Συνεχης ενημερωση

    1,3200

    -0,0300 (-2,22%)

    • Άνοιγμα 1,3300
    • Υψηλό 1,3450
    • Χαμηλό 1,3200
    • Όγκος 2.860
    • Τζίρος 3.814 €
    • Πράξεις 7
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    19/11/2019 1,3500 2,27% 1,3200 1,3550 1,3200 17.691 23.708,21
    18/11/2019 1,3200 7,32% 1,2550 1,3450 1,2550 24.825 32.189,19
    15/11/2019 1,2300 0,00% 1,2300 1,2300 1,2300 1.392 1.712,16
    14/11/2019 1,2300 -0,81% 1,2300 1,2300 1,2300 461 567,03
    13/11/2019 1,2400 0,81% 1,2100 1,2400 1,2100 1.369 1.671,84
    12/11/2019 1,2300 0,00% 1,2300 1,2300 1,2300 1.258 1.547,34
    11/11/2019 1,2300 -1,60% 1,2350 1,2500 1,2200 835 1.026,29
    08/11/2019 1,2500 -0,40% 1,2400 1,2600 1,2400 4.140 5.162,34
    07/11/2019 1,2550 0,80% 1,2400 1,2550 1,2200 3.559 4.382,24
    06/11/2019 1,2450 -0,80% 1,2150 1,2550 1,2150 700 872,73
    05/11/2019 1,2550 -1,95% 1,2550 1,2750 1,2500 20.490 25.708,64
    04/11/2019 1,2800 3,23% 1,2250 1,2800 1,2250 3.798 4.838,15
    01/11/2019 1,2400 -2,36% 1,2700 1,2700 1,2250 547 678,34
    31/10/2019 1,2700 3,25% 1,2200 1,2800 1,2150 6.817 8.537,80
    30/10/2019 1,2300 0,00% 1,2250 1,2300 1,2250 1.257 1.544,61
    29/10/2019 1,2300 -1,20% 1,2250 1,2600 1,2150 1.531 1.882,68
    25/10/2019 1,2450 1,63% 1,2100 1,2500 1,2100 1.545 1.895,40
    24/10/2019 1,2250 0,00% 1,2300 1,2300 1,2250 1.530 1.876,75
    23/10/2019 1,2250 -0,81% 1,2250 1,2500 1,2200 1.978 2.421,46
    22/10/2019 1,2350 0,41% 1,2200 1,2600 1,2200 3.607 4.435,03
    21/10/2019 1,2300 0,82% 1,2500 1,2500 1,2250 1.723 2.120,86
    18/10/2019 1,2200 0,00% 1,2200 1,2200 1,2200 192 234,24
    17/10/2019 1,2200 -0,81% 1,2150 1,2300 1,2000 62.524 76.215,03
    16/10/2019 1,2300 -1,60% 1,2500 1,2650 1,2200 20.500 25.333,05
    15/10/2019 1,2500 -0,40% 1,2800 1,2850 1,2450 1.030 1.289,30
    14/10/2019 1,2550 0,80% 1,2250 1,2700 1,2250 4.801 5.933,10
    11/10/2019 1,2450 -1,97% 1,2650 1,2800 1,2300 32.338 40.249,12
    10/10/2019 1,2700 -0,78% 1,2700 1,3200 1,2550 35.234 45.012,94
    09/10/2019 1,2800 3,23% 1,2300 1,2800 1,2300 17.026 21.670,77
    08/10/2019 1,2400 -3,50% 1,2800 1,2800 1,2350 6.919 8.608,06
    07/10/2019 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    04/10/2019 1,2850 0,00% 1,2850 1,2850 1,2850 ,00
    03/10/2019 1,2850 -1,15% 1,2700 1,3000 1,2400 60.553 77.310,57
    02/10/2019 1,3000 0,00% 1,2650 1,3000 1,2650 6.165 8.008,73
    01/10/2019 1,3000 8,33% 1,1950 1,3000 1,1950 16.720 21.199,58
    30/9/2019 1,2000 -4,38% 1,2350 1,2350 1,2000 7.546 9.199,95
    27/9/2019 1,2550 1,21% 1,2550 1,2600 1,2250 54.695 68.333,21
    26/9/2019 1,2400 0,00% 1,2400 1,2400 1,2300 208 257,84
    25/9/2019 1,2400 -0,40% 1,2400 1,2550 1,2350 490 608,15
    24/9/2019 1,2450 -1,19% 1,2550 1,2550 1,2350 2.357 2.934,85
