Συνεχης ενημερωση

    2,8500

    0,1400 (5,17%)

    • Άνοιγμα 2,7300
    • Υψηλό 2,8600
    • Χαμηλό 2,7100
    • Όγκος 40.067
    • Τζίρος 112.324 €
    • Πράξεις 175
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/7/2020 0,8100 0,00% 0,8100 0,8140 0,7920 6.245 5.026,81
    13/7/2020 0,8100 -2,17% 0,8380 0,8400 0,8000 3.970 3.245,00
    10/7/2020 0,8280 -0,72% 0,8300 0,8360 0,8180 3.479 2.872,41
    09/7/2020 0,8340 0,00% 0,8320 0,8380 0,8320 599 499,97
    08/7/2020 0,8340 -0,95% 0,8440 0,8460 0,8300 7.437 6.246,01
    07/7/2020 0,8420 -1,64% 0,8500 0,8500 0,8380 3.399 2.866,35
    06/7/2020 0,8560 5,68% 0,8080 0,8560 0,8080 16.780 14.066,95
    03/7/2020 0,8100 -1,22% 0,8260 0,8300 0,8000 3.502 2.848,89
    02/7/2020 0,8200 5,40% 0,8220 0,8220 0,8060 5.894 4.787,66
    01/7/2020 0,7780 -2,75% 0,8100 0,8300 0,7780 5.795 4.673,45
    30/6/2020 0,8000 0,76% 0,8180 0,8180 0,7760 8.200 6.429,36
    29/6/2020 0,7940 -3,87% 0,8500 0,8500 0,7940 4.498 3.616,81
    26/6/2020 0,8260 1,23% 0,8220 0,8400 0,8220 1.010 841,00
    25/6/2020 0,8160 -0,73% 0,8200 0,8200 0,8080 1.330 1.082,14
    24/6/2020 0,8220 -0,96% 0,8300 0,8300 0,8200 2.061 1.703,92
    23/6/2020 0,8300 0,48% 0,8300 0,8400 0,8300 7.600 6.318,80
    22/6/2020 0,8260 -1,67% 0,8400 0,8400 0,8000 9.554 7.754,79
    19/6/2020 0,8400 0,00% 0,8400 0,8420 0,8400 1.810 1.520,82
    18/6/2020 0,8400 -2,10% 0,8580 0,8580 0,8360 5.201 4.366,10
    17/6/2020 0,8580 -0,92% 0,8660 0,8660 0,8520 3.867 3.313,66
    16/6/2020 0,8660 3,10% 0,8400 0,8660 0,8400 5.815 4.972,52
    15/6/2020 0,8400 -1,18% 0,8400 0,8440 0,8220 2.400 2.002,80
    12/6/2020 0,8500 -0,93% 0,8600 0,8600 0,8420 3.805 3.230,15
    11/6/2020 0,8580 -4,45% 0,8700 0,8880 0,8500 6.885 5.952,90
    10/6/2020 0,8980 -3,85% 0,9540 0,9600 0,8700 5.771 5.195,67
    09/6/2020 0,9340 1,52% 0,9180 0,9360 0,9060 13.098 11.972,53
    05/6/2020 0,9200 -1,29% 0,9380 0,9380 0,9100 15.076 13.796,48
    04/6/2020 0,9320 -0,21% 0,9400 0,9400 0,9280 750 698,80
    03/6/2020 0,9340 -1,27% 0,9460 0,9580 0,9220 20.494 19.238,38
    02/6/2020 0,9460 3,05% 0,9360 0,9520 0,9320 20.516 19.371,85
    01/6/2020 0,9180 0,88% 0,9200 0,9340 0,9180 5.099 4.694,48
    29/5/2020 0,9100 -0,22% 0,9220 0,9220 0,9040 2.600 2.364,06
    28/5/2020 0,9120 -0,65% 0,9100 0,9300 0,9100 8.401 7.699,84
    27/5/2020 0,9180 2,46% 0,9080 0,9240 0,8960 7.215 6.556,59
    26/5/2020 0,8960 -0,22% 0,8980 0,9100 0,8800 2.913 2.595,50
    25/5/2020 0,8980 -0,22% 0,9000 0,9100 0,8920 7.219 6.458,77
    22/5/2020 0,9000 -0,88% 0,8900 0,9000 0,8900 6.286 5.636,90
    21/5/2020 0,9080 0,89% 0,9100 0,9220 0,9000 6.175 5.612,20
    20/5/2020 0,9000 4,17% 0,8640 0,9100 0,8640 7.587 6.713,83
    19/5/2020 0,8640 0,00% 0,8640 0,8640 0,8400 6.889 5.862,09
    18/5/2020 0,8640 4,10% 0,8400 0,8680 0,8400 670 574,12
    15/5/2020 0,8300 -1,66% 0,8020 0,8440 0,8000 7.990 6.578,33
    14/5/2020 0,8440 0,24% 0,8400 0,8500 0,8200 5.357 4.452,11
    13/5/2020 0,8420 -7,27% 0,8900 0,8900 0,8200 6.640 5.603,74
