| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 09/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 75 | 457,00 |
| 08/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 5 | 30,00 |
| 05/10/2018 | 6,1000 | 0,00% | 5,9500 | 6,1000 | 5,9500 | 127 | 769,00 |
| 04/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 03/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
| 02/10/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 155 | 945,00 |
| 01/10/2018 | 6,1000 | -1,61% | 6,1000 | 6,1000 | 6,1000 | 75 | 457,00 |
| 28/9/2018 | 6,2000 | 0,00% | 6,0500 | 6,2000 | 5,9000 | 224 | 1.376,00 |
| 27/9/2018 | 6,2000 | 0,81% | 6,0500 | 6,2000 | 6,0000 | 436 | 2.669,00 |
| 26/9/2018 | 6,1500 | 0,82% | 6,1000 | 6,1500 | 5,9500 | 1.149 | 6.933,00 |
| 25/9/2018 | 6,1000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 1 | 6,00 |
| 24/9/2018 | 6,1000 | 1,67% | 6,1000 | 6,1000 | 6,1000 | 156 | 951,00 |
| 21/9/2018 | 6,0000 | -1,64% | 5,7000 | 6,3500 | 5,7000 | 84 | 503,00 |
| 20/9/2018 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,0500 | 20 | 121,00 |
| 19/9/2018 | 6,1000 | -0,81% | 6,1500 | 6,6000 | 6,1000 | 455 | 2.839,00 |
| 18/9/2018 | 6,1500 | 0,00% | 6,1500 | 6,5000 | 6,1500 | 636 | 3.918,00 |
| 17/9/2018 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 14/9/2018 | 6,1500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 3 | 19,00 |
| 13/9/2018 | 6,1500 | -2,38% | 6,5500 | 6,5500 | 6,1500 | 161 | 997,00 |
| 12/9/2018 | 6,3000 | 0,80% | 6,6000 | 6,6000 | 6,2000 | 251 | 1.571,00 |
| 11/9/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 10/9/2018 | 6,2500 | -0,79% | 6,3000 | 6,6000 | 6,1500 | 521 | 3.265,00 |
| 07/9/2018 | 6,3000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 1 | 6,00 |
| 06/9/2018 | 6,3000 | -0,79% | 6,2500 | 6,7000 | 6,2500 | 598 | 3.763,00 |
| 05/9/2018 | 6,3500 | 1,60% | 6,4500 | 6,4500 | 6,3000 | 53 | 337,00 |
| 04/9/2018 | 6,2500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 1 | 6,00 |
| 03/9/2018 | 6,2500 | -1,57% | 6,3000 | 6,8000 | 6,2000 | 101 | 631,00 |
| 31/8/2018 | 6,3500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1 | 6,00 |
| 30/8/2018 | 6,3500 | 1,60% | 6,3500 | 6,3500 | 6,3500 | 40 | 254,00 |
| 29/8/2018 | 6,2500 | -0,79% | 6,2500 | 6,8000 | 6,2500 | 51 | 319,00 |
| 28/8/2018 | 6,3000 | 0,00% | 6,8000 | 6,8000 | 6,2500 | 16 | 104,00 |
| 27/8/2018 | 6,3000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 1 | 6,00 |
| 24/8/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 23/8/2018 | 6,3000 | 0,00% | 6,3000 | 6,6500 | 6,2500 | 151 | 950,00 |
| 22/8/2018 | 6,3000 | 0,00% | 5,8000 | 6,7000 | 5,8000 | 128 | 797,00 |
| 21/8/2018 | 6,3000 | 0,00% | 6,6000 | 6,6000 | 6,3000 | 61 | 384,00 |
| 20/8/2018 | 6,3000 | -1,56% | 6,9500 | 6,9500 | 6,2500 | 103 | 649,00 |