    23/9/2019 1,2600 -0,79% 1,2700 1,2800 1,2550 17.960 22.801,96
    20/9/2019 1,2700 0,00% 1,2750 1,2750 1,2700 1.292 1.642,59
    19/9/2019 1,2700 -1,55% 1,2800 1,2950 1,2700 8.778 11.271,47
    18/9/2019 1,2900 -1,15% 1,2700 1,3050 1,2700 4.005 5.180,22
    17/9/2019 1,3050 0,00% 1,2800 1,3050 1,2800 4.550 5.902,75
    16/9/2019 1,3050 1,16% 1,2700 1,3050 1,2700 8.000 10.363,80
    13/9/2019 1,2900 1,18% 1,2600 1,3000 1,2600 12.800 16.579,56
    12/9/2019 1,2750 0,39% 1,2600 1,2950 1,2600 4.950 6.310,25
    11/9/2019 1,2700 0,40% 1,2700 1,2950 1,2600 3.584 4.570,57
    10/9/2019 1,2650 -2,32% 1,2750 1,2750 1,2650 4.473 5.681,67
    09/9/2019 1,2950 -1,52% 1,2700 1,3050 1,2700 1.578 2.032,00
    06/9/2019 1,3150 0,38% 1,2950 1,3250 1,2950 700 921,64
    05/9/2019 1,3100 0,38% 1,2850 1,3100 1,2850 938 1.214,62
    04/9/2019 1,3050 -0,76% 1,2850 1,3200 1,2750 14.010 18.315,75
    03/9/2019 1,3150 0,38% 1,2700 1,3200 1,2700 3.050 3.970,12
    02/9/2019 1,3100 0,00% 1,3100 1,3100 1,3100 ,00
    30/8/2019 1,3100 1,16% 1,2950 1,3100 1,2900 13.759 17.901,80
    29/8/2019 1,2950 0,00% 1,2700 1,3000 1,2600 26.380 33.962,43
    28/8/2019 1,2950 -0,38% 1,2500 1,3000 1,2450 1.270 1.643,15
    27/8/2019 1,3000 0,39% 1,2900 1,3000 1,2900 9.100 11.824,93
    26/8/2019 1,2950 1,17% 1,2800 1,3000 1,2800 1.065 1.380,37
    23/8/2019 1,2800 1,19% 1,2800 1,3300 1,2650 3.694 4.801,41
    22/8/2019 1,2650 -0,78% 1,2700 1,2850 1,2500 2.200 2.787,41
    21/8/2019 1,2750 0,00% 1,2350 1,2600 1,2300 232 287,14
    20/8/2019 1,2750 2,41% 1,2300 1,2900 1,2250 2.043 2.546,04
    19/8/2019 1,2450 0,00% 1,2350 1,2950 1,2350 402 512,77
    16/8/2019 1,2450 -1,19% 1,2400 1,2950 1,2400 1.000 1.245,50
    14/8/2019 1,2600 -0,79% 1,2550 1,2950 1,2450 757 952,53
    13/8/2019 1,2700 0,40% 1,2700 1,3000 1,2600 9.590 12.165,05
    12/8/2019 1,2650 -2,69% 1,3050 1,3050 1,2600 7.710 9.766,30
    09/8/2019 1,3000 0,39% 1,2850 1,3000 1,2650 8.901 11.423,27
    08/8/2019 1,2950 0,00% 1,3350 1,3350 1,2850 1.588 2.052,71
    07/8/2019 1,2950 -0,77% 1,3050 1,3050 1,2900 4.396 5.695,57
    06/8/2019 1,3050 -1,88% 1,3000 1,3250 1,3000 8.365 10.909,91
    05/8/2019 1,3300 -1,85% 1,3300 1,3500 1,3300 4.165 5.555,95
    02/8/2019 1,3550 -2,17% 1,3600 1,3750 1,3500 5.141 6.955,95
    01/8/2019 1,3850 0,00% 1,3700 1,3900 1,3500 2.112 2.899,63
    31/7/2019 1,3850 -0,36% 1,3900 1,4200 1,3600 13.754 18.993,58
    30/7/2019 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    29/7/2019 1,3900 -1,42% 1,4400 1,4550 1,3900 7.620 10.713,60
    26/7/2019 1,4100 0,00% 1,3900 1,4300 1,3800 241 334,08
    25/7/2019 1,4100 -0,70% 1,4250 1,4500 1,4100 9.624 13.693,66
    24/7/2019 1,4200 2,16% 1,4100 1,4250 1,4000 13.958 19.630,22
