Συνεχης ενημερωση

    1,3200

    0,0000 (0,00%)

    • Άνοιγμα 1,3050
    • Υψηλό 1,3250
    • Χαμηλό 1,3000
    • Όγκος 8.750
    • Τζίρος 11.421 €
    • Πράξεις 11
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/2/2020 1,3200 0,00% 1,3050 1,3250 1,3000 8.750 11.421,82
    13/2/2020 1,3200 -0,75% 1,3000 1,3300 1,2950 2.225 2.941,88
    12/2/2020 1,3300 0,00% 1,3300 1,3300 1,3050 39.320 52.195,47
    11/2/2020 1,3300 2,31% 1,3250 1,3350 1,2750 13.562 17.880,63
    10/2/2020 1,3000 -0,38% 1,3000 1,3450 1,3000 297.687 386.993,55
    07/2/2020 1,3050 1,95% 1,2900 1,3200 1,2900 7.700 10.031,12
    06/2/2020 1,2800 0,00% 1,2650 1,2950 1,2650 3.195 4.084,78
    05/2/2020 1,2800 -1,16% 1,3000 1,3000 1,2650 6.184 7.896,14
    04/2/2020 1,2950 0,00% 1,2700 1,3100 1,2700 312 401,12
    03/2/2020 1,2950 0,39% 1,2950 1,3200 1,2600 6.471 8.369,19
    30/1/2020 1,2900 0,00% 1,2900 1,2900 1,2900 1.880 2.425,20
    29/1/2020 1,2900 0,00% 1,2950 1,2950 1,2900 2.007 2.593,03
    28/1/2020 1,2900 -3,01% 1,3100 1,3200 1,2900 7.997 10.384,67
    27/1/2020 1,3300 -0,75% 1,3300 1,3400 1,3150 15.963 21.169,31
    24/1/2020 1,3400 3,08% 1,3000 1,3400 1,3000 8.180 10.934,00
    23/1/2020 1,3000 -2,99% 1,3350 1,3350 1,3000 6.115 7.985,25
    22/1/2020 1,3400 1,90% 1,3400 1,3400 1,3400 1.000 1.340,00
    21/1/2020 1,3150 -0,75% 1,3200 1,3200 1,3000 6.977 9.163,64
    20/1/2020 1,3250 1,53% 1,2800 1,3250 1,2800 7.250 9.408,22
    17/1/2020 1,3050 -2,97% 1,3050 1,3100 1,3050 2.428 3.175,04
    16/1/2020 1,3450 2,28% 1,3150 1,3500 1,3100 3.344 4.480,04
    15/1/2020 1,3150 -3,31% 1,3200 1,3300 1,3150 4.070 5.365,80
    14/1/2020 1,3600 3,03% 1,3550 1,3600 1,3250 4.150 5.635,93
    13/1/2020 1,3200 -2,22% 1,3200 1,3250 1,3150 3.760 4.963,45
    10/1/2020 1,3500 1,89% 1,3250 1,3550 1,3250 1.610 2.152,50
    09/1/2020 1,3250 -1,49% 1,3500 1,3600 1,3200 13.076 17.474,07
    08/1/2020 1,3450 0,37% 1,3100 1,3450 1,3100 439 585,59
    07/1/2020 1,3400 3,47% 1,3300 1,3600 1,3300 12.970 17.490,95
    03/1/2020 1,2950 -1,52% 1,2900 1,2950 1,2850 1.246 1.610,11
    02/1/2020 1,3150 0,77% 1,3150 1,3200 1,3000 4.100 5.360,04
    31/12/2019 1,3050 2,35% 1,3000 1,3050 1,3000 2.100 2.735,50