| 17/8/2018 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 16/8/2018 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 14/8/2018 | 6,4000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 13/8/2018 | 6,4000 | -0,78% | 6,5000 | 6,5000 | 6,2500 | 61 | 386,00 |
| 10/8/2018 | 6,4500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 09/8/2018 | 6,4500 | 1,57% | 6,4500 | 6,4500 | 6,4500 | 41 | 264,00 |
| 08/8/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,2500 | 265 | 1.682,00 |
| 07/8/2018 | 6,3500 | -1,55% | 6,1500 | 6,4500 | 6,1500 | 425 | 2.704,00 |
| 06/8/2018 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 03/8/2018 | 6,4500 | 0,00% | 6,3000 | 6,4500 | 6,2000 | 254 | 1.600,00 |
| 02/8/2018 | 6,4500 | 1,57% | 6,1500 | 6,4500 | 6,1500 | 430 | 2.671,00 |
| 01/8/2018 | 6,3500 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 20 | 126,00 |
| 31/7/2018 | 6,3500 | 2,42% | 6,3000 | 6,4000 | 6,3000 | 50 | 318,00 |
| 30/7/2018 | 6,2000 | 0,00% | 6,3000 | 6,3500 | 6,3000 | 20 | 126,00 |
| 27/7/2018 | 6,2000 | -3,13% | 6,2000 | 6,4000 | 6,2000 | 301 | 1.866,00 |
| 26/7/2018 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 100 | 640,00 |
| 25/7/2018 | 6,4500 | 5,74% | 6,4500 | 6,5000 | 6,4500 | 36 | 232,00 |
| 24/7/2018 | 6,1000 | -1,61% | 6,3000 | 6,4000 | 6,1000 | 140 | 864,00 |
| 23/7/2018 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 20/7/2018 | 6,2000 | -2,36% | 6,2500 | 6,2500 | 6,2000 | 82 | 508,00 |
| 19/7/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 18/7/2018 | 6,3500 | 0,00% | 6,3000 | 6,4500 | 6,1500 | 2.081 | 12.984,00 |
| 17/7/2018 | 6,3500 | 0,79% | 6,3500 | 6,3500 | 6,3500 | 200 | 1.270,00 |
| 16/7/2018 | 6,3000 | 0,80% | 6,3000 | 6,3000 | 6,3000 | 100 | 630,00 |
| 13/7/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 12/7/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 11/7/2018 | 6,2500 | -0,79% | 6,3000 | 6,4000 | 6,2500 | 310 | 1.966,00 |
| 10/7/2018 | 6,3000 | -3,08% | 6,3000 | 6,3000 | 6,3000 | 110 | 693,00 |
| 09/7/2018 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 260 | 1.690,00 |
| 06/7/2018 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 280 | 1.820,00 |
| 05/7/2018 | 6,5000 | 0,00% | 6,4500 | 6,7500 | 6,4500 | 235 | 1.526,00 |
| 04/7/2018 | 6,5000 | -3,70% | 6,2500 | 6,6000 | 6,2500 | 212 | 1.384,00 |
| 03/7/2018 | 6,7500 | 0,00% | 6,3000 | 6,7500 | 6,1500 | 644 | 4.324,00 |
| 02/7/2018 | 6,7500 | 0,00% | 6,4000 | 7,1000 | 6,4000 | 11 | 71,00 |
| 29/6/2018 | 6,7500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 1 | 6,00 |
| 28/6/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 2.538 | 17.087,00 |
| 27/6/2018 | 6,7500 | 0,00% | 6,9500 | 6,9500 | 6,5000 | 2.801 | 18.788,00 |
| 26/6/2018 | 6,7500 | 0,75% | 6,6000 | 6,7500 | 6,6000 | 348 | 2.334,00 |
