| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
AS COMPANY Α.Ε. (ΑΣΚΟ)
3,9100 €
0,0000 (0,00%)
- Άνοιγμα 3,9100
- Υψηλό 3,9700
- Χαμηλό 3,9100
- Όγκος 16.555
- Τζίρος 65.315 €
- Πράξεις 77
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/6/2018 | 2,0380 | -9,82% | 2,0380 | 2,0380 | 2,0380 | 250 | 540,00 |
| 15/6/2018 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 14/6/2018 | 2,2600 | 5,95% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 13/6/2018 | 2,1330 | 0,90% | 2,0190 | 2,1330 | 2,0190 | 755 | 1.636,00 |
| 12/6/2018 | 2,1140 | -0,89% | 2,0950 | 2,1140 | 2,0380 | 6.217 | 13.665,00 |
| 11/6/2018 | 2,1330 | -2,56% | 2,1330 | 2,1520 | 2,1140 | 1.403 | 3.160,00 |
| 08/6/2018 | 2,1890 | 0,00% | 2,1890 | 2,1890 | 2,1890 | 60 | 139,00 |
| 07/6/2018 | 2,1890 | 0,88% | 2,2460 | 2,2460 | 2,1700 | 15.116 | 35.068,00 |
| 06/6/2018 | 2,1700 | -2,56% | 2,1700 | 2,1700 | 2,1700 | 100 | 230,00 |
| 05/6/2018 | 2,2270 | 4,41% | 2,1140 | 2,2270 | 2,1140 | 5.335 | 12.227,00 |
| 04/6/2018 | 2,1330 | 1,81% | 2,0760 | 2,1330 | 2,0570 | 1.908 | 4.210,00 |
| 01/6/2018 | 2,0950 | 0,92% | 2,0570 | 2,0950 | 2,0570 | 2.705 | 5.957,00 |
| 31/5/2018 | 2,0760 | 0,00% | 2,0380 | 2,0760 | 2,0380 | 200 | 432,00 |
| 30/5/2018 | 2,0760 | 1,86% | 2,0760 | 2,0760 | 2,0760 | 230 | 506,00 |
| 29/5/2018 | 2,0380 | -6,08% | 2,1140 | 2,1140 | 2,0380 | 4.638 | 10.175,00 |
| 25/5/2018 | 2,1700 | -0,87% | 2,1520 | 2,1890 | 2,1520 | 9.814 | 22.537,00 |
| 24/5/2018 | 2,1890 | 1,72% | 2,1330 | 2,1890 | 2,1330 | 8.437 | 19.276,00 |
| 23/5/2018 | 2,1520 | 0,00% | 2,1520 | 2,1520 | 2,1520 | 223 | 508,00 |
| 22/5/2018 | 2,1520 | 0,89% | 2,2460 | 2,2460 | 2,1330 | 2.785 | 6.303,00 |
| 21/5/2018 | 2,1330 | -5,83% | 2,1330 | 2,1700 | 2,1330 | 2.566 | 5.821,00 |
| 18/5/2018 | 2,2650 | 3,47% | 2,2650 | 2,2650 | 2,2650 | 5 | 12,00 |
| 17/5/2018 | 2,1890 | 0,00% | 2,1890 | 2,1890 | 2,1700 | 2.606 | 6.034,00 |
| 16/5/2018 | 2,1890 | -0,86% | 2,1520 | 2,1890 | 2,1520 | 1.120 | 2.574,00 |
| 15/5/2018 | 2,2080 | 1,75% | 2,1520 | 2,2080 | 2,1520 | 255 | 581,00 |
| 14/5/2018 | 2,1700 | 0,84% | 2,1700 | 2,1700 | 2,1520 | 220 | 505,00 |
| 11/5/2018 | 2,1520 | -0,83% | 2,2650 | 2,2650 | 2,1330 | 1.343 | 3.046,00 |
| 10/5/2018 | 2,1700 | 0,00% | 2,1520 | 2,1700 | 2,1140 | 6.392 | 14.500,00 |
| 09/5/2018 | 2,1700 | 0,84% | 2,2080 | 2,2080 | 2,1520 | 1.040 | 2.397,00 |
| 08/5/2018 | 2,1520 | -0,83% | 2,1330 | 2,1520 | 2,0380 | 2.612 | 5.823,00 |
| 07/5/2018 | 2,1700 | -0,87% | 2,1330 | 2,1700 | 2,1330 | 650 | 1.473,00 |
| 04/5/2018 | 2,1890 | 0,88% | 2,1140 | 2,1890 | 2,1140 | 613 | 1.383,00 |
| 03/5/2018 | 2,1700 | -0,87% | 2,1700 | 2,1890 | 2,1700 | 1.640 | 3.781,00 |
| 02/5/2018 | 2,1890 | 0,88% | 2,1700 | 2,1890 | 2,1700 | 8.807 | 20.320,00 |
| 30/4/2018 | 2,1700 | 0,00% | 2,1890 | 2,3020 | 2,1700 | 28.100 | 66.986,00 |
| 27/4/2018 | 2,1700 | 4,53% | 2,0950 | 2,1700 | 2,0380 | 8.410 | 18.923,00 |
