Συνεχης ενημερωση

    0,8780

    0,0400 (4,77%)

    • Άνοιγμα 0,8000
    • Υψηλό 0,8820
    • Χαμηλό 0,8000
    • Όγκος 829
    • Τζίρος 718 €
    • Πράξεις 18
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/8/2020 0,8780 4,77% 0,8000 0,8820 0,8000 829 718,74
    31/7/2020 0,8380 -2,10% 0,8500 0,8500 0,8220 1.729 1.451,56
    30/7/2020 0,8560 -2,28% 0,8600 0,8600 0,8500 1.914 1.637,61
    29/7/2020 0,8760 -3,52% 0,8680 0,9000 0,8500 3.694 3.175,90
    28/7/2020 0,9080 -1,73% 0,9080 0,9500 0,9080 2.930 2.706,94
    27/7/2020 0,9240 2,67% 0,9160 0,9260 0,9160 928 852,77
    24/7/2020 0,9000 -0,22% 0,9000 0,9000 0,9000 5.494 4.944,60
    23/7/2020 0,9020 -0,88% 0,8500 0,9100 0,8500 1.248 1.108,40
    22/7/2020 0,9100 0,00% 0,8940 0,8980 0,8940 200 179,20
    21/7/2020 0,9100 -0,87% 0,9200 0,9200 0,8900 1.513 1.377,60
    20/7/2020 0,9180 0,00% 0,8960 0,9000 0,8960 400 359,60
    17/7/2020 0,9180 0,00% 0,9180 0,9180 0,9180 ,00
    16/7/2020 0,9180 0,00% 0,9180 0,9180 0,9180 ,00
    15/7/2020 0,9180 -0,22% 0,9100 0,9180 0,9100 750 687,70
    14/7/2020 0,9200 6,98% 0,8860 0,9200 0,8860 640 582,80
    13/7/2020 0,8600 -4,23% 0,8300 0,8740 0,8300 2.858 2.456,22
    10/7/2020 0,8980 0,00% 0,8100 0,8900 0,8100 417 360,90
    09/7/2020 0,8980 0,90% 0,8500 0,9000 0,8500 3.700 3.294,00
    08/7/2020 0,8900 0,00% 0,9000 0,9000 0,9000 150 135,00
    07/7/2020 0,8900 2,77% 0,7820 0,9100 0,7820 3.926 3.486,46
    06/7/2020 0,8660 0,00% 0,9000 0,9000 0,8500 103 92,55
    03/7/2020 0,8660 0,00% 0,8640 0,8660 0,8640 290 250,94
    02/7/2020 0,8660 -0,46% 0,8660 0,8700 0,8660 6.779 5.870,67
    01/7/2020 0,8700 0,00% 0,8700 0,8700 0,8700 ,00
    30/6/2020 0,8700 -1,14% 0,8700 0,8800 0,8700 7.532 6.555,86
    29/6/2020 0,8800 2,80% 0,8300 0,8800 0,8220 4.841 4.196,24
    26/6/2020 0,8560 0,94% 0,8360 0,8640 0,8160 6.456 5.426,80
    25/6/2020 0,8480 0,00% 0,8400 0,8400 0,8400 61 51,24
    24/6/2020 0,8480 0,00% 0,8400 0,8400 0,8400 100 84,00
    23/6/2020 0,8480 5,74% 0,8000 0,8580 0,8000 3.077 2.567,81
    22/6/2020 0,8020 -0,25% 0,8280 0,8300 0,8000 550 441,56
    19/6/2020 0,8040 0,00% 0,8040 0,8040 0,8040 ,00
    18/6/2020 0,8040 -1,71% 0,8000 0,8040 0,8000 1.587 1.275,55
    17/6/2020 0,8180 -2,62% 0,8400 0,8400 0,8100 4.949 4.086,69
    16/6/2020 0,8400 2,19% 0,9460 0,9460 0,8300 1.843 1.545,23
    15/6/2020 0,8220 -3,52% 0,8100 0,8340 0,8100 4.453 3.657,05
    12/6/2020 0,8520 0,00% 0,8520 0,8520 0,8500 700 596,00
    11/6/2020 0,8520 -5,33% 0,8660 0,8660 0,8480 5.331 4.555,66