    23/7/2019 1,3900 1,46% 1,3600 1,4000 1,3600 2.325 3.200,80
    22/7/2019 1,3700 -3,86% 1,4550 1,4550 1,3600 3.505 4.840,55
    19/7/2019 1,4250 -0,35% 1,4400 1,4450 1,4200 12.300 17.553,56
    18/7/2019 1,4300 4,00% 1,3650 1,4300 1,3550 4.528 6.402,26
    17/7/2019 1,3750 1,48% 1,3900 1,4000 1,3500 5.859 7.973,37
    16/7/2019 1,3550 -1,45% 1,3900 1,3950 1,3550 5.700 7.855,25
    15/7/2019 1,3750 -3,85% 1,4000 1,4400 1,3650 9.806 13.568,06
    12/7/2019 1,4300 -1,04% 1,3900 1,4300 1,3700 3.077 4.299,07
    11/7/2019 1,4450 2,85% 1,3500 1,4600 1,3500 17.357 24.846,44
    10/7/2019 1,4050 2,93% 1,4400 1,4400 1,3700 3.436 4.811,42
    09/7/2019 1,3650 -5,86% 1,4050 1,4050 1,3600 3.300 4.522,95
    08/7/2019 1,4500 -0,68% 1,4200 1,4600 1,3800 8.673 12.384,73
    05/7/2019 1,4600 -0,34% 1,4200 1,4700 1,4200 21.609 31.326,53
    04/7/2019 1,4650 4,64% 1,3900 1,4750 1,3900 34.525 49.777,14
    03/7/2019 1,4000 1,08% 1,3850 1,4050 1,3650 25.484 35.391,06
    02/7/2019 1,3850 1,84% 1,3400 1,3900 1,3400 10.023 13.771,85
    01/7/2019 1,3600 1,87% 1,3500 1,3700 1,3450 9.570 13.037,25
    28/6/2019 1,3350 -1,84% 1,3350 1,3800 1,3250 43.684 58.777,64
    27/6/2019 1,3600 0,37% 1,3600 1,3750 1,3100 20.970 27.947,01
    26/6/2019 1,3550 1,12% 1,3600 1,3650 1,3100 6.881 9.234,02
    25/6/2019 1,3400 0,75% 1,3650 1,3650 1,3400 2.111 2.849,77
    24/6/2019 1,3300 0,00% 1,3500 1,3500 1,3150 1.039 1.383,40
    21/6/2019 1,3300 1,14% 1,3800 1,3800 1,2900 4.536 6.016,12
    20/6/2019 1,3150 1,15% 1,3000 1,3200 1,3000 3.757 4.928,10
    19/6/2019 1,3000 -3,70% 1,3300 1,3400 1,3000 1.741 2.280,24
    18/6/2019 1,3500 2,27% 1,3700 1,3700 1,3100 1.278 1.709,08
    14/6/2019 1,3200 0,00% 1,3200 1,3450 1,3000 4.187 5.496,43
    13/6/2019 1,3200 -1,12% 1,3200 1,3500 1,3000 13.126 17.357,19
    12/6/2019 1,3350 -3,96% 1,3200 1,3650 1,3200 1.722 2.328,64
    11/6/2019 1,3900 0,36% 1,3700 1,3950 1,3700 12.901 17.822,11
    10/6/2019 1,3850 2,21% 1,3900 1,3900 1,3600 5.301 7.321,92
    07/6/2019 1,3550 0,37% 1,3500 1,3750 1,3500 16.052 21.672,02
    06/6/2019 1,3500 0,00% 1,3500 1,3600 1,3500 27.332 36.954,70
    05/6/2019 1,3500 1,12% 1,3550 1,3550 1,3250 10.131 13.661,91
    04/6/2019 1,3350 0,00% 1,3200 1,3400 1,3150 7.290 9.695,01
    03/6/2019 1,3350 0,00% 1,3550 1,3550 1,3150 7.639 10.202,97
    31/5/2019 1,3350 -2,91% 1,3650 1,3700 1,3150 51.553 69.447,48
    30/5/2019 1,3750 0,73% 1,3500 1,3800 1,3500 3.555 4.856,31
    29/5/2019 1,3650 4,20% 1,2950 1,3900 1,2900 76.329 102.788,16
    28/5/2019 1,3100 0,00% 1,3000 1,3200 1,3000 10.901 14.327,25
    27/5/2019 1,3100 -1,13% 1,3250 1,3300 1,2900 39.216 51.184,95
    24/5/2019 1,3250 -0,38% 1,3050 1,3400 1,3050 8.970 11.903,31
    23/5/2019 1,3300 1,14% 1,3250 1,3350 1,3000 7.114 9.374,09