| 26/4/2018 | 2,0760 | 2,82% | 2,0380 | 2,0760 | 2,0380 | 1.069 | 2.326,00 |
| 25/4/2018 | 2,0190 | -0,93% | 1,9820 | 2,0190 | 1,9820 | 1.208 | 2.541,00 |
| 24/4/2018 | 2,0380 | -1,83% | 2,0010 | 2,0380 | 1,9250 | 3.180 | 6.621,00 |
| 23/4/2018 | 2,0760 | 0,00% | 2,0380 | 2,0760 | 2,0380 | 898 | 1.942,00 |
| 20/4/2018 | 2,0760 | -0,91% | 2,0380 | 2,0950 | 2,0190 | 10.499 | 22.576,00 |
| 19/4/2018 | 2,0950 | 0,00% | 2,0950 | 2,0950 | 2,0950 | 600 | 1.332,00 |
| 18/4/2018 | 2,0950 | 0,00% | 2,0570 | 2,0950 | 1,9820 | 1.730 | 3.762,00 |
| 17/4/2018 | 2,0950 | -3,01% | 2,0950 | 2,0950 | 2,0190 | 710 | 1.544,00 |
| 16/4/2018 | 2,1600 | 5,99% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 13/4/2018 | 2,0380 | 0,94% | 2,0010 | 2,0760 | 2,0010 | 1.830 | 3.881,00 |
| 12/4/2018 | 2,0190 | 0,90% | 2,0010 | 2,0190 | 1,9820 | 7.600 | 16.022,00 |
| 11/4/2018 | 2,0010 | -3,61% | 2,0380 | 2,0380 | 1,9820 | 4.396 | 9.289,00 |
| 10/4/2018 | 2,0760 | 0,00% | 2,0760 | 2,0760 | 2,0760 | 2.726 | 5.997,00 |
| 05/4/2018 | 2,0760 | 6,79% | 1,9820 | 2,0950 | 1,9820 | 887 | 1.879,00 |
| 04/4/2018 | 1,9440 | -3,71% | 1,9820 | 2,0190 | 1,9440 | 771 | 1.601,00 |
| 03/4/2018 | 2,0190 | 0,00% | 2,0190 | 2,0190 | 1,9630 | 1.548 | 3.311,00 |
| 29/3/2018 | 2,0190 | 4,88% | 1,9820 | 2,0950 | 1,9630 | 2.145 | 4.533,00 |
| 28/3/2018 | 1,9250 | 1,00% | 1,9060 | 1,9440 | 1,9060 | 3.305 | 6.711,00 |
| 27/3/2018 | 1,9060 | 1,01% | 1,9060 | 1,9820 | 1,9060 | 5.944 | 12.010,00 |
| 26/3/2018 | 1,8870 | -1,00% | 1,8870 | 1,9250 | 1,8870 | 6.737 | 13.497,00 |
| 23/3/2018 | 1,9060 | -5,60% | 1,9440 | 1,9820 | 1,8870 | 9.330 | 19.055,00 |
| 22/3/2018 | 2,0190 | -0,93% | 1,9440 | 2,0380 | 1,9440 | 8.937 | 18.627,00 |
| 21/3/2018 | 2,0380 | 2,83% | 2,0380 | 2,0380 | 2,0380 | 50 | 108,00 |
| 20/3/2018 | 1,9820 | -1,83% | 1,9630 | 1,9820 | 1,9440 | 1.420 | 2.952,00 |
| 19/3/2018 | 2,0190 | 2,85% | 1,9630 | 2,0190 | 1,9630 | 230 | 479,00 |
| 16/3/2018 | 1,9630 | -0,96% | 1,9820 | 2,0010 | 1,9630 | 1.906 | 3.997,00 |
| 15/3/2018 | 1,9820 | -4,53% | 2,0190 | 2,0380 | 1,9630 | 13.132 | 27.746,00 |
| 14/3/2018 | 2,0760 | 0,00% | 2,0190 | 2,0760 | 2,0190 | 2.050 | 4.465,00 |
| 13/3/2018 | 2,0760 | 0,92% | 2,0760 | 2,0760 | 2,0190 | 1.430 | 3.088,00 |
| 12/3/2018 | 2,0570 | -2,70% | 2,1140 | 2,1140 | 2,0190 | 6.208 | 13.540,00 |
| 09/3/2018 | 2,1140 | 2,77% | 1,9630 | 2,1140 | 1,9630 | 11.920 | 26.181,00 |
| 08/3/2018 | 2,0570 | 6,86% | 1,9250 | 2,0570 | 1,9250 | 10.314 | 21.954,00 |
| 07/3/2018 | 1,9250 | -2,88% | 1,9820 | 1,9820 | 1,9250 | 2.450 | 5.080,00 |
| 06/3/2018 | 1,9820 | -0,95% | 1,9630 | 1,9820 | 1,9630 | 143 | 298,00 |
| 05/3/2018 | 2,0010 | 0,96% | 1,9440 | 2,0190 | 1,9440 | 2.165 | 4.579,00 |
| 02/3/2018 | 1,9820 | 1,95% | 1,9440 | 1,9820 | 1,9060 | 566 | 1.168,00 |
| 01/3/2018 | 1,9440 | 1,99% | 2,0380 | 2,0760 | 1,9440 | 5.215 | 11.350,00 |