| 25/6/2018 | 6,7000 | -2,90% | 6,9000 | 6,9000 | 6,6500 | 152 | 1.021,00 |
| 22/6/2018 | 6,9000 | 3,76% | 7,1500 | 7,1500 | 6,9000 | 184 | 1.270,00 |
| 21/6/2018 | 6,6500 | -3,62% | 7,0500 | 7,0500 | 6,5500 | 461 | 3.038,00 |
| 20/6/2018 | 6,9000 | 0,00% | 6,9000 | 7,1000 | 6,9000 | 501 | 3.457,00 |
| 19/6/2018 | 6,9000 | 0,00% | 7,2000 | 7,2000 | 6,9000 | 425 | 2.932,00 |
| 18/6/2018 | 6,9000 | 0,00% | 7,5000 | 7,5000 | 6,9000 | 82 | 566,00 |
| 15/6/2018 | 6,9000 | 0,00% | 6,9000 | 7,0000 | 6,7000 | 382 | 2.630,00 |
| 14/6/2018 | 6,9000 | 0,00% | 7,4000 | 7,4000 | 6,9000 | 12 | 83,00 |
| 13/6/2018 | 6,9000 | 1,47% | 6,5500 | 7,2500 | 6,5000 | 235 | 1.558,00 |
| 12/6/2018 | 6,8000 | 0,00% | 7,4000 | 7,4000 | 6,8000 | 421 | 2.863,00 |
| 11/6/2018 | 6,8000 | 1,49% | 7,3000 | 7,3000 | 6,5000 | 2.299 | 15.387,00 |
| 08/6/2018 | 6,7000 | 1,52% | 6,8500 | 6,8500 | 6,6500 | 1.341 | 8.978,00 |
| 07/6/2018 | 6,6000 | 1,54% | 7,1500 | 7,1500 | 6,5000 | 255 | 1.674,00 |
| 06/6/2018 | 6,5000 | -2,99% | 7,3000 | 7,3000 | 6,4000 | 58 | 377,00 |
| 05/6/2018 | 6,7000 | 0,00% | 7,3000 | 7,3000 | 6,3000 | 6.862 | 45.963,00 |
| 04/6/2018 | 6,7000 | 6,35% | 6,8500 | 6,8500 | 6,2500 | 1.833 | 12.248,00 |
| 01/6/2018 | 6,3000 | 0,00% | 6,7500 | 6,7500 | 6,6000 | 13 | 85,00 |
| 31/5/2018 | 6,3000 | 0,00% | 6,2500 | 6,5000 | 6,2000 | 1.521 | 9.578,00 |
| 30/5/2018 | 6,3000 | -3,82% | 6,3000 | 6,9500 | 6,3000 | 116 | 732,00 |
| 29/5/2018 | 6,5500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 1 | 6,00 |
| 25/5/2018 | 6,5500 | 0,00% | 6,2500 | 6,5500 | 6,2500 | 1.966 | 12.543,00 |
| 24/5/2018 | 6,5500 | 1,55% | 6,2500 | 6,5500 | 6,2500 | 1.554 | 10.039,00 |
| 23/5/2018 | 6,4500 | 0,78% | 6,4500 | 6,5500 | 6,3000 | 2.408 | 15.474,00 |
| 22/5/2018 | 6,4000 | 2,40% | 6,1500 | 6,5000 | 6,1000 | 2.145 | 13.542,00 |
| 21/5/2018 | 6,2500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 7 | 44,00 |
| 18/5/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,1000 | 593 | 3.633,00 |
| 17/5/2018 | 6,2500 | 1,63% | 6,1000 | 6,2500 | 5,9500 | 304 | 1.841,00 |
| 16/5/2018 | 6,1500 | -0,81% | 6,1500 | 6,3000 | 6,1000 | 273 | 1.680,00 |
| 15/5/2018 | 6,2000 | -1,59% | 5,7500 | 6,3500 | 5,7500 | 1.815 | 10.733,00 |
| 14/5/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 11/5/2018 | 6,3000 | -0,79% | 6,3000 | 6,3500 | 6,3000 | 116 | 731,00 |
| 10/5/2018 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,1500 | 220 | 1.371,00 |
| 09/5/2018 | 6,3500 | 0,79% | 6,4000 | 6,4000 | 6,2500 | 412 | 2.600,00 |
| 08/5/2018 | 6,3000 | -0,79% | 6,0500 | 6,4000 | 6,0500 | 480 | 2.967,00 |
| 07/5/2018 | 6,3500 | -0,78% | 6,2000 | 6,3500 | 6,2000 | 95 | 592,00 |
| 04/5/2018 | 6,4000 | 1,59% | 6,2000 | 6,4000 | 6,2000 | 167 | 1.057,00 |
