549.374,00 |
| 06/12/2017 | 1,7100 | -3,93% | 1,7600 | 1,7900 | 1,7100 | 466.266 | 814.790,00 |
| 05/12/2017 | 1,7800 | -0,56% | 1,7800 | 1,8100 | 1,7500 | 123.860 | 220.432,00 |
| 04/12/2017 | 1,7900 | -0,56% | 1,8100 | 1,8300 | 1,7600 | 160.517 | 288.596,00 |
| 01/12/2017 | 1,8000 | 1,69% | 1,8000 | 1,8300 | 1,7700 | 220.634 | 399.836,00 |
| 30/11/2017 | 1,7700 | -1,12% | 1,8100 | 1,8200 | 1,7600 | 360.460 | 640.386,00 |
| 29/11/2017 | 1,7900 | -3,24% | 1,8500 | 1,8500 | 1,7800 | 348.878 | 631.524,00 |
| 28/11/2017 | 1,8500 | -1,60% | 1,8600 | 1,8800 | 1,8200 | 104.762 | 193.664,00 |
| 27/11/2017 | 1,8800 | 1,08% | 1,8600 | 1,8900 | 1,8400 | 129.167 | 241.143,00 |
| 24/11/2017 | 1,8600 | 0,54% | 1,8600 | 1,8900 | 1,8500 | 132.604 | 248.130,00 |
| 23/11/2017 | 1,8500 | -0,54% | 1,8700 | 1,8700 | 1,8200 | 71.123 | 130.839,00 |
| 22/11/2017 | 1,8600 | 1,09% | 1,8600 | 1,8700 | 1,8300 | 156.282 | 289.450,00 |
| 21/11/2017 | 1,8400 | 5,75% | 1,7800 | 1,8400 | 1,7500 | 358.006 | 649.816,00 |
| 20/11/2017 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7100 | 90.644 | 156.612,00 |
| 17/11/2017 | 1,7400 | 0,00% | 1,7800 | 1,7800 | 1,7100 | 176.424 | 306.429,00 |
| 16/11/2017 | 1,7400 | -2,25% | 1,7800 | 1,8000 | 1,7400 | 110.310 | 195.138,00 |
| 15/11/2017 | 1,7800 | -1,11% | 1,7900 | 1,8100 | 1,7700 | 119.171 | 213.130,00 |
| 14/11/2017 | 1,8000 | 1,12% | 1,7900 | 1,8300 | 1,7700 | 98.662 | 178.119,00 |
| 13/11/2017 | 1,7800 | -0,56% | 1,7800 | 1,8000 | 1,7500 | 132.095 | 234.519,00 |
| 10/11/2017 | 1,7900 | -2,19% | 1,8100 | 1,8100 | 1,7700 | 185.599 | 332.384,00 |
| 09/11/2017 | 1,8300 | -0,54% | 1,8500 | 1,8500 | 1,7900 | 144.793 | 264.343,00 |
| 08/11/2017 | 1,8400 | -1,08% | 1,8700 | 1,8700 | 1,8400 | 78.073 | 144.446,00 |
| 07/11/2017 | 1,8600 | -0,53% | 1,8800 | 1,9000 | 1,8500 | 167.039 | 312.555,00 |
| 06/11/2017 | 1,8700 | 0,00% | 1,8500 | 1,8800 | 1,8400 | 63.247 | 117.696,00 |
| 03/11/2017 | 1,8700 | 1,08% | 1,8700 | 1,9000 | 1,8400 | 122.692 | 230.144,00 |
| 02/11/2017 | 1,8500 | -1,60% | 1,8800 | 1,8800 | 1,8400 | 70.800 | 131.525,00 |
| 01/11/2017 | 1,8800 | 2,17% | 1,8400 | 1,9000 | 1,8200 | 380.446 | 707.413,00 |
| 31/10/2017 | 1,8400 | 0,55% | 1,8100 | 1,8600 | 1,7900 | 573.121 | 1.046.446,88 |
| 30/10/2017 | 1,8300 | 0,55% | 1,8000 | 1,8400 | 1,7900 | 40.226 | 72.815,00 |
| 27/10/2017 | 1,8200 | -0,55% | 1,8300 | 1,8400 | 1,8100 | 71.165 | 129.867,00 |
| 26/10/2017 | 1,8300 | 1,10% | 1,7900 | 1,8600 | 1,7900 | 86.063 | 158.179,00 |
| 25/10/2017 | 1,8100 | 0,56% | 1,7900 | 1,8400 | 1,7900 | 79.627 | 144.604,00 |