| 28/2/2018 | 1,9060 | -3,83% | 1,9630 | 1,9630 | 1,9060 | 921 | 1.864,00 |
| 27/2/2018 | 1,9820 | -0,95% | 1,9440 | 1,9820 | 1,9440 | 420 | 866,00 |
| 26/2/2018 | 2,0010 | 7,12% | 1,8870 | 2,0010 | 1,8780 | 13.960 | 28.974,00 |
| 23/2/2018 | 1,8680 | 0,48% | 1,8590 | 1,8780 | 1,8590 | 1.750 | 3.472,00 |
| 22/2/2018 | 1,8590 | 0,00% | 1,8590 | 1,8590 | 1,8120 | 8.505 | 16.726,00 |
| 21/2/2018 | 1,8590 | 2,09% | 1,7930 | 1,8780 | 1,7740 | 7.002 | 13.333,00 |
| 20/2/2018 | 1,8210 | 0,00% | 1,7930 | 1,8400 | 1,7930 | 1.818 | 3.464,00 |
| 16/2/2018 | 1,8210 | -2,04% | 1,8590 | 1,8590 | 1,8020 | 2.710 | 5.231,00 |
| 15/2/2018 | 1,8590 | 3,16% | 1,8210 | 1,8590 | 1,8120 | 2.300 | 4.471,00 |
| 14/2/2018 | 1,8020 | 1,01% | 1,8310 | 1,8310 | 1,7930 | 900 | 1.721,00 |
| 13/2/2018 | 1,7840 | -2,03% | 1,7930 | 1,7930 | 1,7550 | 2.691 | 5.074,00 |
| 12/2/2018 | 1,8210 | 0,50% | 1,7650 | 1,8210 | 1,7650 | 781 | 1.505,00 |
| 09/2/2018 | 1,8120 | -0,49% | 1,7650 | 1,8120 | 1,7650 | 220 | 421,00 |
| 08/2/2018 | 1,8210 | 2,65% | 1,7740 | 1,8400 | 1,7650 | 2.304 | 4.357,00 |
| 07/2/2018 | 1,7740 | 4,41% | 1,7650 | 1,8870 | 1,7080 | 29.440 | 56.958,00 |
| 06/2/2018 | 1,6990 | -5,72% | 1,7270 | 1,7840 | 1,6800 | 15.845 | 28.671,00 |
| 05/2/2018 | 1,8020 | -2,59% | 1,7930 | 1,8120 | 1,7270 | 11.270 | 21.235,00 |
| 02/2/2018 | 1,8500 | -1,49% | 1,8500 | 1,8590 | 1,8120 | 2.160 | 4.207,00 |
| 01/2/2018 | 1,8780 | 0,00% | 1,8870 | 1,8870 | 1,8500 | 3.150 | 6.263,00 |
| 31/1/2018 | 1,8780 | 1,02% | 1,8590 | 1,9060 | 1,8590 | 1.850 | 3.684,00 |
| 30/1/2018 | 1,8590 | 0,00% | 1,8310 | 1,8680 | 1,8210 | 9.197 | 18.007,00 |
| 29/1/2018 | 1,8590 | 0,49% | 1,8590 | 1,8680 | 1,8590 | 4.853 | 9.570,00 |
| 26/1/2018 | 1,8500 | -0,48% | 1,8590 | 1,8680 | 1,8500 | 1.220 | 2.400,00 |
| 25/1/2018 | 1,8590 | 0,49% | 1,8590 | 1,8680 | 1,8400 | 7.700 | 15.164,00 |
| 24/1/2018 | 1,8500 | -0,48% | 1,8590 | 1,8870 | 1,8020 | 14.230 | 27.750,00 |
| 23/1/2018 | 1,8590 | -0,48% | 1,8870 | 1,8870 | 1,8590 | 1.550 | 3.074,00 |
| 22/1/2018 | 1,8680 | 0,48% | 1,7650 | 1,8870 | 1,7650 | 1.174 | 2.267,00 |
| 19/1/2018 | 1,8590 | 1,53% | 1,8590 | 1,8590 | 1,8500 | 2.771 | 5.451,00 |
| 18/1/2018 | 1,8310 | 0,00% | 1,7930 | 1,8310 | 1,7930 | 2.504 | 4.757,00 |
| 17/1/2018 | 1,8310 | -1,51% | 1,8590 | 1,8590 | 1,7930 | 5.204 | 9.968,00 |
| 16/1/2018 | 1,8590 | 2,59% | 1,8400 | 1,8870 | 1,8210 | 10.800 | 21.280,00 |
| 15/1/2018 | 1,8120 | 0,00% | 1,7930 | 1,8400 | 1,7930 | 4.826 | 9.203,00 |
| 12/1/2018 | 1,8120 | 2,14% | 1,7840 | 1,8680 | 1,7360 | 14.699 | 28.068,00 |
| 11/1/2018 | 1,7740 | -1,06% | 1,7550 | 1,7740 | 1,7550 | 859 | 1.611,00 |
| 10/1/2018 | 1,7930 | 0,50% | 1,8020 | 1,8020 | 1,7740 | 4.500 | 8.550,00 |
| 09/1/2018 | 1,7840 | 5,00% | 1,7170 | 1,7930 | 1,7170 | 6.130 | 11.504,00 |
| 08/1/2018 | 1,6990 | 2,29% | 1,6040 | 1,6990 | 1,6040 | 6.700 | 11.937,00 |