| 03/5/2018 | 6,3000 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 17 | 108,00 |
| 02/5/2018 | 6,3000 | -1,56% | 6,4000 | 6,4000 | 6,2000 | 466 | 2.931,00 |
| 30/4/2018 | 6,4000 | 0,00% | 6,2000 | 6,4000 | 6,0500 | 334 | 2.048,00 |
| 27/4/2018 | 6,4000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 1 | 6,00 |
| 26/4/2018 | 6,4000 | -0,78% | 6,4500 | 6,6500 | 6,3000 | 111 | 709,00 |
| 25/4/2018 | 6,4500 | 1,57% | 6,2000 | 6,5000 | 6,1500 | 1.406 | 8.879,00 |
| 24/4/2018 | 6,3500 | 0,00% | 6,3000 | 6,3500 | 6,1500 | 277 | 1.722,00 |
| 23/4/2018 | 6,3500 | -0,78% | 6,3500 | 6,3500 | 6,3500 | 251 | 1.593,00 |
| 20/4/2018 | 6,4000 | 0,00% | 6,7000 | 6,7000 | 6,4000 | 102 | 653,00 |
| 19/4/2018 | 6,4000 | 0,00% | 6,5500 | 6,5500 | 6,4000 | 3 | 19,00 |
| 18/4/2018 | 6,4000 | 0,00% | 6,1500 | 6,4000 | 6,0500 | 528 | 3.260,00 |
| 17/4/2018 | 6,4000 | 3,23% | 6,2000 | 6,4000 | 6,2000 | 34 | 215,00 |
| 16/4/2018 | 6,2000 | -2,36% | 6,3500 | 6,3500 | 6,2000 | 263 | 1.643,00 |
| 13/4/2018 | 6,3500 | -0,78% | 6,3000 | 6,4500 | 6,3000 | 152 | 962,00 |
| 12/4/2018 | 6,4000 | -1,54% | 6,2500 | 6,4500 | 6,2000 | 563 | 3.588,00 |
| 11/4/2018 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 10/4/2018 | 6,5000 | 2,36% | 6,6000 | 6,6000 | 6,4500 | 221 | 1.430,00 |
| 05/4/2018 | 6,3500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,00 |
| 04/4/2018 | 6,3500 | 0,00% | 6,6000 | 6,6000 | 6,4000 | 11 | 70,00 |
| 03/4/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 29/3/2018 | 6,3500 | -0,78% | 6,4000 | 6,4000 | 6,3500 | 202 | 1.282,00 |
| 28/3/2018 | 6,4000 | 1,59% | 6,4500 | 6,4500 | 6,1000 | 1.480 | 9.226,00 |
| 27/3/2018 | 6,3000 | -2,33% | 6,6000 | 6,6000 | 6,1000 | 188 | 1.162,00 |
| 26/3/2018 | 6,4500 | 0,00% | 6,1000 | 6,6000 | 6,1000 | 18 | 112,00 |
| 23/3/2018 | 6,4500 | 2,38% | 6,3000 | 6,4500 | 6,3000 | 1.007 | 6.427,00 |
| 22/3/2018 | 6,3000 | 0,80% | 6,1500 | 6,3500 | 6,0000 | 1.424 | 8.709,00 |
| 21/3/2018 | 6,2500 | 0,81% | 6,2500 | 6,3500 | 6,2500 | 388 | 2.426,00 |
| 20/3/2018 | 6,2000 | 0,81% | 6,3500 | 6,3500 | 6,2000 | 134 | 832,00 |
| 19/3/2018 | 6,1500 | -2,38% | 6,1500 | 6,3000 | 6,1000 | 242 | 1.480,00 |
| 16/3/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 102 | 642,00 |
| 15/3/2018 | 6,3000 | 2,44% | 6,1000 | 6,3000 | 6,1000 | 353 | 2.212,00 |
| 14/3/2018 | 6,1500 | -2,38% | 6,2000 | 6,4000 | 6,0500 | 161 | 988,00 |
| 13/3/2018 | 6,3000 | 0,00% | 6,3000 | 6,5500 | 6,2500 | 122 | 771,00 |
| 12/3/2018 | 6,3000 | -1,56% | 6,9000 | 6,9000 | 6,3000 | 107 | 676,00 |
| 09/3/2018 | 6,4000 | 0,00% | 6,6000 | 6,7000 | 6,6000 | 11 | 72,00 |
| 08/3/2018 | 6,4000 | 0,00% | 6,2000 | 6,6000 | 6,2000 | 58 | 370,00 |
| 07/3/2018 | 6,4000 | 2,40% | 6,1500 | 6,4000 | 6,1000 | 1.688 | 10.578,00 |
| 06/3/2018 | 6,2500 | -1,57% | 6,6500 | 6,6500 | 6,2500 | 327 | 2.050,00 |