    22/5/2019 1,3150 -1,50% 1,3600 1,3600 1,3150 13.529 17.861,85
    21/5/2019 1,3350 2,30% 1,3300 1,3450 1,3000 18.250 24.145,98
    20/5/2019 1,3050 2,35% 1,3100 1,3100 1,3000 1.904 2.479,97
    17/5/2019 1,2750 0,00% 1,2650 1,2950 1,2600 444 565,39
    16/5/2019 1,2750 1,59% 1,2750 1,2750 1,2550 19.085 24.138,10
    15/5/2019 1,2550 0,80% 1,2600 1,2700 1,2550 8.661 10.871,54
    14/5/2019 1,2450 0,00% 1,2450 1,2650 1,2400 5.428 6.753,70
    13/5/2019 1,2450 -0,40% 1,2450 1,2500 1,2450 4.881 6.080,21
    10/5/2019 1,2500 -0,79% 1,2750 1,2750 1,2500 7.174 9.059,63
    09/5/2019 1,2600 -4,18% 1,2800 1,2900 1,2500 24.734 31.210,73
    08/5/2019 1,3150 1,54% 1,2750 1,3150 1,2750 1.947 2.514,85
    07/5/2019 1,2950 1,17% 1,2750 1,3050 1,2750 1.156 1.495,97
    06/5/2019 1,2800 0,00% 1,2800 1,2900 1,2800 1.174 1.503,87
    03/5/2019 1,2800 -0,39% 1,2800 1,2950 1,2800 62.100 79.490,50
    02/5/2019 1,2850 -3,38% 1,3250 1,3350 1,2850 32.685 42.151,97
    30/4/2019 1,3300 -1,48% 1,3300 1,3300 1,3250 2.388 3.175,49
    25/4/2019 1,3500 1,12% 1,2950 1,3600 1,2950 664 891,89
    24/4/2019 1,3350 1,52% 1,2950 1,3500 1,2800 7.324 9.612,65
    23/4/2019 1,3150 2,73% 1,2800 1,3300 1,2700 35.254 46.229,62
    18/4/2019 1,2800 -2,29% 1,3100 1,3100 1,2700 7.773 10.091,40
    17/4/2019 1,3100 -0,38% 1,3500 1,3500 1,2950 6.685 8.721,60
    16/4/2019 1,3150 -1,50% 1,3100 1,3250 1,3050 4.718 6.216,63
    15/4/2019 1,3350 0,38% 1,3600 1,3600 1,3200 2.866 3.819,54
    12/4/2019 1,3300 0,00% 1,3150 1,3400 1,3100 16.288 21.607,54
    11/4/2019 1,3300 -1,12% 1,3250 1,3400 1,3150 8.737 11.580,45
    10/4/2019 1,3450 -0,74% 1,3400 1,3600 1,3250 8.038 10.746,54
    09/4/2019 1,3550 1,50% 1,3350 1,3800 1,3350 3.755 5.100,60
    08/4/2019 1,3350 -1,11% 1,3500 1,3600 1,3350 3.838 5.134,46
    05/4/2019 1,3500 -0,37% 1,3800 1,3800 1,3350 2.591 3.526,02
    04/4/2019 1,3550 -1,81% 1,3500 1,3700 1,3350 4.456 6.001,33
    03/4/2019 1,3800 -0,36% 1,4000 1,4000 1,3300 8.212 11.202,41
    02/4/2019 1,3850 0,00% 1,3600 1,3900 1,3600 8.934 12.288,51
    01/4/2019 1,3850 4,92% 1,3400 1,3900 1,3400 16.059 22.172,49
    29/3/2019 1,3200 -2,22% 1,3300 1,3500 1,3200 10.910 14.494,30
    28/3/2019 1,3500 0,00% 1,3300 1,3700 1,3100 8.239 10.977,79
    27/3/2019 1,3500 -1,46% 1,3400 1,3600 1,3400 850 1.146,10
    26/3/2019 1,3700 -0,72% 1,3400 1,3700 1,3300 3.112 4.219,37
    22/3/2019 1,3800 0,00% 1,3700 1,3700 1,3700 190 260,30
    21/3/2019 1,3800 1,47% 1,3300 1,3800 1,3300 4.549 6.163,22
    20/3/2019 1,3600 -2,16% 1,3700 1,3800 1,3500 2.490 3.391,50
    19/3/2019 1,3900 0,00% 1,4000 1,4000 1,3800 60 83,00
    18/3/2019 1,3900 0,72% 1,3800 1,4000 1,3800 20.013 27.812,20
    15/3/2019 1,3800 0,00% 1,3800 1,3800 1,3800 5.687 7.848,06