| 05/1/2018 | 1,6610 | 6,68% | 1,5660 | 1,6990 | 1,5660 | 11.812 | 20.442,00 |
| 04/1/2018 | 1,5570 | 3,11% | 1,5290 | 1,5570 | 1,5190 | 49.706 | 80.224,00 |
| 03/1/2018 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 6.579 | 10.526,00 |
| 02/1/2018 | 1,5100 | 1,27% | 1,4910 | 1,5100 | 1,4910 | 3.990 | 6.312,00 |
| 29/12/2017 | 1,4910 | 2,62% | 1,4720 | 1,4910 | 1,4530 | 2.020 | 3.149,00 |
| 28/12/2017 | 1,4530 | 0,00% | 1,4530 | 1,5100 | 1,4530 | 3.127 | 4.854,00 |
| 27/12/2017 | 1,4530 | -5,03% | 1,4820 | 1,4820 | 1,4530 | 240 | 372,00 |
| 22/12/2017 | 1,5300 | 5,96% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 21/12/2017 | 1,4440 | 0,00% | 1,4250 | 1,4250 | 1,4250 | 3.773 | 5.697,00 |
| 20/12/2017 | 1,4440 | 0,00% | 1,4250 | 1,4530 | 1,4150 | 4.120 | 6.259,00 |
| 19/12/2017 | 1,4440 | 0,00% | 1,4630 | 1,4630 | 1,4340 | 964 | 1.472,00 |
| 18/12/2017 | 1,4440 | 0,70% | 1,4440 | 1,4440 | 1,4440 | 1.000 | 1.530,00 |
| 15/12/2017 | 1,4340 | 0,00% | 1,4340 | 1,4340 | 1,4340 | 260 | 395,00 |
| 14/12/2017 | 1,4340 | 2,65% | 1,4250 | 1,4340 | 1,4250 | 6.167 | 9.324,00 |
| 13/12/2017 | 1,3970 | -1,27% | 1,4060 | 1,4060 | 1,3970 | 244 | 362,00 |
| 12/12/2017 | 1,4150 | -8,71% | 1,4150 | 1,4150 | 1,4150 | 198 | 297,00 |
| 11/12/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 08/12/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 07/12/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 06/12/2017 | 1,5500 | 5,95% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 05/12/2017 | 1,4630 | 1,32% | 1,4060 | 1,4630 | 1,3970 | 4.050 | 6.008,00 |
| 04/12/2017 | 1,4440 | -2,56% | 1,5290 | 1,5290 | 1,3970 | 7.150 | 10.619,00 |
| 01/12/2017 | 1,4820 | 3,35% | 1,4340 | 1,4820 | 1,3970 | 1.531 | 2.323,00 |
| 30/11/2017 | 1,4340 | 0,63% | 1,4340 | 1,4340 | 1,4340 | 100 | 152,00 |
| 29/11/2017 | 1,4250 | -5,63% | 1,4820 | 1,4820 | 1,3970 | 1.260 | 1.904,00 |
| 28/11/2017 | 1,5100 | 5,96% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/11/2017 | 1,4250 | -8,06% | 1,4440 | 1,4440 | 1,4250 | 5.228 | 7.898,00 |
| 24/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 23/11/2017 | 1,5500 | 5,95% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 22/11/2017 | 1,4630 | 0,69% | 1,4440 | 1,4720 | 1,4440 | 5.243 | 8.120,00 |
| 21/11/2017 | 1,4530 | 5,44% | 1,4530 | 1,4530 | 1,4530 | 50 | 77,00 |
| 20/11/2017 | 1,3780 | -4,31% | 1,3780 | 1,3780 | 1,3780 | 100 | 146,00 |
| 17/11/2017 | 1,4400 | 5,96% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/11/2017 | 1,3590 | -5,89% | 1,3780 | 1,4440 | 1,3590 | 7.675 | 11.228,00 |
| 15/11/2017 | 1,4440 | -0,62% | 1,3780 | 1,4440 | 1,3780 | 2.000 | 3.004,00 |
| 14/11/2017 | 1,4530 | -5,65% | 1,4150 | 1,4630 | 1,3970 | 9.700 | 14.468,00 |
| 13/11/2017 | 1,5400 | 5,99% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/11/2017 | 1,4530 | -3,77% | 1,4250 | 1,4630 | 1,4250 | 725 | 1.108,00 |