| 05/3/2018 | 6,3500 | -5,22% | 6,4500 | 6,5000 | 6,3000 | 82 | 521,00 |
| 02/3/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 1 | 6,00 |
| 01/3/2018 | 6,7000 | 6,35% | 6,1500 | 6,7500 | 6,1500 | 369 | 2.331,00 |
| 28/2/2018 | 6,3000 | 0,00% | 6,5500 | 6,6000 | 6,5500 | 3 | 19,00 |
| 27/2/2018 | 6,3000 | -4,55% | 6,9000 | 6,9000 | 6,3000 | 511 | 3.228,00 |
| 26/2/2018 | 6,6000 | 0,00% | 6,9000 | 6,9000 | 6,7500 | 8 | 54,00 |
| 23/2/2018 | 6,6000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 1 | 6,00 |
| 22/2/2018 | 6,6000 | 4,76% | 6,1500 | 6,6500 | 6,1500 | 953 | 5.989,00 |
| 21/2/2018 | 6,3000 | 0,00% | 6,1000 | 6,3000 | 6,1000 | 391 | 2.456,00 |
| 20/2/2018 | 6,3000 | 0,00% | 6,4500 | 6,4500 | 6,3000 | 314 | 1.980,00 |
| 16/2/2018 | 6,3000 | -0,79% | 6,3500 | 6,6000 | 6,2000 | 1.274 | 8.126,00 |
| 15/2/2018 | 6,3500 | 0,00% | 6,3500 | 6,5500 | 6,3500 | 170 | 1.079,00 |
| 14/2/2018 | 6,3500 | 0,79% | 6,3000 | 6,6000 | 6,3000 | 75 | 477,00 |
| 13/2/2018 | 6,3000 | -3,08% | 6,4500 | 6,5500 | 6,2500 | 445 | 2.843,00 |
| 12/2/2018 | 6,5000 | 0,00% | 6,1500 | 6,5000 | 6,0000 | 225 | 1.382,00 |
| 09/2/2018 | 6,5000 | 0,78% | 6,4500 | 6,6500 | 6,4500 | 612 | 3.974,00 |
| 08/2/2018 | 6,4500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 4 | 26,00 |
| 07/2/2018 | 6,4500 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 11 | 73,00 |
| 06/2/2018 | 6,4500 | 0,00% | 6,3000 | 6,5000 | 6,2500 | 243 | 1.539,00 |
| 05/2/2018 | 6,4500 | -0,77% | 6,4000 | 6,7500 | 6,4000 | 993 | 6.441,00 |
| 02/2/2018 | 6,5000 | 0,00% | 6,9000 | 6,9000 | 6,4500 | 100 | 648,00 |
| 01/2/2018 | 6,5000 | 1,56% | 6,4500 | 6,6000 | 6,4000 | 774 | 5.015,00 |
| 31/1/2018 | 6,4000 | -1,54% | 6,5000 | 6,5500 | 6,4000 | 437 | 2.821,00 |
| 30/1/2018 | 6,5000 | -0,76% | 6,6000 | 6,7000 | 6,5000 | 589 | 3.881,00 |
| 29/1/2018 | 6,5500 | 1,55% | 6,8000 | 6,8000 | 6,4500 | 209 | 1.384,00 |
| 26/1/2018 | 6,4500 | -3,01% | 7,2500 | 7,2500 | 6,2000 | 1.402 | 9.388,00 |
| 25/1/2018 | 6,6500 | -1,48% | 6,5000 | 6,8000 | 6,4500 | 200 | 1.314,00 |
| 24/1/2018 | 6,7500 | 0,75% | 6,5500 | 6,7500 | 6,5000 | 243 | 1.591,00 |
| 23/1/2018 | 6,7000 | 3,08% | 6,6000 | 6,7500 | 6,4500 | 548 | 3.609,00 |
| 22/1/2018 | 6,5000 | -1,52% | 6,6000 | 6,6500 | 6,4000 | 1.240 | 8.040,00 |
| 19/1/2018 | 6,6000 | -5,04% | 6,6000 | 6,6000 | 6,4500 | 665 | 4.308,00 |
| 18/1/2018 | 6,9500 | 8,59% | 7,0000 | 7,0000 | 6,9500 | 102 | 708,00 |
| 17/1/2018 | 6,4000 | 0,00% | 6,4000 | 6,5000 | 6,4000 | 221 | 1.417,00 |
| 16/1/2018 | 6,4000 | 0,79% | 6,4000 | 6,5500 | 6,2500 | 561 | 3.582,00 |
| 15/1/2018 | 6,3500 | 1,60% | 6,2000 | 6,4000 | 6,2000 | 556 | 3.497,00 |
| 12/1/2018 | 6,2500 | 0,00% | 6,7500 | 6,7500 | 6,2000 | 272 | 1.694,00 |
| 11/1/2018 | 6,2500 | -2,34% | 6,2500 | 6,5000 | 6,2000 | 179 | 1.116,00 |