| 24/10/2017 | 1,8000 | 0,56% | 1,8300 | 1,8300 | 1,7900 | 62.767 | 112.969,00 |
| 23/10/2017 | 1,7900 | -2,72% | 1,8400 | 1,8500 | 1,7800 | 90.462 | 163.818,00 |
| 20/10/2017 | 1,8400 | -1,08% | 1,8300 | 1,8700 | 1,8300 | 48.882 | 90.589,00 |
| 19/10/2017 | 1,8600 | 0,00% | 1,8600 | 1,8700 | 1,8300 | 83.448 | 154.641,00 |
| 18/10/2017 | 1,8600 | -1,06% | 1,8700 | 1,9100 | 1,8600 | 64.595 | 121.675,00 |
| 17/10/2017 | 1,8800 | 0,00% | 1,8600 | 1,9100 | 1,8600 | 177.651 | 334.785,00 |
| 16/10/2017 | 1,8800 | -0,53% | 1,9100 | 1,9100 | 1,8800 | 127.166 | 240.689,00 |
| 13/10/2017 | 1,8900 | 1,61% | 1,8600 | 1,9100 | 1,8600 | 390.938 | 735.097,00 |
| 12/10/2017 | 1,8600 | 1,64% | 1,8300 | 1,9100 | 1,8300 | 256.839 | 481.327,00 |
| 11/10/2017 | 1,8300 | -2,14% | 1,8500 | 1,8700 | 1,8300 | 182.038 | 336.157,00 |
| 10/10/2017 | 1,8700 | -1,58% | 1,9000 | 1,9000 | 1,8300 | 214.836 | 400.885,00 |
| 09/10/2017 | 1,9000 | 0,00% | 1,9200 | 1,9200 | 1,8900 | 126.844 | 242.267,00 |
| 06/10/2017 | 1,9000 | 3,26% | 1,8300 | 1,9300 | 1,8200 | 445.263 | 844.195,00 |
| 05/10/2017 | 1,8400 | 2,79% | 1,7800 | 1,8500 | 1,7500 | 206.218 | 370.380,00 |
| 04/10/2017 | 1,7900 | -1,65% | 1,8300 | 1,8400 | 1,7800 | 119.471 | 215.338,00 |
| 03/10/2017 | 1,8200 | -0,55% | 1,8300 | 1,8600 | 1,8100 | 102.445 | 187.896,00 |
| 02/10/2017 | 1,8300 | -0,54% | 1,8500 | 1,8700 | 1,8100 | 169.394 | 309.235,00 |
| 29/9/2017 | 1,8400 | -2,13% | 1,8800 | 1,9000 | 1,8400 | 140.039 | 260.751,00 |
| 28/9/2017 | 1,8800 | -0,53% | 1,8900 | 1,9400 | 1,8800 | 419.565 | 799.958,00 |
| 27/9/2017 | 1,8900 | 0,53% | 1,8800 | 1,9100 | 1,8500 | 136.705 | 257.277,00 |
| 26/9/2017 | 1,8800 | 0,53% | 1,8500 | 1,9300 | 1,8200 | 279.524 | 522.532,00 |
| 25/9/2017 | 1,8700 | -4,59% | 1,9300 | 1,9900 | 1,8400 | 210.120 | 397.681,00 |
| 22/9/2017 | 1,9600 | 1,03% | 1,9600 | 1,9900 | 1,9100 | 179.281 | 351.458,00 |
| 21/9/2017 | 1,9400 | 0,00% | 1,9000 | 1,9900 | 1,9000 | 215.371 | 420.673,00 |
| 20/9/2017 | 1,9400 | 2,65% | 1,8900 | 1,9500 | 1,8200 | 375.904 | 708.194,00 |
| 19/9/2017 | 1,8900 | -3,08% | 1,9300 | 1,9500 | 1,8900 | 221.741 | 425.242,00 |
| 18/9/2017 | 1,9500 | -2,50% | 2,0000 | 2,0100 | 1,9400 | 179.252 | 351.652,00 |
| 15/9/2017 | 2,0000 | 2,56% | 1,9700 | 2,0000 | 1,9400 | 416.474 | 824.124,00 |
| 14/9/2017 | 1,9500 | -3,47% | 2,0400 | 2,0400 | 1,9500 | 331.979 | 657.391,00 |
| 13/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0400 | 2,0000 | 147.411 | 297.524,00 |
| 12/9/2017 | 2,0200 | -1,46% | 2,0600 | 2,0600 | 1,9900 | 200.530 | 405.437,00 |