| 09/11/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 08/11/2017 | 1,5100 | 5,96% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 07/11/2017 | 1,4250 | -0,63% | 1,4250 | 1,4250 | 1,4250 | 30 | 45,00 |
| 06/11/2017 | 1,4340 | -3,82% | 1,4910 | 1,4910 | 1,4150 | 2.170 | 3.275,00 |
| 03/11/2017 | 1,4910 | 2,62% | 1,4720 | 1,4910 | 1,4720 | 330 | 514,00 |
| 02/11/2017 | 1,4530 | -3,77% | 1,4630 | 1,5000 | 1,4530 | 1.613 | 2.499,00 |
| 01/11/2017 | 1,5100 | -5,03% | 1,4910 | 1,5100 | 1,4530 | 2.875 | 4.525,00 |
| 31/10/2017 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 30/10/2017 | 1,5000 | 3,23% | 1,4720 | 1,5100 | 1,4720 | 10.000 | 15.917,00 |
| 27/10/2017 | 1,4530 | 4,01% | 1,4250 | 1,5290 | 1,4250 | 966 | 1.484,00 |
| 26/10/2017 | 1,3970 | -12,14% | 1,4150 | 1,4150 | 1,3970 | 600 | 894,00 |
| 25/10/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 24/10/2017 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 23/10/2017 | 1,5000 | -2,60% | 1,4530 | 1,5100 | 1,4530 | 326 | 518,00 |
| 20/10/2017 | 1,5400 | 5,99% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 19/10/2017 | 1,4530 | -6,26% | 1,4630 | 1,4630 | 1,4340 | 2.854 | 4.404,00 |
| 18/10/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 17/10/2017 | 1,5500 | 5,95% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/10/2017 | 1,4630 | -0,61% | 1,4630 | 1,4630 | 1,4630 | 500 | 775,00 |
| 13/10/2017 | 1,4720 | 0,00% | 1,4720 | 1,4720 | 1,4720 | 1.006 | 1.569,00 |
| 12/10/2017 | 1,4720 | -0,67% | 1,4630 | 1,4820 | 1,4630 | 3.750 | 5.819,00 |
| 11/10/2017 | 1,4820 | -6,79% | 1,4440 | 1,4820 | 1,4440 | 205 | 317,00 |
| 10/10/2017 | 1,5900 | 6,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/10/2017 | 1,5000 | 3,23% | 1,4720 | 1,5100 | 1,4720 | 1.030 | 1.635,00 |
| 06/10/2017 | 1,4530 | 3,34% | 1,4060 | 1,4630 | 1,4060 | 1.100 | 1.688,00 |
| 05/10/2017 | 1,4060 | 0,64% | 1,4150 | 1,4150 | 1,4060 | 800 | 1.199,00 |
| 04/10/2017 | 1,3970 | -0,64% | 1,3970 | 1,3970 | 1,3780 | 3.698 | 5.416,00 |
| 03/10/2017 | 1,4060 | -0,64% | 1,3970 | 1,4440 | 1,3780 | 2.492 | 3.712,00 |
| 02/10/2017 | 1,4150 | 0,00% | 1,4150 | 1,4150 | 1,4150 | 6.025 | 9.037,00 |
| 29/9/2017 | 1,4150 | 10,29% | 1,2830 | 1,4530 | 1,2830 | 15.710 | 23.324,00 |
| 28/9/2017 | 1,2830 | -2,21% | 1,2830 | 1,3210 | 1,2740 | 1.950 | 2.666,00 |
| 27/9/2017 | 1,3120 | 2,98% | 1,2550 | 1,3120 | 1,2550 | 2.650 | 3.558,00 |
| 26/9/2017 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2550 | 9.945 | 13.273,00 |
| 25/9/2017 | 1,2740 | -0,70% | 1,2740 | 1,2740 | 1,2740 | 4.500 | 6.075,00 |
| 22/9/2017 | 1,2830 | 0,00% | 1,3210 | 1,3210 | 1,2830 | 1.980 | 2.693,00 |
| 21/9/2017 | 1,2830 | -2,21% | 1,2930 | 1,3490 | 1,2830 | 8.989 | 12.268,00 |
| 20/9/2017 | 1,3120 | -6,29% | 1,3210 | 1,3210 | 1,3020 | 6.048 | 8.414,00 |
| 19/9/2017 | 1,4000 | 5,98% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/9/2017 | 1,3210 | -0,75% | 1,3310 | 1,3310 | 1,3120 | 7.280 | 10.192,00 |