| 10/1/2018 | 6,4000 | -0,78% | 6,8000 | 6,8000 | 6,3500 | 58 | 371,00 |
| 09/1/2018 | 6,4500 | 4,03% | 6,6500 | 6,6500 | 6,2000 | 1.008 | 6.417,00 |
| 08/1/2018 | 6,2000 | 0,81% | 6,4500 | 6,4500 | 6,2000 | 242 | 1.501,00 |
| 05/1/2018 | 6,1500 | 0,00% | 6,4500 | 6,4500 | 6,1500 | 24 | 148,00 |
| 04/1/2018 | 6,1500 | 0,82% | 6,6000 | 6,6000 | 6,1500 | 330 | 2.034,00 |
| 03/1/2018 | 6,1000 | -2,40% | 6,1500 | 6,4000 | 6,1000 | 296 | 1.808,00 |
| 02/1/2018 | 6,2500 | 0,81% | 6,3000 | 6,3000 | 6,0500 | 75 | 467,00 |
| 29/12/2017 | 6,2000 | -4,62% | 6,2000 | 6,4000 | 6,2000 | 452 | 2.802,00 |
| 28/12/2017 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 27/12/2017 | 6,5000 | 7,44% | 6,4000 | 6,5000 | 6,4000 | 550 | 3.523,00 |
| 22/12/2017 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 21/12/2017 | 6,0500 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 4 | 25,00 |
| 20/12/2017 | 6,0500 | 0,00% | 6,2000 | 6,2000 | 6,0500 | 100 | 605,00 |
| 19/12/2017 | 6,0500 | 0,00% | 6,0500 | 6,2500 | 6,0500 | 412 | 2.492,00 |
| 18/12/2017 | 6,0500 | 0,00% | 6,2500 | 6,2500 | 6,0500 | 350 | 2.117,00 |
| 15/12/2017 | 6,0500 | 0,00% | 6,0500 | 6,2500 | 6,0500 | 2.537 | 15.349,00 |
| 14/12/2017 | 6,0500 | 0,00% | 6,2000 | 6,2000 | 6,0000 | 102 | 615,00 |
| 13/12/2017 | 6,0500 | 0,00% | 6,2500 | 6,2500 | 6,0500 | 551 | 3.338,00 |
| 12/12/2017 | 6,0500 | -3,20% | 6,1000 | 6,4000 | 6,0000 | 8.093 | 49.535,00 |
| 11/12/2017 | 6,2500 | 2,63% | 6,4500 | 6,4500 | 6,1000 | 371 | 2.340,00 |
| 08/12/2017 | 6,0900 | -1,62% | 6,0100 | 6,2000 | 6,0100 | 84 | 511,00 |
| 07/12/2017 | 6,1900 | 0,16% | 6,1800 | 6,3100 | 6,1800 | 44 | 272,00 |
| 06/12/2017 | 6,1800 | -5,65% | 6,2100 | 6,3900 | 6,0100 | 1.134 | 7.005,00 |
| 05/12/2017 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 04/12/2017 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 01/12/2017 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 21 | 137,00 |
| 30/11/2017 | 6,5500 | 5,14% | 6,5500 | 6,5500 | 6,5400 | 541 | 3.543,00 |
| 29/11/2017 | 6,2300 | -18,88% | 6,2300 | 6,2300 | 6,2300 | 591 | 3.681,00 |
| 28/11/2017 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 1 | 7,00 |
| 27/11/2017 | 7,6800 | 20,00% | 7,6800 | 7,6800 | 7,2900 | 223 | 1.712,00 |
| 24/11/2017 | 6,4000 | 2,40% | 6,4000 | 6,4000 | 6,4000 | 31 | 198,00 |
| 23/11/2017 | 6,2500 | -10,71% | 6,2200 | 6,3000 | 6,2200 | 257 | 1.607,00 |
| 22/11/2017 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1 | 7,00 |
| 21/11/2017 | 7,0000 | 15,89% | 7,0000 | 7,0000 | 7,0000 | 500 | 3.500,00 |
| 20/11/2017 | 6,0400 | 0,00% | 6,0400 | 6,0400 | 5,9000 | 1.120 | 6.762,00 |
| 17/11/2017 | 6,0400 | 0,17% | 6,5700 | 6,5700 | 6,0300 | 82 | 495,00 |
| 16/11/2017 | 6,0300 | 0,33% | 6,0100 | 6,3400 | 5,7100 | 180 | 1.085,00 |