| 11/9/2017 | 2,0500 | 1,99% | 2,0100 | 2,0700 | 2,0100 | 217.075 | 443.172,00 |
| 08/9/2017 | 2,0100 | -1,47% | 2,0600 | 2,0600 | 2,0100 | 156.485 | 317.961,00 |
| 07/9/2017 | 2,0400 | -1,45% | 2,0800 | 2,0900 | 2,0400 | 206.328 | 425.944,00 |
| 06/9/2017 | 2,0700 | 2,48% | 2,0300 | 2,0800 | 2,0000 | 207.152 | 420.751,00 |
| 05/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0600 | 1,9900 | 157.757 | 318.064,00 |
| 04/9/2017 | 2,0200 | -1,46% | 2,0300 | 2,0500 | 2,0100 | 233.918 | 475.489,00 |
| 01/9/2017 | 2,0500 | -1,44% | 2,0500 | 2,0800 | 2,0400 | 68.366 | 140.660,00 |
| 31/8/2017 | 2,0800 | 2,46% | 2,0500 | 2,0800 | 2,0300 | 325.920 | 672.099,00 |
| 30/8/2017 | 2,0300 | 0,00% | 2,0600 | 2,0700 | 2,0200 | 218.853 | 447.118,00 |
| 29/8/2017 | 2,0300 | -3,33% | 2,0900 | 2,0900 | 2,0100 | 583.491 | 1.193.504,00 |
| 28/8/2017 | 2,1000 | -1,41% | 2,1100 | 2,1400 | 2,0900 | 314.486 | 663.079,00 |
| 25/8/2017 | 2,1300 | 1,43% | 2,1200 | 2,1500 | 2,1100 | 316.188 | 674.509,00 |
| 24/8/2017 | 2,1000 | 1,45% | 2,0800 | 2,1100 | 2,0700 | 315.364 | 659.616,00 |
| 23/8/2017 | 2,0700 | -0,96% | 2,0900 | 2,1000 | 2,0700 | 102.490 | 213.103,00 |
| 22/8/2017 | 2,0900 | -0,95% | 2,1200 | 2,1200 | 2,0800 | 81.278 | 170.140,00 |
| 21/8/2017 | 2,1100 | 0,96% | 2,1000 | 2,1300 | 2,0700 | 243.601 | 511.981,00 |
| 18/8/2017 | 2,0900 | -0,48% | 2,0800 | 2,1000 | 2,0600 | 151.022 | 313.641,00 |
| 17/8/2017 | 2,1000 | -0,47% | 2,1100 | 2,1200 | 2,0800 | 120.133 | 251.714,00 |
| 16/8/2017 | 2,1100 | 1,93% | 2,0800 | 2,1300 | 2,0800 | 97.737 | 206.510,00 |
| 14/8/2017 | 2,0700 | -0,48% | 2,0800 | 2,0900 | 2,0600 | 127.588 | 264.613,00 |
| 11/8/2017 | 2,0800 | -0,95% | 2,0900 | 2,1000 | 2,0500 | 166.178 | 343.253,00 |
| 10/8/2017 | 2,1000 | -2,33% | 2,1500 | 2,1700 | 2,1000 | 187.311 | 399.137,00 |
| 09/8/2017 | 2,1500 | 0,94% | 2,1600 | 2,1800 | 2,1000 | 162.359 | 345.888,00 |
| 08/8/2017 | 2,1300 | 1,43% | 2,1100 | 2,1500 | 2,1000 | 225.466 | 480.552,00 |
| 07/8/2017 | 2,1000 | -0,47% | 2,1100 | 2,1400 | 2,1000 | 99.118 | 209.553,00 |
| 04/8/2017 | 2,1100 | 0,48% | 2,1000 | 2,1200 | 2,1000 | 74.310 | 156.880,00 |
| 03/8/2017 | 2,1000 | -1,41% | 2,1300 | 2,1300 | 2,0900 | 139.157 | 293.160,00 |
| 02/8/2017 | 2,1300 | 0,95% | 2,1200 | 2,1300 | 2,0800 | 167.156 | 352.352,00 |
| 01/8/2017 | 2,1100 | 3,43% | 2,0500 | 2,1300 | 2,0500 | 192.928 | 406.251,00 |
| 31/7/2017 | 2,0400 | -1,45% | 2,0700 | 2,0900 | 2,0100 | 388.809 | 794.132,42 |
| 28/7/2017 | 2,0700 | 0,49% | 2,0600 | 2,0900 | 2,0400 | 185.856 | 383.939,00 |