| 15/9/2017 | 1,3310 | 0,00% | 1,3310 | 1,3680 | 1,3210 | 1.325 | 1.865,00 |
| 14/9/2017 | 1,3310 | -1,33% | 1,3310 | 1,3310 | 1,3310 | 1.000 | 1.410,00 |
| 13/9/2017 | 1,3490 | -3,44% | 1,3590 | 1,3970 | 1,3490 | 2.210 | 3.173,00 |
| 12/9/2017 | 1,3970 | 0,00% | 1,3870 | 1,4060 | 1,3490 | 790 | 1.151,00 |
| 11/9/2017 | 1,3970 | 1,38% | 1,3780 | 1,3970 | 1,3680 | 165 | 240,00 |
| 08/9/2017 | 1,3780 | 0,73% | 1,3870 | 1,3870 | 1,3680 | 9.275 | 13.511,00 |
| 07/9/2017 | 1,3680 | 1,33% | 1,3490 | 1,3680 | 1,3490 | 650 | 959,00 |
| 06/9/2017 | 1,3500 | -1,32% | 1,3590 | 1,3590 | 1,3500 | 2.000 | 2.942,00 |
| 05/9/2017 | 1,3680 | -0,65% | 1,3590 | 1,3680 | 1,3590 | 245 | 362,00 |
| 04/9/2017 | 1,3770 | 1,32% | 1,3680 | 1,3770 | 1,3500 | 3.278 | 4.833,00 |
| 01/9/2017 | 1,3590 | -1,31% | 1,3680 | 1,3680 | 1,3590 | 1.200 | 1.779,00 |
| 31/8/2017 | 1,3770 | 4,16% | 1,3320 | 1,4230 | 1,3320 | 3.470 | 5.076,00 |
| 30/8/2017 | 1,3220 | -0,75% | 1,3220 | 1,3220 | 1,3220 | 180 | 259,00 |
| 29/8/2017 | 1,3320 | -1,33% | 1,3320 | 1,3320 | 1,3320 | 1.250 | 1.812,00 |
| 28/8/2017 | 1,3500 | -0,66% | 1,3590 | 1,3590 | 1,3410 | 180 | 264,00 |
| 25/8/2017 | 1,3590 | -1,31% | 1,3680 | 1,3680 | 1,3410 | 207 | 305,00 |
| 24/8/2017 | 1,3770 | 4,16% | 1,3590 | 1,3770 | 1,3590 | 3.745 | 5.585,00 |
| 23/8/2017 | 1,3220 | 0,00% | 1,2950 | 1,3410 | 1,2860 | 2.950 | 4.227,00 |
| 22/8/2017 | 1,3220 | -0,75% | 1,3220 | 1,3220 | 1,3220 | 500 | 720,00 |
| 21/8/2017 | 1,3320 | 0,00% | 1,3220 | 1,3410 | 1,3040 | 430 | 618,00 |
| 18/8/2017 | 1,3320 | -2,92% | 1,2860 | 1,3320 | 1,2860 | 230 | 324,00 |
| 17/8/2017 | 1,3720 | 0,00% | 1,3720 | 1,3720 | 1,3720 | ,00 | |
| 16/8/2017 | 1,3720 | 5,95% | 1,3720 | 1,3720 | 1,3720 | ,00 | |
| 14/8/2017 | 1,2950 | -0,69% | 1,3040 | 1,3040 | 1,2860 | 200 | 281,00 |
| 11/8/2017 | 1,3040 | 0,00% | 1,2950 | 1,3040 | 1,2670 | 510 | 720,00 |
| 10/8/2017 | 1,3040 | -6,92% | 1,2770 | 1,3040 | 1,2770 | 885 | 1.233,00 |
| 09/8/2017 | 1,4010 | 5,98% | 1,4010 | 1,4010 | 1,4010 | ,00 | |
| 08/8/2017 | 1,3220 | 2,08% | 1,2770 | 1,3220 | 1,2770 | 685 | 953,00 |
| 07/8/2017 | 1,2950 | 0,00% | 1,3590 | 1,3590 | 1,2670 | 984 | 1.376,00 |
| 04/8/2017 | 1,2950 | 0,70% | 1,2950 | 1,2950 | 1,2950 | 600 | 846,00 |
| 03/8/2017 | 1,2860 | 0,00% | 1,2860 | 1,2860 | 1,2860 | 307 | 429,00 |
| 02/8/2017 | 1,2860 | 0,70% | 1,2950 | 1,2950 | 1,2770 | 380 | 530,00 |
| 01/8/2017 | 1,2770 | -4,20% | 1,2670 | 1,2770 | 1,2670 | 380 | 527,00 |
| 31/7/2017 | 1,3330 | 5,21% | 1,3430 | 1,3430 | 1,3330 | 5.652 | 7.575,00 |
| 28/7/2017 | 1,2670 | -0,78% | 1,2860 | 1,2860 | 1,2670 | 1.450 | 2.017,00 |
| 27/7/2017 | 1,2770 | 0,00% | 1,2770 | 1,2770 | 1,2770 | 85 | 118,00 |
| 26/7/2017 | 1,2770 | -0,70% | 1,2950 | 1,2950 | 1,2770 | 6.180 | 8.600,00 |
| 25/7/2017 | 1,2860 | -2,06% | 1,3410 | 1,3410 | 1,2860 | 2.190 | 3.106,00 |
