| 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
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,3800 €
-0,0200 (-0,83%)
- Άνοιγμα 2,3800
- Υψηλό 2,3800
- Χαμηλό 2,3800
- Όγκος 957
- Τζίρος 2.277 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/9/2018 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 200 | 282,00 |
| 07/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/9/2018 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 1.366 | 1.912,40 |
| 05/9/2018 | 1,3800 | -2,13% | 1,3800 | 1,3800 | 1,3800 | 711 | 981,18 |
| 04/9/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 778 | 1.096,98 |
| 03/9/2018 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4000 | 4.686 | 6.574,15 |
| 31/8/2018 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 2.559 | 3.582,60 |
| 30/8/2018 | 1,3900 | -1,42% | 1,3900 | 1,3900 | 1,3900 | 1.100 | 1.529,00 |
| 29/8/2018 | 1,4100 | -2,76% | 1,4400 | 1,4400 | 1,4000 | 1.817 | 2.549,30 |
| 28/8/2018 | 1,4500 | 3,57% | 1,4500 | 1,4500 | 1,4500 | 1.300 | 1.885,00 |
| 27/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.576 | 2.206,40 |
| 24/8/2018 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,4000 | 3.000 | 4.200,00 |
| 23/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 22/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 118 | 161,66 |
| 21/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 20/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,4600 | 1,3500 | 45.995 | 60.225,40 |
| 17/8/2018 | 1,3700 | -2,14% | 1,3800 | 1,3800 | 1,3700 | 1.000 | 1.376,15 |
| 16/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/8/2018 | 1,4000 | 2,94% | 1,4000 | 1,4000 | 1,4000 | 305 | 427,00 |
| 08/8/2018 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 1.159 | 1.590,94 |
| 07/8/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/8/2018 | 1,3600 | -2,16% | 1,3900 | 1,3900 | 1,3600 | 159 | 218,22 |
| 03/8/2018 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/8/2018 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 984 | 1.369,76 |
| 01/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/7/2018 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 640 | 896,00 |
| 30/7/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/7/2018 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4200 | 640 | 908,80 |
| 26/7/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/7/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 24/7/2018 | 1,4400 | 0,00% | 1,3900 | 1,4400 | 1,3900 | 470 | 669,30 |
| 23/7/2018 | 1,4400 | 2,13% | 1,4400 | 1,4400 | 1,4400 | 180 | 259,20 |
| 20/7/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 19/7/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 18/7/2018 | 1,4100 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 3.825 | 5.388,25 |
| 17/7/2018 | 1,4100 | -2,76% | 1,4100 | 1,4100 | 1,4100 | 75 | 105,75 |
| 16/7/2018 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/7/2018 | 1,4500 | 4,32% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
| 12/7/2018 | 1,3900 | -0,71% | 1,5000 | 1,5000 | 1,3900 | 1.397 | 2.008,73 |
| 11/7/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/7/2018 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,4000 | 1.910 | 2.674,00 |
| 09/7/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/7/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/7/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/7/2018 | 1,3800 | -9,21% | 1,3800 | 1,3800 | 1,3800 | 5.000 | 6.900,00 |
| 03/7/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 02/7/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 29/6/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 28/6/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1.981 | 3.011,12 |
| 27/6/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1.440 | 2.188,80 |
| 26/6/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 1.000 | 1.520,00 |
| 25/6/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 22/6/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/6/2018 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5200 | 751 | 1.141,52 |
| 20/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 15/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/6/2018 | 1,5000 | -6,83% | 1,5000 | 1,5000 | 1,5000 | 1.100 | 1.650,00 |
| 12/6/2018 | 1,6100 | 2,55% | 1,6100 | 1,6100 | 1,6100 | 1.000 | 1.610,00 |
| 11/6/2018 | 1,5700 | -3,68% | 1,5700 | 1,5700 | 1,5700 | 4.440 | 6.970,80 |
| 08/6/2018 | 1,6300 | 3,16% | 1,6300 | 1,6300 | 1,6300 | 400 | 652,00 |
| 07/6/2018 | 1,5800 | -1,25% | 1,5900 | 1,5900 | 1,5800 | 2.000 | 3.170,00 |
| 06/6/2018 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 05/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 04/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 2.000 | 3.240,00 |