| 15/11/2017 | 6,0100 | -3,84% | 6,0100 | 6,0100 | 6,0100 | 770 | 4.627,00 |
| 14/11/2017 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 200 | 1.250,00 |
| 13/11/2017 | 6,2500 | 0,81% | 6,2500 | 6,2700 | 6,2500 | 28 | 175,00 |
| 10/11/2017 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 330 | 2.046,00 |
| 09/11/2017 | 6,3000 | -4,40% | 6,3000 | 6,3900 | 6,3000 | 2.941 | 18.533,00 |
| 08/11/2017 | 6,5900 | 9,83% | 6,5900 | 6,5900 | 6,5900 | 1 | 6,00 |
| 07/11/2017 | 6,0000 | -0,50% | 6,5900 | 6,5900 | 6,0000 | 439 | 2.634,00 |
| 06/11/2017 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 147 | 886,00 |
| 03/11/2017 | 6,0300 | -5,78% | 6,0100 | 6,0900 | 6,0100 | 86 | 518,00 |
| 02/11/2017 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 01/11/2017 | 6,4000 | 9,40% | 6,4000 | 6,4000 | 6,4000 | 1 | 6,00 |
| 31/10/2017 | 5,8500 | -3,31% | 5,8500 | 5,8500 | 5,8500 | 88 | 514,80 |
| 30/10/2017 | 6,0500 | 7,46% | 6,0500 | 6,0500 | 6,0500 | 1 | 6,00 |
| 27/10/2017 | 5,6300 | 0,36% | 5,6100 | 5,9900 | 5,6100 | 1.042 | 5.861,00 |
| 26/10/2017 | 5,6100 | -1,92% | 5,6100 | 5,6100 | 5,6100 | 30 | 168,00 |
| 25/10/2017 | 5,7200 | -5,61% | 5,7200 | 5,7200 | 5,7200 | 1 | 5,00 |
| 24/10/2017 | 6,0600 | -0,98% | 6,0900 | 6,0900 | 6,0500 | 1.090 | 6.602,00 |
| 23/10/2017 | 6,1200 | 2,00% | 6,2000 | 6,2000 | 6,1000 | 670 | 4.102,00 |
| 20/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 10 | 60,00 |
| 19/10/2017 | 6,0000 | -2,28% | 6,1400 | 6,1400 | 6,0000 | 1.041 | 6.246,00 |
| 18/10/2017 | 6,1400 | 2,33% | 6,1500 | 6,1500 | 5,8100 | 697 | 4.279,00 |
| 17/10/2017 | 6,0000 | 1,01% | 5,9700 | 6,0000 | 5,9600 | 10.035 | 60.207,00 |
| 16/10/2017 | 5,9400 | 3,30% | 5,9400 | 5,9400 | 5,9400 | 1 | 5,00 |
| 13/10/2017 | 5,7500 | -0,35% | 5,8000 | 5,8000 | 5,7500 | 624 | 3.588,00 |
| 12/10/2017 | 5,7700 | -2,70% | 5,6100 | 5,8400 | 5,6100 | 70 | 404,00 |
| 11/10/2017 | 5,9300 | 0,00% | 5,9300 | 5,9300 | 5,9300 | ,00 | |
| 10/10/2017 | 5,9300 | 2,07% | 5,9300 | 5,9300 | 5,9300 | 1 | 5,00 |
| 09/10/2017 | 5,8100 | -3,17% | 5,6600 | 5,8500 | 5,6600 | 219 | 1.271,00 |
| 06/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 05/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 04/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 03/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 02/10/2017 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 29/9/2017 | 6,0000 | 0,17% | 6,0000 | 6,0000 | 6,0000 | 16 | 96,00 |
| 28/9/2017 | 5,9900 | 7,93% | 5,9900 | 5,9900 | 5,9900 | 1 | 5,00 |
| 27/9/2017 | 5,5500 | 1,28% | 5,5700 | 5,5700 | 5,4500 | 532 | 2.954,00 |
| 26/9/2017 | 5,4800 | -0,18% | 5,4200 | 5,4900 | 5,4200 | 6.481 | 35.544,00 |
| 25/9/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | 80 | 439,00 |