| 24/7/2017 | 1,3130 | 1,39% | 1,3130 | 1,3130 | 1,3130 | 1.000 | 1.430,00 |
| 21/7/2017 | 1,2950 | -1,37% | 1,2950 | 1,2950 | 1,2950 | 700 | 987,00 |
| 20/7/2017 | 1,3130 | 2,10% | 1,3130 | 1,3130 | 1,3130 | 700 | 1.001,00 |
| 19/7/2017 | 1,2860 | -2,06% | 1,2770 | 1,3040 | 1,2670 | 300 | 418,00 |
| 18/7/2017 | 1,3130 | 2,10% | 1,2770 | 1,3130 | 1,2670 | 2.019 | 2.803,00 |
| 17/7/2017 | 1,2860 | 0,70% | 1,3130 | 1,3130 | 1,2860 | 3.590 | 5.131,00 |
| 14/7/2017 | 1,2770 | -2,07% | 1,2860 | 1,2860 | 1,2670 | 1.470 | 2.042,00 |
| 13/7/2017 | 1,3040 | 0,00% | 1,3040 | 1,3040 | 1,3040 | 500 | 710,00 |
| 12/7/2017 | 1,3040 | 0,00% | 1,3040 | 1,3040 | 1,3040 | 410 | 582,00 |
| 11/7/2017 | 1,3040 | 0,00% | 1,2950 | 1,3040 | 1,2860 | 2.205 | 3.102,00 |
| 10/7/2017 | 1,3040 | 0,00% | 1,3040 | 1,3040 | 1,2770 | 2.000 | 2.837,00 |
| 07/7/2017 | 1,3040 | -6,32% | 1,3040 | 1,3040 | 1,2670 | 6.035 | 8.362,00 |
| 06/7/2017 | 1,3920 | 6,02% | 1,3920 | 1,3920 | 1,3920 | ,00 | |
| 05/7/2017 | 1,3130 | 3,63% | 1,2490 | 1,3590 | 1,2400 | 8.983 | 12.804,00 |
| 04/7/2017 | 1,2670 | 2,18% | 1,2400 | 1,2670 | 1,2400 | 2.980 | 4.071,00 |
| 03/7/2017 | 1,2400 | -2,13% | 1,2670 | 1,2860 | 1,2300 | 4.417 | 6.052,00 |
| 30/6/2017 | 1,2670 | 0,00% | 1,2670 | 1,2670 | 1,2670 | 389 | 536,00 |
| 29/6/2017 | 1,2670 | 0,00% | 1,2400 | 1,2670 | 1,2120 | 8.635 | 11.676,00 |
| 28/6/2017 | 1,2670 | 2,18% | 1,2580 | 1,2950 | 1,2400 | 8.259 | 11.427,00 |
| 27/6/2017 | 1,2400 | 3,85% | 1,1940 | 1,2580 | 1,1940 | 8.915 | 11.714,00 |
| 26/6/2017 | 1,1940 | 2,40% | 1,1940 | 1,1940 | 1,1940 | 1.300 | 1.690,00 |
| 23/6/2017 | 1,1660 | 0,00% | 1,1660 | 1,1750 | 1,1660 | 354 | 450,00 |
| 22/6/2017 | 1,1660 | 0,00% | 1,1850 | 1,1940 | 1,1570 | 4.857 | 6.192,00 |
| 21/6/2017 | 1,1660 | -1,60% | 1,1850 | 1,1850 | 1,1660 | 1.593 | 2.027,00 |
| 20/6/2017 | 1,1850 | -4,90% | 1,1660 | 1,1850 | 1,1660 | 12.174 | 15.564,00 |
| 19/6/2017 | 1,2460 | 6,04% | 1,2460 | 1,2460 | 1,2460 | ,00 | |
| 16/6/2017 | 1,1750 | -2,65% | 1,1390 | 1,1850 | 1,1390 | 3.240 | 4.100,00 |
| 15/6/2017 | 1,2070 | 5,97% | 1,2070 | 1,2070 | 1,2070 | ,00 | |
| 14/6/2017 | 1,1390 | -5,63% | 1,1390 | 1,1390 | 1,1390 | 500 | 620,00 |
| 13/6/2017 | 1,2070 | 0,00% | 1,2070 | 1,2070 | 1,2070 | ,00 | |
| 12/6/2017 | 1,2070 | 0,00% | 1,2070 | 1,2070 | 1,2070 | ,00 | |
| 09/6/2017 | 1,2070 | 0,00% | 1,2070 | 1,2070 | 1,2070 | ,00 | |
| 08/6/2017 | 1,2070 | 5,97% | 1,2070 | 1,2070 | 1,2070 | ,00 | |
| 07/6/2017 | 1,1390 | -7,85% | 1,1480 | 1,1480 | 1,1200 | 600 | 741,00 |
| 06/6/2017 | 1,2360 | 6,00% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 02/6/2017 | 1,1660 | 1,57% | 1,1660 | 1,1750 | 1,1660 | 11.929 | 15.169,00 |
| 01/6/2017 | 1,1480 | -0,78% | 1,1480 | 1,1480 | 1,1480 | 3.000 | 3.750,00 |
| 31/5/2017 | 1,1570 | 0,00% | 1,1480 | 1,1660 | 1,1390 | 38.390 | 48.360,00 |
| 30/5/2017 | 1,1570 | -1,53% | 1,1300 | 1,1570 | 1,1300 | 430 | 530,00 |