    30/12/2019 1,2750 0,00% 1,2900 1,3000 1,2750 5.435 6.996,53
    27/12/2019 1,2750 1,59% 1,2750 1,2850 1,2700 1.650 2.104,78
    23/12/2019 1,2550 -0,40% 1,2600 1,2800 1,2400 36.817 46.274,99
    20/12/2019 1,2600 -1,56% 1,2700 1,2900 1,2500 23.637 29.860,52
    19/12/2019 1,2800 -3,76% 1,3350 1,3350 1,2800 16.892 22.081,88
    18/12/2019 1,3300 -0,37% 1,3300 1,3350 1,3050 3.133 4.143,37
    17/12/2019 1,3350 3,09% 1,3400 1,3400 1,3000 4.918 6.452,26
    16/12/2019 1,2950 -1,52% 1,3000 1,3000 1,2950 1.444 1.872,73
    13/12/2019 1,3150 0,00% 1,3000 1,3350 1,3000 2.197 2.878,44
    12/12/2019 1,3150 -1,50% 1,2950 1,3250 1,2950 2.035 2.657,62
    11/12/2019 1,3350 1,52% 1,2850 1,3350 1,2850 2.688 3.558,28
    10/12/2019 1,3150 0,00% 1,3150 1,3300 1,3100 610 802,66
    09/12/2019 1,3150 0,38% 1,3000 1,3500 1,2900 23.942 31.252,29
    06/12/2019 1,3100 -1,50% 1,3250 1,3500 1,3050 2.023 2.654,11
    05/12/2019 1,3300 -0,75% 1,3200 1,3400 1,3200 2.530 3.369,86
    04/12/2019 1,3400 -1,47% 1,3350 1,3700 1,3300 7.182 9.600,32
    03/12/2019 1,3600 -2,16% 1,3700 1,3700 1,3400 7.950 10.828,00
    02/12/2019 1,3900 -0,71% 1,3200 1,4000 1,3200 6.429 8.927,93
    29/11/2019 1,4000 0,72% 1,4000 1,4000 1,3800 11.409 15.957,30
    28/11/2019 1,3900 6,11% 1,3100 1,3900 1,3100 17.812 24.425,36
    27/11/2019 1,3100 -1,13% 1,3250 1,3500 1,2900 3.799 4.973,52
    26/11/2019 1,3250 1,15% 1,3100 1,3400 1,3100 1.381 1.830,92
    25/11/2019 1,3100 -3,32% 1,3650 1,3650 1,3000 9.760 12.866,60
    22/11/2019 1,3550 3,44% 1,2900 1,3700 1,2900 30.304 40.870,15
    21/11/2019 1,3100 -2,24% 1,3100 1,3150 1,3050 798 1.043,87
    20/11/2019 1,3400 -0,74% 1,3300 1,3450 1,3050 7.862 10.391,56
    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 0,00% 1,1400 1,1900 1,1300 2.980 3.423,90

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΙΕΡ 0,7500 11,11 % 0,0750 16.915
    ΔΟΜΙΚ 0,2300 9,52 % 0,0200 3.414
    ΕΛΓΕΚ 0,4900 9,38 % 0,0420 18.427
    ΜΟΤΟ 1,6500 7,84 % 0,1200 11.619
    ΕΝΤΕΡ 7,2000 4,35 % 0,3000 22
    ΚΟΡΔΕ 0,4340 4,33 % 0,0180 70
    ΕΧ 0,9450 3,85 % 0,0350 2.000
    ΝΤΟΠΛΕΡ 0,8550 3,64 % 0,0300 3.222
    ΚΕΠΕΝ 2,4200 3,42 % 0,0800 2.605
    ΑΔΜΗΕ 2,6900 3,26 % 0,0850 651.145