| 27/7/2017 | 2,0600 | -3,29% | 2,1000 | 2,1300 | 2,0500 | 531.605 | 1.108.625,00 |
| 26/7/2017 | 2,1300 | -1,39% | 2,1600 | 2,1700 | 2,1100 | 258.740 | 551.883,00 |
| 25/7/2017 | 2,1600 | -1,37% | 2,1900 | 2,2000 | 2,1600 | 165.730 | 360.269,00 |
| 24/7/2017 | 2,1900 | 1,39% | 2,1700 | 2,2100 | 2,1500 | 119.051.074 | 2.158.071,00 |
| 21/7/2017 | 2,1600 | -1,82% | 2,2000 | 2,2100 | 2,1600 | 312.544 | 681.083,00 |
| 20/7/2017 | 2,2000 | -0,45% | 2,2100 | 2,2400 | 2,1800 | 487.533 | 1.074.338,00 |
| 19/7/2017 | 2,2100 | 0,91% | 2,2000 | 2,2300 | 2,1900 | 591.597 | 1.307.356,00 |
| 18/7/2017 | 2,1900 | -0,45% | 2,2100 | 2,2400 | 2,1800 | 541.085 | 1.197.016,00 |
| 17/7/2017 | 2,2000 | 0,00% | 2,2200 | 2,2200 | 2,1900 | 176.678 | 389.574,00 |
| 14/7/2017 | 2,2000 | 0,00% | 2,2000 | 2,2300 | 2,2000 | 214.987 | 475.344,00 |
| 13/7/2017 | 2,2000 | -0,45% | 2,2100 | 2,2300 | 2,1900 | 339.349 | 748.743,00 |
| 12/7/2017 | 2,2100 | -2,21% | 2,2600 | 2,2600 | 2,1900 | 544.152 | 1.205.198,00 |
| 11/7/2017 | 2,2600 | -1,31% | 2,3000 | 2,3000 | 2,2400 | 415.259 | 946.468,00 |
| 10/7/2017 | 2,2900 | 0,44% | 2,2600 | 2,3200 | 2,2600 | 453.308 | 1.039.599,00 |
| 07/7/2017 | 2,2800 | 0,44% | 2,2800 | 2,3000 | 2,2500 | 400.001 | 910.534,00 |
| 06/7/2017 | 2,2700 | 1,79% | 2,2500 | 2,2800 | 2,2300 | 549.911 | 1.243.800,00 |
| 05/7/2017 | 2,2300 | 0,45% | 2,2300 | 2,2700 | 2,2000 | 1.248.292 | 2.792.066,00 |
| 04/7/2017 | 2,2200 | 0,91% | 2,2000 | 2,2400 | 2,1800 | 562.672 | 1.248.924,00 |
| 03/7/2017 | 2,2000 | -1,79% | 2,2500 | 2,2500 | 2,1900 | 482.054 | 1.062.762,00 |
| 30/6/2017 | 2,2400 | -0,88% | 2,2300 | 2,2700 | 2,2000 | 352.903 | 786.181,00 |
| 29/6/2017 | 2,2600 | 1,35% | 2,2400 | 2,2700 | 2,2300 | 316.102 | 712.771,00 |
| 28/6/2017 | 2,2300 | 0,45% | 2,2200 | 2,2400 | 2,1700 | 1.068.257 | 2.359.292,00 |
| 27/6/2017 | 2,2200 | -0,89% | 2,2400 | 2,2500 | 2,1700 | 979.758 | 2.163.863,00 |
| 26/6/2017 | 2,2400 | -2,61% | 2,3000 | 2,3400 | 2,2200 | 957.607 | 2.179.950,00 |
| 23/6/2017 | 2,3000 | -1,71% | 2,3800 | 2,4300 | 2,3000 | 1.504.121 | 3.535.728,00 |
| 22/6/2017 | 2,3400 | 0,43% | 2,3600 | 2,4900 | 2,3200 | 1.792.445 | 4.329.626,00 |
| 21/6/2017 | 2,3300 | 0,43% | 2,3100 | 2,3700 | 2,3100 | 610.318 | 1.430.419,00 |
| 20/6/2017 | 2,3200 | -1,28% | 2,3500 | 2,3700 | 2,2600 | 987.431 | 2.285.881,00 |