| 29/5/2017 | 1,1750 | 1,56% | 1,1750 | 1,1750 | 1,1750 | 10 | 12,00 |
| 26/5/2017 | 1,1570 | 2,39% | 1,1570 | 1,1750 | 1,1390 | 24.560 | 30.781,00 |
| 25/5/2017 | 1,1300 | 0,00% | 1,1020 | 1,1300 | 1,0930 | 13.608 | 16.333,00 |
| 24/5/2017 | 1,1300 | 0,00% | 1,0740 | 1,1390 | 1,0740 | 2.120 | 2.487,00 |
| 23/5/2017 | 1,1300 | -1,57% | 1,1020 | 1,1300 | 1,1020 | 4.151 | 4.982,00 |
| 22/5/2017 | 1,1480 | 3,33% | 1,1480 | 1,1480 | 1,1480 | 1 | 1,00 |
| 19/5/2017 | 1,1110 | -9,38% | 1,1300 | 1,1300 | 1,0930 | 220 | 270,00 |
| 18/5/2017 | 1,2260 | 5,96% | 1,2260 | 1,2260 | 1,2260 | ,00 | |
| 17/5/2017 | 1,1570 | 0,78% | 1,1570 | 1,1570 | 1,1570 | 10 | 12,00 |
| 16/5/2017 | 1,1480 | 0,79% | 1,1300 | 1,1480 | 1,1300 | 550 | 677,00 |
| 15/5/2017 | 1,1390 | -1,56% | 1,1110 | 1,1570 | 1,1020 | 2.795 | 3.389,00 |
| 12/5/2017 | 1,1570 | 0,78% | 1,1110 | 1,1570 | 1,1020 | 2.660 | 3.206,00 |
| 11/5/2017 | 1,1480 | -0,78% | 1,1570 | 1,1570 | 1,1110 | 4.440 | 5.432,00 |
| 10/5/2017 | 1,1570 | 2,39% | 1,1110 | 1,1570 | 1,1110 | 5.446 | 6.686,00 |
| 09/5/2017 | 1,1300 | 1,71% | 1,1020 | 1,1480 | 1,1020 | 1.876 | 2.267,00 |
| 08/5/2017 | 1,1110 | 0,00% | 1,1200 | 1,1390 | 1,0840 | 9.550 | 11.488,00 |
| 05/5/2017 | 1,1110 | 3,45% | 1,0740 | 1,1300 | 1,0740 | 2.850 | 3.406,00 |
| 04/5/2017 | 1,0740 | 0,00% | 1,0650 | 1,0740 | 1,0650 | 1.101 | 1.278,00 |
| 03/5/2017 | 1,0740 | 0,85% | 1,0740 | 1,0740 | 1,0470 | 1.268 | 1.467,00 |
| 02/5/2017 | 1,0650 | 1,72% | 1,0470 | 1,0930 | 1,0470 | 16.896 | 19.524,00 |
| 28/4/2017 | 1,0470 | -0,85% | 1,0650 | 1,0650 | 1,0470 | 8.012 | 9.136,00 |
| 27/4/2017 | 1,0560 | -1,68% | 1,0650 | 1,0650 | 1,0380 | 3.571 | 4.053,00 |
| 26/4/2017 | 1,0740 | -4,11% | 1,0930 | 1,1020 | 1,0470 | 12.384 | 14.523,00 |
| 25/4/2017 | 1,1200 | 1,63% | 1,1020 | 1,1300 | 1,1020 | 2.000 | 2.430,00 |
| 24/4/2017 | 1,1020 | -1,61% | 1,1020 | 1,1020 | 1,1020 | 1.000 | 1.200,00 |
| 21/4/2017 | 1,1200 | -2,44% | 1,1200 | 1,1200 | 1,1200 | 10 | 12,00 |
| 20/4/2017 | 1,1480 | 5,90% | 1,1480 | 1,1480 | 1,1480 | ,00 | |
| 19/4/2017 | 1,0840 | 2,65% | 1,0840 | 1,0840 | 1,0840 | 100 | 118,00 |
| 18/4/2017 | 1,0560 | -4,17% | 1,0190 | 1,0840 | 1,0100 | 29.325 | 32.654,00 |
| 13/4/2017 | 1,1020 | 0,82% | 1,0740 | 1,1480 | 1,0740 | 5.499 | 6.698,00 |
| 12/4/2017 | 1,0930 | -0,82% | 1,1020 | 1,1020 | 1,0650 | 4.328 | 5.113,00 |
| 11/4/2017 | 1,1020 | 2,61% | 1,0930 | 1,1300 | 1,0650 | 42.734 | 51.087,00 |
| 10/4/2017 | 1,0740 | 18,81% | 0,9460 | 1,0740 | 0,9280 | 49.607 | 54.040,00 |
| 07/4/2017 | 0,9040 | 7,75% | 0,8800 | 0,9460 | 0,8720 | 82.664 | 82.264,00 |
| 06/4/2017 | 0,8390 | 1,57% | 0,7940 | 0,8400 | 0,7940 | 2.525 | 2.295,00 |
| 05/4/2017 | 0,8260 | 3,38% | 0,8260 | 0,8440 | 0,8260 | 17.270 | 15.556,00 |
| 04/4/2017 | 0,7990 | 0,00% | 0,7900 | 0,8080 | 0,7900 | 1.500 | 1.300,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|