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΙΟΝ 0,1960 -19,67 % -0,0480 1.025
    ΜΠΤΚ 0,1320 -19,51 % -0,0320 2.500
    ΠΡΔ 0,1740 -12,56 % -0,0250 6.000
    ΒΙΟΚΑ 1,2800 -4,48 % -0,0600 1.005
    ΣΑΡΑΝ 2,8200 -4,08 % -0,1200 1.678
    ΦΟΡΘ 0,4240 -3,64 % -0,0160 22.040
    ΣΠΙ 0,5650 -3,42 % -0,0200 7.295
    ΛΟΥΛΗ 3,5600 -2,73 % -0,1000 1.333
    ΜΠΕΛΑ 18,7000 -2,09 % -0,4000 51.287
    ΠΠΑΚ 4,7200 -2,07 % -0,1000 50
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8090 1,89 % 0,0150 62.832.619
    ΕΤΕ 2,9200 1,04 % 0,0300 8.495.655
    ΟΤΕ 13,8000 -0,43 % -0,0600 8.388.689
    ΟΠΑΠ 11,9800 0,67 % 0,0800 7.011.897
    ΑΛΦΑ 1,8150 -0,55 % -0,0100 3.452.862
    ΕΧΑΕ 4,6350 0,76 % 0,0350 2.504.098
    ΜΟΗ 18,9000 -0,42 % -0,0800 2.398.932
    ΑΔΜΗΕ 2,6900 3,26 % 0,0850 1.742.151
    ΜΥΤΙΛ 9,2400 0,43 % 0,0400 1.664.176
    ΠΕΙΡ 3,1060 -0,13 % -0,0040 1.606.730
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8090 1,89 % 78.952.459 62,83εκ.
    ΕΤΕ 2,9200 1,04 % 2.915.963 8,50εκ.
    ΜΙΓ 0,1190 0,00 % 2.177.613 261,4χιλ.
    ΑΛΦΑ 1,8150 -0,55 % 1.883.657 3,45εκ.
    ΦΡΙΓΟ 0,2260 0,89 % 1.303.776 285,9χιλ.
    ΑΔΜΗΕ 2,6900 3,26 % 651.145 1,74εκ.
    ΟΤΕ 13,8000 -0,43 % 607.962 8,39εκ.
    ΟΠΑΠ 11,9800 0,67 % 587.976 7,01εκ.
    ΕΧΑΕ 4,6350 0,76 % 542.954 2,50εκ.
    ΠΕΙΡ 3,1060 -0,13 % 511.145 1,61εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΥΡΩΒ 0,8090 1,89 % 78.952.459 2,13 %
    ΕΧΑΕ 4,6350 0,76 % 542.954 0,90 %
    ΕΚΤΕΡ 1,3000 3,17 % 45.692 0,41 %
    ΦΡΙΓΟ 0,2260 0,89 % 1.303.776 0,37 %
    ΕΤΕ 2,9200 1,04 % 2.915.963 0,32 %
    ΑΔΜΗΕ 2,6900 3,26 % 651.145 0,28 %
    ΜΙΓ 0,1190 0,00 % 2.177.613 0,23 %
    ΕΛΛΑΚΤΩΡ 1,7260 0,94 % 478.161 0,22 %
    ΠΡΟΦ 4,1400 -0,48 % 25.840 0,22 %
    ΟΠΑΠ 11,9800 0,67 % 587.976 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΔΟΜΙΚ 0,2300 9,52 % 3.414 29,52 %
    ΜΙΝ 0,6750 1,50 % 3.599 26,32 %
    ΦΙΕΡ 0,7500 11,11 % 16.915 16,30 %
    ΑΕΓΕΚ 0,0520 0,00 % 2.530 14,42 %
    ΕΛΓΕΚ 0,4900 9,38 % 18.427 14,29 %
    ΣΑΡΑΝ 2,8200 -4,08 % 1.678 11,56 %
    ΒΙΟΚΑ 1,2800 -4,48 % 1.005 10,45 %
    ΧΑΙΔΕ 0,9650 -1,53 % 2.612 9,18 %
    ΕΠΙΛΚ 0,2440 1,67 % 2.020 9,17 %
    ΜΟΤΟ 1,6500 7,84 % 11.619 9,15 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%