    14/3/2019 1,3800 -1,43% 1,4000 1,4000 1,3800 17.751 24.782,94
    13/3/2019 1,4000 0,72% 1,4000 1,4200 1,3700 18.738 26.179,06
    12/3/2019 1,3900 0,00% 1,3900 1,4000 1,3600 14.342 19.961,78
    08/3/2019 1,3900 2,96% 1,3300 1,3900 1,3100 5.308 7.241,50
    07/3/2019 1,3500 -1,46% 1,3500 1,3500 1,3400 1.985 2.677,75
    06/3/2019 1,3700 -0,72% 1,4100 1,4100 1,3400 8.404 11.411,56
    05/3/2019 1,3800 1,47% 1,4000 1,4000 1,3700 6.363 8.825,70
    04/3/2019 1,3600 5,43% 1,2900 1,4100 1,2900 162.901 223.147,20
    01/3/2019 1,2900 -3,01% 1,3100 1,3100 1,2800 1.810 2.340,30
    28/2/2019 1,3300 2,31% 1,3100 1,3300 1,3000 11.708 15.450,20
    27/2/2019 1,3000 0,00% 1,2800 1,3100 1,2800 17.234 22.322,06
    26/2/2019 1,3000 -1,52% 1,2900 1,3000 1,2800 1.688 2.183,72
    25/2/2019 1,3200 3,94% 1,2500 1,3200 1,2500 18.688 24.449,80
    22/2/2019 1,2700 0,00% 1,2600 1,2600 1,2600 100 126,00
    21/2/2019 1,2700 -3,79% 1,3000 1,3000 1,2500 79.123 100.081,14
    20/2/2019 1,3200 0,76% 1,3100 1,3300 1,3100 8.950 11.870,50
    19/2/2019 1,3100 0,77% 1,3000 1,3100 1,3000 4.547 5.925,34
    18/2/2019 1,3000 -1,52% 1,3100 1,3200 1,3000 3.458 4.496,46
    15/2/2019 1,3200 0,00% 1,3200 1,3300 1,3200 12.648 16.695,76
    14/2/2019 1,3200 2,33% 1,3100 1,3200 1,3000 6.536 8.589,68
    13/2/2019 1,2900 0,78% 1,2800 1,3300 1,2600 28.865 37.288,75
    12/2/2019 1,2800 -8,57% 1,3600 1,3600 1,2700 82.702 108.152,58
    11/2/2019 1,4000 1,45% 1,3600 1,4000 1,3600 7.000 9.705,26
    08/2/2019 1,3800 0,73% 1,3300 1,3800 1,3300 870 1.186,90
    07/2/2019 1,3700 2,24% 1,3300 1,3700 1,3100 11.730 15.867,80
    06/2/2019 1,3400 0,75% 1,3400 1,3400 1,3100 5.047 6.683,57
    05/2/2019 1,3300 -4,32% 1,4000 1,4000 1,3100 54.448 73.044,84
    04/2/2019 1,3900 2,96% 1,3500 1,4000 1,3500 10.901 14.948,54
    01/2/2019 1,3500 -2,17% 1,3600 1,3700 1,3400 4.286 5.777,70
    31/1/2019 1,3800 -1,43% 1,3800 1,3800 1,3600 6.758 9.314,77
    30/1/2019 1,4000 2,19% 1,3500 1,4000 1,3500 20.384 28.265,36
    29/1/2019 1,3700 0,74% 1,3500 1,3700 1,3400 3.498 4.728,32
    28/1/2019 1,3600 -0,73% 1,3400 1,3800 1,3300 37.537 50.882,56
    25/1/2019 1,3700 1,48% 1,3600 1,3700 1,3400 7.000 9.554,30
    24/1/2019 1,3500 3,05% 1,2900 1,3500 1,2900 6.800 9.073,84
    23/1/2019 1,3100 0,00% 1,3100 1,3200 1,2900 9.450 12.324,36
    22/1/2019 1,3100 3,97% 1,2700 1,3200 1,2700 18.535 24.128,70
    21/1/2019 1,2600 0,80% 1,2200 1,2600 1,2200 3.910 4.857,18
    18/1/2019 1,2500 -1,57% 1,2300 1,2500 1,2200 10.635 13.091,20
    17/1/2019 1,2700 4,10% 1,2100 1,2800 1,2000 24.468 30.665,55
    16/1/2019 1,2200 0,00% 1,2000 1,2500 1,2000 14.229 17.254,59
    15/1/2019 1,2200 -3,17% 1,2200 1,2200 1,2200 1.720 2.098,40
    14/1/2019 1,2600 2,44% 1,2100 1,2600 1,1900 5.990 7.446,40