    10/6/2020 0,9000 -0,66% 0,9060 0,9060 0,8980 4.660 4.196,12
    09/6/2020 0,9060 -1,09% 0,9100 0,9100 0,9060 1.950 1.773,10
    05/6/2020 0,9160 -1,51% 0,9520 0,9520 0,9160 1.200 1.113,60
    04/6/2020 0,9300 0,00% 0,9000 0,9480 0,9000 4.877 4.540,54
    03/6/2020 0,9300 1,09% 0,9200 0,9520 0,9200 5.090 4.773,96
    02/6/2020 0,9200 7,98% 0,8800 0,9400 0,8600 17.129 15.275,02
    01/6/2020 0,8520 -5,33% 0,8640 0,8980 0,8500 7.216 6.227,03
    29/5/2020 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    28/5/2020 0,9000 0,00% 0,9000 0,9000 0,9000 ,00
    27/5/2020 0,9000 2,27% 0,8800 0,9000 0,8800 1.730 1.546,20
    26/5/2020 0,8800 0,00% 0,8040 0,8880 0,8040 412 359,30
    25/5/2020 0,8800 0,92% 0,8800 0,8800 0,8800 1.913 1.683,44
    22/5/2020 0,8720 0,00% 0,8720 0,8720 0,8720 ,00
    21/5/2020 0,8720 0,23% 0,8800 0,9100 0,8720 4.020 3.531,92
    20/5/2020 0,8700 -3,33% 0,8900 0,8900 0,8700 3.110 2.738,70
    19/5/2020 0,9000 0,00% 0,9120 0,9120 0,8600 573 516,12
    18/5/2020 0,9000 0,00% 0,9500 0,9500 0,9500 24 22,80
    15/5/2020 0,9000 3,45% 0,9360 0,9360 0,9000 4.502 4.051,87
    14/5/2020 0,8700 0,00% 0,8500 0,8940 0,8500 122 103,79
    13/5/2020 0,8700 0,00% 0,8700 0,8720 0,8640 328 284,74
    12/5/2020 0,8700 0,00% 0,8700 0,8700 0,8420 1.625 1.412,97
    11/5/2020 0,8700 -5,02% 0,9000 0,9000 0,8700 1.641 1.438,15
    08/5/2020 0,9160 9,05% 0,8880 0,9300 0,8880 598 547,55
    07/5/2020 0,8400 0,00% 0,8880 0,8880 0,8880 3 2,66
    06/5/2020 0,8400 -2,10% 0,8460 0,8960 0,8400 1.282 1.079,49
    05/5/2020 0,8580 -2,50% 0,9420 0,9420 0,8500 7.428 6.471,18
    04/5/2020 0,8800 -6,58% 0,9200 0,9200 0,8720 4.132 3.644,43
    30/4/2020 0,9420 0,00% 0,9420 0,9420 0,9420 150 141,30
    29/4/2020 0,9420 -1,05% 0,9500 0,9500 0,9200 1.605 1.513,39
    28/4/2020 0,9520 1,49% 0,9600 0,9600 0,9500 4.165 3.965,86
    27/4/2020 0,9380 -0,21% 0,9400 0,9500 0,9300 8.620 8.107,54
    24/4/2020 0,9400 0,00% 0,9400 0,9400 0,9400 ,00
    23/4/2020 0,9400 1,08% 0,9100 0,9400 0,9100 1.598 1.497,33
    22/4/2020 0,9300 1,09% 0,9300 0,9400 0,9100 2.626 2.446,02
    21/4/2020 0,9200 0,00% 0,8900 0,8900 0,8900 250 222,50
    16/4/2020 0,9200 2,91% 0,9460 0,9460 0,9200 1.076 990,54
    15/4/2020 0,8940 -0,89% 0,9440 0,9480 0,8900 850 767,00
    14/4/2020 0,9020 2,04% 0,8700 0,9020 0,8700 3.272 2.940,06
    09/4/2020 0,8840 0,00% 0,8720 0,8720 0,8720 240 209,28
    08/4/2020 0,8840 0,23% 0,8820 0,8960 0,8820 3.350 2.962,30