    12/5/2020 0,9080 -0,22% 0,9100 0,9100 0,8980 2.284 2.059,18
    11/5/2020 0,9100 0,00% 0,9240 0,9300 0,9060 12.550 11.573,43
    08/5/2020 0,9100 3,88% 0,8900 0,9180 0,8900 18.100 16.419,60
    07/5/2020 0,8760 4,29% 0,8400 0,8780 0,8380 13.321 11.443,14
    06/5/2020 0,8400 -0,71% 0,8540 0,8540 0,8200 8.366 6.956,08
    05/5/2020 0,8460 5,75% 0,8300 0,8520 0,8200 8.757 7.338,49
    04/5/2020 0,8000 -5,88% 0,8300 0,8300 0,7920 6.771 5.430,74
    30/4/2020 0,8500 -2,30% 0,8700 0,8800 0,8100 12.259 10.524,87
    29/4/2020 0,8700 -3,33% 0,9000 0,9280 0,8700 25.180 22.768,68
    28/4/2020 0,9000 1,58% 0,9200 0,9200 0,8420 36.333 32.107,16
    27/4/2020 0,8860 6,75% 0,8300 0,9140 0,8300 44.147 39.409,14
    24/4/2020 0,8300 7,79% 0,7700 0,8560 0,7700 50.411 41.651,22
    23/4/2020 0,7700 4,05% 0,7460 0,7700 0,7400 9.983 7.549,77
    22/4/2020 0,7400 2,78% 0,7200 0,7400 0,7000 3.940 2.856,09
    21/4/2020 0,7200 -0,55% 0,7200 0,7260 0,7120 1.175 845,23
    16/4/2020 0,7240 3,43% 0,7060 0,7240 0,7000 6.810 4.791,81
    15/4/2020 0,7000 -1,41% 0,7000 0,7180 0,6960 7.819 5.495,49
    14/4/2020 0,7100 4,11% 0,6900 0,7100 0,6760 21.449 14.730,82
    09/4/2020 0,6820 -2,85% 0,6980 0,7080 0,6820 7.871 5.395,61
    08/4/2020 0,7020 3,24% 0,6760 0,7200 0,6740 8.316 5.817,38
    07/4/2020 0,6800 1,80% 0,6700 0,6840 0,6600 6.298 4.248,99
    06/4/2020 0,6680 6,37% 0,6300 0,6680 0,6300 6.823 4.442,61
    03/4/2020 0,6280 1,29% 0,6220 0,6400 0,6220 3.525 2.213,30
    02/4/2020 0,6200 3,33% 0,6100 0,6200 0,5980 3.305 2.010,12
    01/4/2020 0,6000 0,00% 0,6100 0,6260 0,5960 2.200 1.325,64
    31/3/2020 0,6000 -1,64% 0,6300 0,6400 0,5900 6.475 3.942,10
    30/3/2020 0,6100 -1,61% 0,6200 0,6300 0,6100 2.065 1.280,83
    27/3/2020 0,6200 -4,62% 0,6350 0,6450 0,6000 5.573 3.440,90
    26/3/2020 0,6500 4,84% 0,6250 0,6500 0,6100 15.440 9.718,07
    24/3/2020 0,6200 3,33% 0,6850 0,6850 0,5900 13.417 8.126,98
    23/3/2020 0,6000 -5,51% 0,5900 0,6350 0,5900 516 306,24
    20/3/2020 0,6350 4,10% 0,6500 0,6700 0,6200 8.534 5.388,33
    19/3/2020 0,6100 5,17% 0,6300 0,6300 0,5900 7.807 4.672,23
    18/3/2020 0,5800 -0,85% 0,5800 0,5800 0,5500 3.968 2.255,29
    17/3/2020 0,5850 5,41% 0,6500 0,6500 0,5600 1.523 879,42
    16/3/2020 0,5550 -4,31% 0,5500 0,5700 0,5150 9.095 4.950,95
    13/3/2020 0,5800 1,75% 0,5700 0,6000 0,5700 12.353 7.206,53
    12/3/2020 0,5700 -6,56% 0,5700 0,6200 0,5550 38.876 22.385,38
    11/3/2020 0,6100 -4,69% 0,6500 0,6550 0,6000 8.002 4.995,38
    10/3/2020 0,6400 4,92% 0,6500 0,6750 0,6350 34.924 22.591,23
    09/3/2020 0,6100 -17,01% 0,6850 0,6900 0,6100 46.424 29.987,90
    06/3/2020 0,7350 -6,37% 0,7600 0,7600 0,7150 72.589 53.147,58
    05/3/2020 0,7850 -8,72% 0,8700 0,8700 0,7600 30.019 24.259,00
    04/3/2020 0,8600 1,78% 0,8500 0,8750 0,8400 14.136 12.068,09
    03/3/2020 0,8450 7,64% 0,7850 0,8600 0,7850 15.170 12.685,50
    28/2/2020 0,7850 -6,55% 0,7550 0,8200 0,7450 46.375 35.735,04
    27/2/2020 0,8400 -7,69% 0,9000 0,9300 0,8350 41.020 35.529,62
    26/2/2020 0,9100 -5,21% 0,9200 0,9300 0,8900 34.206 30.996,86