    11/1/2019 1,2300 0,00% 1,2300 1,2300 1,2300 ,00
    10/1/2019 1,2300 -1,60% 1,2100 1,2400 1,1900 3.224 3.902,38
    09/1/2019 1,2500 2,46% 1,2300 1,2600 1,2200 4.083 5.079,03
    08/1/2019 1,2200 0,00% 1,2000 1,2200 1,2000 294 354,80
    07/1/2019 1,2200 2,52% 1,2000 1,2300 1,1900 9.433 11.436,78
    04/1/2019 1,1900 0,00% 1,1600 1,1900 1,1500 7.362 8.537,84
    03/1/2019 1,1900 0,00% 1,1900 1,1900 1,1900 ,00
    02/1/2019 1,1900 -0,83% 1,2000 1,2000 1,1500 1.740 2.026,70
    31/12/2018 1,2000 0,84% 1,1600 1,2000 1,1600 25.540 29.793,20
    28/12/2018 1,1900 3,48% 1,1400 1,1900 1,1300 26.416 30.257,02
    27/12/2018 1,1500 0,00% 1,1400 1,1400 1,1300 120 135,90
    21/12/2018 1,1500 0,00% 1,1300 1,1400 1,1300 420 477,60
    20/12/2018 1,1500 0,00% 1,1400 1,1600 1,1400 2.926 3.353,70
    19/12/2018 1,1500 0,00% 1,1500 1,1700 1,1500 2.740 3.155,00
    18/12/2018 1,1500 0,00% 1,1400 1,1500 1,1400 1.060 1.218,40
    17/12/2018 1,1500 -1,71% 1,1600 1,1700 1,1500 1.282 1.484,46
    14/12/2018 1,1700 0,00% 1,1800 1,1800 1,1500 1.920 2.247,80
    13/12/2018 1,1700 -0,85% 1,1800 1,1900 1,1700 1.750 2.054,47
    12/12/2018 1,1800 -1,67% 1,1700 1,1900 1,1700 1.214 1.432,58
    11/12/2018 1,2000 0,00% 1,2100 1,2100 1,1700 516 620,72
    10/12/2018 1,2000 0,84% 1,2100 1,2200 1,1900 16.719 20.100,70
    07/12/2018 1,1900 0,00% 1,1900 1,1900 1,1700 1.645 1.949,93
    06/12/2018 1,1900 0,00% 1,2400 1,2400 1,1600 453 537,02
    05/12/2018 1,1900 0,85% 1,1800 1,1900 1,1600 1.161 1.374,79
    04/12/2018 1,1800 1,72% 1,1600 1,1900 1,1500 9.187 10.747,58
    03/12/2018 1,1600 1,75% 1,1500 1,1600 1,1300 4.857 5.560,49
    30/11/2018 1,1400 0,00% 1,1600 1,1600 1,1300 2.936 3.326,12
    29/11/2018 1,1400 -3,39% 1,1600 1,1700 1,1400 5.484 6.266,82
    28/11/2018 1,1800 2,61% 1,1300 1,1800 1,1000 4.583 5.221,46
    27/11/2018 1,1500 0,00% 1,1400 1,1500 1,1300 3.771 4.302,84
    26/11/2018 1,1500 -0,86% 1,1400 1,1900 1,1300 2.980 3.423,90
    23/11/2018 1,1600 -0,85% 1,1700 1,1700 1,1600 1.682 1.952,22
    22/11/2018 1,1700 0,86% 1,1500 1,1900 1,1500 2.323 2.716,01
    21/11/2018 1,1600 -0,85% 1,1500 1,1900 1,1500 10.175 11.899,56
    20/11/2018 1,1700 -1,68% 1,1700 1,1700 1,1500 5.724 6.663,07
    19/11/2018 1,1900 -1,65% 1,2100 1,2300 1,1800 14.906 17.770,23
    16/11/2018 1,2100 -1,63% 1,2300 1,2300 1,1900 9.208 11.118,00
    15/11/2018 1,2300 1,65% 1,2000 1,2300 1,2000 15.180 18.478,90
    14/11/2018 1,2100 0,00% 1,1800 1,2100 1,1800 4.068 4.918,92
    13/11/2018 1,2100 0,83% 1,1900 1,2200 1,1900 8.470 10.269,40
    12/11/2018 1,2000 -3,23% 1,2100 1,2400 1,2000 28.830 35.094,40
    09/11/2018 1,2400 1,64% 1,2000 1,2500 1,1900 12.133 14.750,14
    08/11/2018 1,2200 0,00% 1,2400 1,2400 1,2400 350 434,00
    07/11/2018 1,2200 1,67% 1,1900 1,2300 1,1700 2.580 3.097,61