    07/4/2020 0,8820 2,32% 0,8700 0,8820 0,8600 3.000 2.616,87
    06/4/2020 0,8620 1,17% 0,8740 0,8980 0,8620 2.442 2.105,47
    03/4/2020 0,8520 0,00% 0,8500 0,8520 0,8500 171 145,55
    02/4/2020 0,8520 -2,07% 0,8700 0,8700 0,8300 2.813 2.384,54
    01/4/2020 0,8700 -0,46% 0,8740 0,8760 0,8580 1.068 927,62
    31/3/2020 0,8740 0,46% 0,8900 0,8900 0,8700 1.900 1.667,23
    30/3/2020 0,8700 4,57% 0,8400 0,9000 0,8400 7.698 6.604,09
    27/3/2020 0,8320 -7,14% 0,9500 0,9500 0,8300 11.013 9.300,60
    26/3/2020 0,8960 2,28% 0,8880 0,9300 0,8800 1.164 1.043,52
    24/3/2020 0,8760 -0,45% 0,8880 0,8900 0,8700 680 595,10
    23/3/2020 0,8800 -0,90% 0,8800 0,8800 0,8800 1.000 880,00
    20/3/2020 0,8880 3,98% 0,8880 0,8900 0,8620 3.900 3.383,96
    19/3/2020 0,8540 -2,73% 0,8420 0,8680 0,8400 7.799 6.641,25
    18/3/2020 0,8780 0,00% 0,8780 0,8780 0,8700 2.251 1.968,38
    17/3/2020 0,8780 0,00% 0,8780 0,9000 0,8780 101 90,88
    16/3/2020 0,8780 -10,95% 0,9860 0,9860 0,8760 2.442 2.227,98
    13/3/2020 0,9860 3,79% 0,9980 1,0600 0,9620 29.231 30.201,29
    12/3/2020 0,9500 -5,94% 0,9500 0,9640 0,8760 27.230 25.229,75
    11/3/2020 1,0100 -6,91% 1,0950 1,0950 1,0000 10.846 11.059,57
    10/3/2020 1,0850 6,37% 1,0200 1,1450 1,0200 22.729 24.969,38
    09/3/2020 1,0200 -12,82% 1,1200 1,1200 1,0050 44.957 47.257,50
    06/3/2020 1,1700 2,63% 1,1700 1,1700 1,1700 300.000 27.047,37
    05/3/2020 1,1400 -5,39% 1,2000 1,2000 1,1400 1.229 1.409,14
    04/3/2020 1,2050 2,99% 1,1900 1,2100 1,1650 13.180 15.806,25
    03/3/2020 1,1700 3,54% 1,2100 1,2100 1,1600 1.520 1.782,59
    28/2/2020 1,1300 -5,83% 1,1700 1,1700 1,1250 9.900 11.289,25
    27/2/2020 1,2000 -4,00% 1,2500 1,2500 1,1900 9.350 11.307,75
    26/2/2020 1,2500 0,00% 1,2200 1,2500 1,1900 10.127 12.473,93
    25/2/2020 1,2500 2,46% 1,2200 1,2500 1,2050 27.015 32.898,43
    24/2/2020 1,2200 -7,92% 1,3000 1,3000 1,2200 59.592 74.708,86
    21/2/2020 1,3250 -3,99% 1,3600 1,3600 1,3250 20.300 27.168,75
    20/2/2020 1,3800 0,00% 1,3650 1,4100 1,3650 15.518 21.492,12
    19/2/2020 1,3800 -3,50% 1,4000 1,4200 1,3800 18.611 25.967,43
    18/2/2020 1,4300 1,06% 1,4150 1,4650 1,3950 343.753 490.129,58
    17/2/2020 1,4150 7,20% 1,2950 1,4200 1,2950 323.675 437.172,73
    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

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΤΟ 0,9680 10,76 % 0,0940 5.973
    ΕΛΣΤΡ 0,8880 8,29 % 0,0680 25.094
    ΜΟΥΖΚ 0,3580 5,29 % 0,0180 350
    ΑΤΤΙΚΑ 0,8780 4,77 % 0,0400 829