| 22/9/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 21/9/2017 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4900 | ,00 | |
| 20/9/2017 | 5,4900 | -2,66% | 5,5000 | 5,5000 | 5,4900 | 129 | 708,00 |
| 19/9/2017 | 5,6400 | -1,05% | 5,6400 | 5,6400 | 5,6400 | 400 | 2.256,00 |
| 18/9/2017 | 5,7000 | -3,06% | 5,8800 | 5,8800 | 5,7000 | 41 | 233,00 |
| 15/9/2017 | 5,8800 | -3,13% | 5,8800 | 5,8800 | 5,8800 | 3 | 17,00 |
| 14/9/2017 | 6,0700 | 0,00% | 6,0700 | 6,0700 | 6,0700 | ,00 | |
| 13/9/2017 | 6,0700 | 1,51% | 6,0700 | 6,0700 | 6,0700 | 1 | 6,00 |
| 12/9/2017 | 5,9800 | -0,33% | 6,0000 | 6,0000 | 5,9100 | 500 | 2.989,00 |
| 11/9/2017 | 6,0000 | -0,99% | 6,0000 | 6,0000 | 6,0000 | 840 | 5.040,00 |
| 08/9/2017 | 6,0600 | 0,33% | 6,0400 | 6,0600 | 6,0400 | 1.501 | 9.096,00 |
| 07/9/2017 | 6,0400 | 9,82% | 6,0400 | 6,0400 | 6,0400 | 1 | 6,00 |
| 06/9/2017 | 5,5000 | -9,69% | 5,5000 | 6,0700 | 5,5000 | 201 | 1.106,00 |
| 05/9/2017 | 6,0900 | 2,01% | 6,0600 | 6,0900 | 6,0600 | 1.706 | 10.389,00 |
| 04/9/2017 | 5,9700 | 5,11% | 5,9700 | 5,9700 | 5,9700 | 520 | 3.104,00 |
| 01/9/2017 | 5,6800 | -2,41% | 5,9800 | 5,9800 | 5,6000 | 13 | 73,00 |
| 31/8/2017 | 5,8200 | -2,51% | 5,8200 | 5,9900 | 5,8200 | 151 | 878,00 |
| 30/8/2017 | 5,9700 | 0,17% | 5,9700 | 5,9700 | 5,9700 | 2 | 11,00 |
| 29/8/2017 | 5,9600 | 0,17% | 5,9600 | 5,9600 | 5,9600 | 1 | 5,00 |
| 28/8/2017 | 5,9500 | 3,84% | 5,9500 | 5,9500 | 5,9500 | 51 | 303,00 |
| 25/8/2017 | 5,7300 | -4,18% | 5,7000 | 5,7800 | 5,7000 | 610 | 3.493,00 |
| 24/8/2017 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 1 | 5,00 |
| 23/8/2017 | 5,9800 | 3,46% | 5,9800 | 5,9800 | 5,9800 | 1 | 5,00 |
| 22/8/2017 | 5,7800 | 0,00% | 5,7800 | 5,7800 | 5,7800 | ,00 | |
| 21/8/2017 | 5,7800 | 2,12% | 5,7800 | 5,7800 | 5,7800 | 230 | 1.329,00 |
| 18/8/2017 | 5,6600 | -4,71% | 5,6500 | 6,0700 | 5,6500 | 133 | 752,00 |
| 17/8/2017 | 5,9400 | 4,39% | 5,9400 | 5,9400 | 5,9400 | 2 | 11,00 |
| 16/8/2017 | 5,6900 | -5,01% | 5,7500 | 5,7500 | 5,6700 | 103 | 585,00 |
| 14/8/2017 | 5,9900 | 7,35% | 5,9900 | 5,9900 | 5,9900 | 101 | 604,00 |
| 11/8/2017 | 5,5800 | -6,38% | 6,0900 | 6,0900 | 5,5100 | 8 | 44,00 |
| 10/8/2017 | 5,9600 | 8,36% | 5,9600 | 5,9600 | 5,9600 | 112 | 667,00 |
| 09/8/2017 | 5,5000 | -1,08% | 5,5000 | 5,7500 | 5,5000 | 501 | 2.755,00 |
| 08/8/2017 | 5,5600 | -2,63% | 5,2600 | 5,6000 | 5,2600 | 485 | 2.696,00 |
| 07/8/2017 | 5,7100 | -5,46% | 5,7200 | 5,7600 | 5,6800 | 484 | 2.761,00 |
| 04/8/2017 | 6,0400 | 1,34% | 6,0400 | 6,0400 | 6,0400 | 1 | 6,00 |
| 03/8/2017 | 5,9600 | 0,17% | 5,9900 | 5,9900 | 5,6200 | 193 | 1.150,00 |
| 02/8/2017 | 5,9500 | 3,12% | 5,9500 | 5,9500 | 5,9500 | 150 | 892,00 |
| 01/8/2017 | 5,7700 | 0,00% | 5,7700 | 5,7700 | 5,7700 | 51 | 294,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|