    06/11/2018 1,2000 0,00% 1,1800 1,2200 1,1800 6.353 7.578,23
    05/11/2018 1,2000 0,00% 1,2000 1,2200 1,1800 2.190 2.630,52
    02/11/2018 1,2000 -6,98% 1,3200 1,3200 1,2000 18.455 22.719,45
    01/11/2018 1,2900 -1,53% 1,2900 1,3000 1,2900 1.000 1.291,00
    31/10/2018 1,3100 0,77% 1,3200 1,3300 1,2700 1.284 1.688,38
    30/10/2018 1,3000 1,56% 1,2500 1,3200 1,2500 13.276 17.164,49
    29/10/2018 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    26/10/2018 1,2800 0,00% 1,2600 1,2900 1,2400 3.316 4.178,49
    25/10/2018 1,2800 3,23% 1,2300 1,2900 1,2300 14.800 18.959,70
    24/10/2018 1,2400 6,90% 1,1700 1,2500 1,1700 5.109 6.190,30
    23/10/2018 1,1600 -4,13% 1,1900 1,2000 1,1600 7.680 9.073,40
    22/10/2018 1,2100 -1,63% 1,2500 1,2500 1,2000 5.128 6.235,62
    19/10/2018 1,2300 -2,38% 1,2200 1,2500 1,2200 10.046 12.365,49
    18/10/2018 1,2600 3,28% 1,1900 1,2700 1,1800 3.870 4.773,31
    17/10/2018 1,2200 -7,58% 1,3000 1,3000 1,2200 43.744 55.115,21
    16/10/2018 1,3200 2,33% 1,2900 1,3200 1,2800 1.904 2.475,22
    15/10/2018 1,2900 -3,01% 1,3000 1,3200 1,2900 13.440 17.458,70
    12/10/2018 1,3300 0,00% 1,3400 1,3600 1,2900 19.250 25.643,50
    11/10/2018 1,3300 0,76% 1,3000 1,3500 1,2800 8.740 11.537,38
    10/10/2018 1,3200 -0,75% 1,3300 1,3300 1,3200 700 926,50
    09/10/2018 1,3300 -1,48% 1,3700 1,3700 1,3300 2.802 3.749,76
    08/10/2018 1,3500 0,75% 1,3100 1,3700 1,3000 12.509 16.554,67
    05/10/2018 1,3400 -0,74% 1,3700 1,3900 1,3200 8.357 11.310,31
    04/10/2018 1,3500 -0,74% 1,3800 1,3900 1,3500 4.499 6.154,65
    03/10/2018 1,3600 -0,73% 1,3500 1,3800 1,3200 24.459 33.084,30
    02/10/2018 1,3700 -3,52% 1,4000 1,4000 1,3600 3.868 5.309,32
    01/10/2018 1,4200 0,00% 1,4500 1,4500 1,4000 4.204 6.046,78
    28/9/2018 1,4200 -2,07% 1,4500 1,4500 1,4200 525 748,03
    27/9/2018 1,4500 -0,68% 1,4600 1,4600 1,4200 1.130 1.636,60
    26/9/2018 1,4600 3,55% 1,4100 1,4600 1,4000 10.991 15.846,31
    25/9/2018 1,4100 -4,08% 1,4300 1,4600 1,4100 78.433 112.239,58
    24/9/2018 1,4700 -2,65% 1,4800 1,4900 1,4700 2.662 3.920,24
    21/9/2018 1,5100 0,67% 1,5100 1,5200 1,4800 2.130 3.225,90
    20/9/2018 1,5000 2,04% 1,4700 1,5300 1,4700 7.530 11.333,17
    19/9/2018 1,4700 -2,00% 1,4700 1,4700 1,4700 1.040 1.528,80
    18/9/2018 1,5000 2,04% 1,4600 1,5000 1,4400 12.370 18.457,40
    17/9/2018 1,4700 -1,34% 1,5000 1,5000 1,4700 1.600 2.364,00
    14/9/2018 1,4900 -1,32% 1,4700 1,4900 1,4600 2.349 3.477,01
    13/9/2018 1,5100 0,00% 1,4800 1,5100 1,4700 7.801 11.686,25
    12/9/2018 1,5100 0,00% 1,4800 1,5100 1,4600 5.085 7.624,64
    11/9/2018 1,5100 0,00% 1,4800 1,5100 1,4800 536 799,28
    10/9/2018 1,5100 0,67% 1,4800 1,5200 1,4800 828 1.237,52