    ΑΛΜΥ 0,8180 4,60 % 0,0360 30.977
    ΠΕΡΦ 4,8800 4,27 % 0,2000 5.605
    ΙΛΥΔΑ 0,4460 4,21 % 0,0180 6.885
    ΕΛΛΑΚΤΩΡ 1,1100 3,74 % 0,0400 456.090
    ΦΡΙΓΟ 0,1020 3,03 % 0,0030 25.509
    ΟΠΑΠ 7,8600 3,01 % 0,2300 335.262
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΣΑΛ 0,7100 -14,46 % -0,1200 783
    ΜΟΝΤΑ 0,3080 -9,94 % -0,0340 12.048
    ΟΛΥΜΠ 1,3940 -5,94 % -0,0880 91.114
    ΙΝΛΟΤ 0,1150 -3,36 % -0,0040 415.505
    ΚΕΚΡ 2,3100 -3,35 % -0,0800 13.330
    ΕΛΙΝ 1,4800 -3,27 % -0,0500 1.802
    ΕΚΤΕΡ 0,8020 -3,14 % -0,0260 19.952
    ΕΛΒΕ 3,4000 -2,86 % -0,1000 280
    ΣΠΥΡ 0,1685 -2,60 % -0,0045 1.667
    ΕΧΑΕ 2,9300 -2,50 % -0,0750 135.133
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,3000 -1,60 % -0,2000 4.844.053
    ΕΥΡΩΒ 0,3500 -1,63 % -0,0058 4.092.063
    ΜΟΗ 11,2800 -1,40 % -0,1600 3.384.036
    ΑΛΦΑ 0,5090 -2,49 % -0,0130 3.036.991
    ΜΠΕΛΑ 16,3700 -1,44 % -0,2400 2.669.493
    ΟΠΑΠ 7,8600 3,01 % 0,2300 2.623.643
    ΕΤΕ 1,1120 0,04 % 0,0005 1.641.928
    ΔΕΗ 3,9160 2,25 % 0,0860 1.241.455
    ΜΥΤΙΛ 7,8200 -0,26 % -0,0200 1.143.904
    ΛΑΜΔΑ 5,6800 0,71 % 0,0400 1.005.965
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3500 -1,63 % 11.680.100 4,09εκ.
    ΑΛΦΑ 0,5090 -2,49 % 5.917.720 3,04εκ.
    ΜΙΓ 0,0550 -1,26 % 1.637.263 90.369
    ΕΤΕ 1,1120 0,04 % 1.471.818 1,64εκ.
    ΠΕΙΡ 1,1500 -0,61 % 513.268 589,4χιλ.
    ΕΛΛΑΚΤΩΡ 1,1100 3,74 % 456.090 499,5χιλ.
    ΙΝΛΟΤ 0,1150 -3,36 % 415.505 46.993
    ΟΤΕ 12,3000 -1,60 % 390.740 4,84εκ.
    ΟΠΑΠ 7,8600 3,01 % 335.262 2,62εκ.
    ΔΕΗ 3,9160 2,25 % 319.837 1,24εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΛΦΑ 0,5090 -2,49 % 5.917.720 0,38 %
    ΕΥΡΩΒ 0,3500 -1,63 % 11.680.100 0,31 %
    ΜΟΗ 11,2800 -1,40 % 298.874 0,27 %
    ΙΝΛΟΤ 0,1150 -3,36 % 415.505 0,26 %
    ΕΧΑΕ 2,9300 -2,50 % 135.133 0,22 %
    ΟΛΥΜΠ 1,3940 -5,94 % 91.114 0,22 %
    ΕΛΛΑΚΤΩΡ 1,1100 3,74 % 456.090 0,21 %
    ΕΚΤΕΡ 0,8020 -3,14 % 19.952 0,18 %
    ΜΙΓ 0,0550 -1,26 % 1.637.263 0,17 %
    ΙΝΤΚΑ 0,6170 -1,44 % 127.800 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΟΤΟ 0,9680 10,76 % 5.973 14,42 %
    ΚΥΡΙΟ 1,1200 -0,88 % 107 12,83 %
    ΕΛΣΤΡ 0,8880 8,29 % 25.094 12,20 %
    ΔΟΜΙΚ 0,2940 -1,34 % 4.500 12,08 %
    ΣΠΕΙΣ 4,4800 -1,10 % 1.843 11,92 %
    ΙΛΥΔΑ 0,4460 4,21 % 6.885 11,21 %
    ΑΛΜΥ 0,8180 4,60 % 30.977 9,97 %
    ΑΤΤΙΚΑ 0,8780 4,77 % 829 9,79 %
    ΟΛΥΜΠ 1,3940 -5,94 % 91.114 9,45 %
    ΛΟΥΛΗ 2,6800 1,52 % 760 7,58 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%