| 01/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 31/5/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 30/5/2018 | 1,6200 | 1,89% | 1,5900 | 1,6200 | 1,5900 | 1.785 | 2.886,15 |
| 29/5/2018 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 2.276 | 3.618,84 |
| 25/5/2018 | 1,5900 | 4,61% | 1,5500 | 1,5900 | 1,5500 | 3.500 | 5.485,00 |
| 24/5/2018 | 1,5200 | -5,00% | 1,5200 | 1,5200 | 1,5200 | 1.861 | 2.828,72 |
| 23/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.840 | 4.544,00 |
| 21/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 7.481 | 11.969,60 |
| 11/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 800 | 1.280,00 |
| 10/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 870 | 1.392,00 |
| 08/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.600 | 2.560,00 |
| 07/5/2018 | 1,6000 | 1,27% | 1,6000 | 1,6000 | 1,6000 | 3.000 | 4.800,00 |
| 04/5/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 03/5/2018 | 1,5800 | 3,27% | 1,5300 | 1,5800 | 1,5300 | 25.300 | 38.921,00 |
| 02/5/2018 | 1,5300 | 0,00% | 1,5800 | 1,5800 | 1,5300 | 9.010 | 13.785,80 |
| 30/4/2018 | 1,5300 | 2,00% | 1,5300 | 1,5300 | 1,5300 | 12.680 | 19.400,40 |
| 27/4/2018 | 1,5000 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 2.186 | 3.279,00 |
| 26/4/2018 | 1,5300 | 0,66% | 1,5300 | 1,5300 | 1,5300 | 100 | 153,00 |
| 25/4/2018 | 1,5200 | 1,33% | 1,5300 | 1,5300 | 1,5200 | 6.131 | 9.347,57 |
| 24/4/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 5.000 | 7.500,00 |
| 23/4/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/4/2018 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 5.000 | 7.500,00 |
| 19/4/2018 | 1,4500 | -3,97% | 1,4600 | 1,4600 | 1,4500 | 5.201 | 7.543,46 |
| 18/4/2018 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 17/4/2018 | 1,5100 | 4,14% | 1,4900 | 1,5100 | 1,4900 | 2.970 | 4.454,70 |
| 16/4/2018 | 1,4500 | -2,68% | 1,4600 | 1,4600 | 1,4500 | 15.000 | 21.787,00 |
| 13/4/2018 | 1,4900 | 3,47% | 1,4600 | 1,4900 | 1,4600 | 19.240 | 28.222,38 |
| 12/4/2018 | 1,4400 | -2,04% | 1,4400 | 1,4600 | 1,4400 | 8.000 | 11.540,00 |
| 11/4/2018 | 1,4700 | -0,68% | 1,4400 | 1,4700 | 1,4400 | 23.970 | 35.116,80 |
| 05/4/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/4/2018 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 4.900 | 7.252,00 |
| 03/4/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/3/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 5.647 | 8.468,76 |
| 28/3/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 50.560 | 70.784,00 |
| 27/3/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.899 | 2.848,50 |
| 26/3/2018 | 1,5000 | 3,45% | 1,4900 | 1,5000 | 1,4900 | 6.100 | 9.115,00 |
| 23/3/2018 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 22/3/2018 | 1,4500 | -2,03% | 1,4500 | 1,4500 | 1,4500 | 2.000 | 2.900,00 |
| 21/3/2018 | 1,4800 | 2,07% | 1,4300 | 1,4800 | 1,4300 | 4.124 | 6.021,28 |
| 20/3/2018 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/3/2018 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/3/2018 | 1,4500 | 5,84% | 1,4900 | 1,4900 | 1,4500 | 4.800 | 7.120,00 |
| 15/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3800 | 1,3300 | 41.216 | 54.920,78 |
| 14/3/2018 | 1,3700 | 1,48% | 1,3500 | 1,3800 | 1,3500 | 4.407 | 5.976,59 |
| 13/3/2018 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3500 | 2.000 | 2.701,00 |
| 12/3/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 09/3/2018 | 1,3600 | -0,73% | 1,3300 | 1,3600 | 1,3300 | 476 | 636,08 |
| 08/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 602 | 824,74 |
| 07/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 101 | 138,37 |
| 06/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 02/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 20 | 27,40 |
| 01/3/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 28/2/2018 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 1.570 | 2.150,90 |
| 27/2/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 26/2/2018 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,3600 | 550 | 748,50 |
| 23/2/2018 | 1,3500 | 0,75% | 1,3500 | 1,3500 | 1,3500 | 550 | 742,50 |
| 22/2/2018 | 1,3400 | -1,47% | 1,3500 | 1,3500 | 1,3400 | 861 | 1.159,24 |
| 21/2/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/2/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 16/2/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 15/2/2018 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 259 | 352,24 |
| 14/2/2018 | 1,3400 | 1,52% | 1,3200 | 1,3400 | 1,3200 | 2.791 | 3.719,94 |
| 13/2/2018 | 1,3200 | -1,49% | 1,3200 | 1,3200 | 1,3200 | 6.000 | 7.920,00 |
| 12/2/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 09/2/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 2.000 | 2.680,00 |
| 08/2/2018 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3400 | 1.026 | 1.394,82 |
| 07/2/2018 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 1 | 1,36 |