    07/9/2018 1,5000 0,00% 1,4800 1,5000 1,4700 6.339 9.439,55
    06/9/2018 1,5000 0,00% 1,5000 1,5100 1,4600 12.327 18.421,22

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΕΚ 0,3300 10,00 % 0,0300 250
    ΠΕΤΡΟ 7,1500 5,93 % 0,4000 1.881
    ΑΚΡΙΤ 0,5000 5,49 % 0,0260 1.520
    ΒΥΤΕ 1,1700 5,41 % 0,0600 62.394
    ΣΠΙ 0,3600 5,26 % 0,0180 6.590
    ΠΑΣΑΛ 0,1160 3,57 % 0,0040 5.200
    ΟΤΕ 13,8700 2,74 % 0,3700 1.365.103
    ΜΕΡΚΟ 53,0000 2,71 % 1,4000 11
    ΙΝΛΟΤ 0,4070 2,65 % 0,0105 236.948
    ΦΙΕΡ 0,6100 2,52 % 0,0150 14.457
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΑΡΝΗ 0,3520 -20,00 % -0,0880 25
    ΛΙΒΑΝ 0,0640 -20,00 % -0,0160 175
    ΒΙΟΤ 0,0450 -16,67 % -0,0090 3.091
    ΑΕΓΕΚ 0,0520 -10,34 % -0,0060 289
    ΦΟΥΝΤΛ 0,5000 -6,54 % -0,0350 1.000
    ΦΟΡΘ 0,4040 -6,05 % -0,0260 3.320
    ΑΣΚΟ 2,9400 -4,85 % -0,1500 13.115
    ΕΛΓΕΚ 0,3220 -4,73 % -0,0160 6.539
    ΕΠΙΛΚ 0,2800 -4,11 % -0,0120 4.239
    ΜΟΝΤΑ 0,5550 -3,48 % -0,0200 1.035
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,8700 2,74 % 0,3700 18.789.459
    ΟΠΑΠ 9,9250 1,12 % 0,1100 5.786.222
    ΕΤΕ 3,0720 -1,85 % -0,0580 3.364.043
    ΑΛΦΑ 1,8890 -0,89 % -0,0170 3.114.058
    ΕΕΕ 28,0600 -1,51 % -0,4300 2.716.816
    ΕΥΡΩΒ 0,9750 -1,02 % -0,0100 2.504.251
    ΜΠΕΛΑ 18,7000 0,65 % 0,1200 1.836.503
    ΠΕΙΡ 3,1520 -0,76 % -0,0240 1.794.042
    ΜΥΤΙΛ 9,8850 -0,25 % -0,0250 1.197.926
    ΛΑΜΔΑ 7,8200 0,51 % 0,0400 987.607
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9750 -1,02 % 2.564.560 2,50εκ.
    ΑΛΦΑ 1,8890 -0,89 % 1.641.398 3,11εκ.
    ΟΤΕ 13,8700 2,74 % 1.365.103 18,79εκ.
    ΕΤΕ 3,0720 -1,85 % 1.091.089 3,36εκ.
    ΜΙΓ 0,1000 0,00 % 778.625 77.587
    ΟΠΑΠ 9,9250 1,12 % 586.153 5,79εκ.
    ΠΕΙΡ 3,1520 -0,76 % 567.765 1,79εκ.
    ΕΛΛΑΚΤΩΡ 1,7480 0,34 % 502.117 876,9χιλ.
    ΙΝΛΟΤ 0,4070 2,65 % 236.948 94.667
    ΔΕΗ 3,1660 -0,75 % 184.538 584χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΛΣ 1,6300 -1,81 % 125.424 1,01 %
    ΒΥΤΕ 1,1700 5,41 % 62.394 0,39 %
    ΟΤΕ 13,8700 2,74 % 1.365.103 0,28 %
    ΕΚΤΕΡ 1,2900 0,39 % 29.930 0,27 %
    ΕΛΛΑΚΤΩΡ 1,7480 0,34 % 502.117 0,23 %
    ΕΛΤΚ 3,3000 0,00 % 27.955 0,20 %
    ΚΡΙ 5,3400 1,14 % 62.159 0,19 %
    ΟΠΑΠ 9,9250 1,12 % 586.153 0,18 %
    ΛΑΜΔΑ 7,8200 0,51 % 126.546 0,16 %
    ΙΝΛΟΤ 0,4070 2,65 % 236.948 0,15 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,3600 0,56 % 1.833 28,49 %
    ΦΙΕΡ 0,6100 2,52 % 14.457 12,61 %
    ΜΠΤΚ 0,1600 0,00 % 1.500 11,25 %
    ΜΛΣ 1,6300 -1,81 % 125.424 9,94 %
    ΠΕΡΦ 3,5600 -2,73 % 3.461 9,84 %
    ΑΝΕΚ 0,0575 -1,71 % 1.840 9,40 %
    ΕΛΒΕ 4,3600 -3,11 % 47 8,44 %
    ΚΟΡΔΕ 0,3920 -1,51 % 21.060 7,54 %
    ΒΥΤΕ 1,1700 5,41 % 62.394 7,21 %
    ΠΕΤΡΟ 7,1500 5,93 % 1.881 6,67 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%