| 19/6/2017 | 2,3500 | 0,00% | 2,4000 | 2,4100 | 2,2600 | 2.980.055 | 6.935.944,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΚΕΚΡ | 2,1000 | 8,25 % | 0,1600 | 35.746 |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 0,0500 | 120 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 2.574 |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 0,0320 | 69.425 |
| ΕΛΧΑ | 2,6450 | 2,32 % | 0,0600 | 228.812 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΙΚΤΙΝ | 0,4895 | 1,77 % | 0,0085 | 44.334 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8160 | -0,20 % | -0,0140 | 24.627.685 |
| ΕΤΕ | 11,8500 | -0,38 % | -0,0450 | 22.272.519 |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | -0,0020 | 19.243.849 |
| ΑΛΦΑ | 3,4970 | -0,60 % | -0,0210 | 17.563.462 |
| MTLN | 51,7500 | -0,77 % | -0,4000 | 8.464.665 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 4.915.741 |
| ΟΠΑΠ | 18,9100 | 0,21 % | 0,0400 | 4.303.507 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.271.068 |
| ΟΤΕ | 16,2400 | 0,37 % | 0,0600 | 2.522.133 |
| ΕΛΠΕ | 8,2050 | 1,48 % | 0,1200 | 2.015.545 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1400 | -0,06 % | 6.127.127 | 19,24εκ. |
| ΑΛΦΑ | 3,4970 | -0,60 % | 4.998.040 | 17,56εκ. |
| ΠΕΙΡ | 6,8160 | -0,20 % | 3.579.235 | 24,63εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.684.474 | 3,27εκ. |
| ΕΤΕ | 11,8500 | -0,38 % | 1.870.922 | 22,27εκ. |
| BOCHGR | 7,4600 | 0,00 % | 656.795 | 4,92εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 592.890 | 37.212 |
| CREDIA | 1,4300 | 0,85 % | 435.783 | 622χιλ. |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 360.444 | 1,15εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4250 | 0,59 % | 328.696 | 139,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 53.915 | 0,71 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.684.474 | 0,44 % |
| AEM | 6,1200 | -0,81 % | 194.317 | 0,33 % |
| ΕΧΑΕ | 6,9100 | -1,00 % | 187.046 | 0,31 % |
| EIS | 1,2900 | 1,57 % | 46.770 | 0,31 % |
| ΠΕΙΡ | 6,8160 | -0,20 % | 3.579.235 | 0,29 % |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 69.425 | 0,25 % |
| ΤΖΚΑ | 1,4250 | 0,71 % | 7.251 | 0,24 % |
| ΑΛΦΑ | 3,4970 | -0,60 % | 4.998.040 | 0,22 % |
| ΕΤΕ | 11,8500 | -0,38 % | 1.870.922 | 0,20 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.020 | 12,09 % |
| ΚΕΚΡ | 2,1000 | 8,25 % | 35.746 | 10,31 % |
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 53.915 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,1100 | 4,72 % | 120 | 7,55 % |
| ΛΟΓΟΣ | 1,9200 | 0,00 % | 970 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 97.735 | 5,91 % |
| ΜΕΒΑ | 6,1500 | -0,81 % | 724 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|