| 06/2/2018 | 1,3400 | -0,74% | 1,3300 | 1,3600 | 1,3000 | 10.637 | 14.147,43 |
| 05/2/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/2/2018 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3400 | 1.037 | 1.399,58 |
| 01/2/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 1 | 1,34 |
| 31/1/2018 | 1,3400 | 2,29% | 1,3000 | 1,3400 | 1,3000 | 3.256 | 4.321,28 |
| 30/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 26/1/2018 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 1.294 | 1.685,14 |
| 25/1/2018 | 1,3100 | 4,80% | 1,3100 | 1,3100 | 1,3100 | 552 | 723,12 |
| 24/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 23/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 22/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/1/2018 | 1,2500 | -4,58% | 1,3100 | 1,3100 | 1,2500 | 3.200 | 4.001,80 |
| 17/1/2018 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 140 | 183,40 |
| 16/1/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 600 | 768,00 |
| 15/1/2018 | 1,2800 | -2,29% | 1,2900 | 1,2900 | 1,2800 | 2.000 | 2.570,50 |
| 12/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 920 | 1.205,20 |
| 11/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1.070 | 1.401,70 |
| 10/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 09/1/2018 | 1,3100 | 4,80% | 1,2600 | 1,3100 | 1,2600 | 2.030 | 2.614,95 |
| 08/1/2018 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 05/1/2018 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 128 | 157,44 |
| 04/1/2018 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 03/1/2018 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 02/1/2018 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 29/12/2017 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 1.014 | 1.237,08 |
| 28/12/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 27/12/2017 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 50 | 63,50 |
| 22/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 20/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 680 | 856,80 |
| 19/12/2017 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 1.000 | 1.260,00 |
| 18/12/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 15/12/2017 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 2.080 | 2.605,00 |
| 14/12/2017 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2500 | 5.906 | 7.491,56 |
| 13/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 12/12/2017 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 533 | 671,58 |
| 11/12/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 08/12/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/12/2017 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 81 | 102,87 |
| 06/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 05/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/12/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 01/12/2017 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 130 | 163,80 |
| 30/11/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 29/11/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/11/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 27/11/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 24/11/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.000 | 1.250,00 |
| 23/11/2017 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2500 | 900 | 1.125,00 |
| 22/11/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 21/11/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 380 | 490,20 |
| 20/11/2017 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 53 | 68,37 |
| 17/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1 | 1,30 |
| 16/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.365 | 1.774,50 |
| 14/11/2017 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 7.512 | 9.765,60 |
| 13/11/2017 | 1,2400 | -2,36% | 1,2400 | 1,2400 | 1,2400 | 450 | 558,00 |
| 10/11/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.000 | 1.270,00 |
| 09/11/2017 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 53.920 | 69.007,88 |
| 08/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 118 | 153,40 |
| 01/11/2017 | 1,3000 | 3,17% | 1,2800 | 1,3000 | 1,2800 | 1.291 | 1.655,90 |
| 31/10/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 30/10/2017 | 1,2600 | -5,26% | 1,3000 | 1,3000 | 1,2500 | 5.500 | 6.930,54 |
| 27/10/2017 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,3300 | 100 | 133,00 |
| 26/10/2017 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 1.500 | 1.935,00 |
| 25/10/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/10/2017 | 1,3000 | 2,36% | 1,2600 | 1,3000 | 1,2600 | 850 | 1.099,00 |
| 23/10/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/10/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 19/10/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 18/10/2017 | 1,2700 | -5,22% | 1,2700 | 1,2700 | 1,2700 | 500 | 635,00 |
| 17/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 13/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/10/2017 | 1,3400 | 3,88% | 1,3300 | 1,3400 | 1,3300 | 2.150 | 2.871,00 |
| 11/10/2017 | 1,2900 | -3,73% | 1,2900 | 1,2900 | 1,2900 | 245 | 316,05 |
| 10/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 09/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 06/10/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 05/10/2017 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,3400 | 50 | 67,00 |
| 04/10/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 03/10/2017 | 1,3100 | 1,55% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 02/10/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/9/2017 | 1,2900 | -3,01% | 1,2900 | 1,2900 | 1,2900 | 300 | 387,00 |
| 28/9/2017 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/9/2017 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/9/2017 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/9/2017 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,3300 | 1.000 | 1.330,00 |
| 22/9/2017 | 1,2900 | -3,73% | 1,2900 | 1,2900 | 1,2900 | 500 | 645,00 |
| 21/9/2017 | 1,3400 | 3,08% | 1,3300 | 1,3400 | 1,3300 | 2.000 | 2.677,50 |
| 20/9/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 50 | 65,00 |
| 19/9/2017 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 700 | 910,00 |
| 18/9/2017 | 1,2700 | 0,79% | 1,2600 | 1,2700 | 1,2600 | 2.000 | 2.530,00 |
| 15/9/2017 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 2.000 | 2.530,00 |
| 14/9/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 13/9/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 1.000 | 1.260,00 |
| 12/9/2017 | 1,2600 | 0,80% | 1,2600 | 1,2600 | 1,2600 | 200 | 252,00 |
| 11/9/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/9/2017 | 1,2500 | -7,41% | 1,3300 | 1,3300 | 1,2500 | 10.000 | 12.740,10 |
| 07/9/2017 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 471 | 635,85 |
| 06/9/2017 | 1,3200 | 3,94% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 05/9/2017 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2700 | 6.039 | 7.669,53 |
| 04/9/2017 | 1,2600 | 3,28% | 1,2600 | 1,2600 | 1,2600 | 490 | 617,40 |
| 01/9/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 31/8/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 30/8/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 350 | 427,00 |
| 29/8/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/8/2017 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 340 | 414,80 |
| 25/8/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/8/2017 | 1,2000 | 2,56% | 1,2000 | 1,2000 | 1,2000 | 400 | 480,00 |
| 23/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 21/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 18/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 340 | 397,80 |
| 17/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 14/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 11/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 350 | 409,50 |
| 10/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 09/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 150 | 175,50 |
| 08/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.100 | 2.457,00 |
| 07/8/2017 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1600 | 2.130 | 2.490,80 |
| 04/8/2017 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/8/2017 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 1.374 | 1.593,84 |
| 02/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/8/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 1.526 | 1.780,41 |
| 31/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 27/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 1.974 | 2.301,58 |
| 26/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 25/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/7/2017 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 9 | 10,53 |
| 21/7/2017 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 1.000 | 1.170,00 |
| 20/7/2017 | 1,1800 | 4,42% | 1,1600 | 1,1800 | 1,1600 | 6.530 | 7.696,10 |
| 19/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 18/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/7/2017 | 1,1300 | -4,24% | 1,1300 | 1,1300 | 1,1300 | 640 | 723,20 |
| 13/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 07/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 06/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/7/2017 | 1,1800 | 6,31% | 1,1800 | 1,1800 | 1,1800 | 150 | 177,00 |
| 03/7/2017 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 2.054 | 2.279,94 |
| 30/6/2017 | 1,1000 | 0,92% | 1,1100 | 1,1100 | 1,1000 | 13.000 | 14.331,00 |
| 29/6/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,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.% |
|---|