    25/2/2020 0,9600 4,35% 0,9000 0,9650 0,9000 22.671 21.189,71
    24/2/2020 0,9200 -14,81% 1,0200 1,0300 0,9000 69.354 66.968,09
    21/2/2020 1,0800 -3,57% 1,1100 1,1100 1,0700 12.500 13.565,00
    20/2/2020 1,1200 -0,88% 1,1100 1,1200 1,1100 2.400 2.680,20
    19/2/2020 1,1300 0,89% 1,1200 1,1300 1,1200 2.927 3.281,56
    18/2/2020 1,1200 -0,88% 1,1200 1,1300 1,1100 5.650 6.333,50
    17/2/2020 1,1300 1,80% 1,1100 1,1300 1,0900 24.911 27.349,67
    14/2/2020 1,1100 0,00% 1,1300 1,1500 1,1100 9.225 10.336,75
    13/2/2020 1,1100 -2,63% 1,1500 1,1500 1,1000 12.680 14.092,24
    12/2/2020 1,1400 -0,87% 1,1600 1,1600 1,1400 4.180 4.802,00
    11/2/2020 1,1500 0,88% 1,1400 1,1700 1,1400 8.174 9.432,88
    10/2/2020 1,1400 -0,87% 1,1300 1,1400 1,1200 2.300 2.599,00
    07/2/2020 1,1500 -0,86% 1,1400 1,1500 1,1400 1.200 1.378,00
    06/2/2020 1,1600 0,87% 1,1600 1,1600 1,1500 2.508 2.895,83
    05/2/2020 1,1500 2,68% 1,1400 1,1500 1,1300 8.805 10.052,56
    04/2/2020 1,1200 0,00% 1,1300 1,1500 1,1200 6.961 7.895,43
    03/2/2020 1,1200 -5,08% 1,1100 1,1400 1,1100 16.179 18.063,68
    30/1/2020 1,1800 -1,67% 1,2000 1,2000 1,1400 27.058 31.447,03
    29/1/2020 1,2000 0,84% 1,1900 1,2400 1,1900 60.028 72.990,70
    28/1/2020 1,1900 5,31% 1,1300 1,2000 1,1300 45.470 53.612,55
    27/1/2020 1,1300 -2,59% 1,1600 1,1600 1,1300 20.060 22.771,54
    24/1/2020 1,1600 -1,69% 1,1900 1,2000 1,1600 32.930 38.721,00
    23/1/2020 1,1800 -1,67% 1,1800 1,2200 1,1700 13.780 16.437,00
    22/1/2020 1,2000 7,14% 1,1200 1,2000 1,1100 76.009 89.150,70
    21/1/2020 1,1200 0,00% 1,1200 1,1200 1,1100 7.260 8.100,20
    20/1/2020 1,1200 0,90% 1,1000 1,1300 1,1000 24.425 27.385,30
    17/1/2020 1,1100 0,00% 1,1000 1,1100 1,1000 5.147 5.675,20
    16/1/2020 1,1100 0,91% 1,1000 1,1100 1,1000 2.550 2.805,50
    15/1/2020 1,1000 -0,90% 1,1000 1,1200 1,1000 8.465 9.371,65
    14/1/2020 1,1100 0,00% 1,1200 1,1200 1,1000 3.390 3.745,80
    13/1/2020 1,1100 0,00% 1,1100 1,1400 1,1100 6.434 7.217,08
    10/1/2020 1,1100 -1,77% 1,1300 1,1300 1,1100 4.250 4.755,50
    09/1/2020 1,1300 1,80% 1,1300 1,1300 1,1100 16.083 18.033,45
    08/1/2020 1,1100 -2,63% 1,1300 1,1300 1,1000 12.620 13.986,38
    07/1/2020 1,1400 0,00% 1,1200 1,1400 1,0900 56.965 63.184,70
    03/1/2020 1,1400 -0,87% 1,1400 1,1500 1,1200 12.198 13.840,06
    02/1/2020 1,1500 2,68% 1,1300 1,1600 1,1300 19.283 22.020,49
    31/12/2019 1,1200 -2,61% 1,1400 1,1400 1,1200 3.430 3.861,70
    30/12/2019 1,1500 1,77% 1,1300 1,1500 1,1300 11.521 13.170,15
    27/12/2019 1,1300 0,00% 1,1300 1,1400 1,1100 7.085 7.960,91
    23/12/2019 1,1300 0,89% 1,1100 1,1400 1,1100 8.394 9.455,18
    20/12/2019 1,1200 -1,75% 1,1300 1,1400 1,1000 9.005 9.987,65
    19/12/2019 1,1400 0,00% 1,1200 1,1600 1,1200 7.670 8.751,00
    18/12/2019 1,1400 5,56% 1,0600 1,1400 1,0600 22.216 24.479,04
    17/12/2019 1,0800 0,93% 1,0700 1,0800 1,0700 490 527,43
    16/12/2019 1,0700 -2,73% 1,0800 1,0800 1,0700 8.960 9.658,20
    13/12/2019 1,1000 0,00% 1,1000 1,1100 1,0800 6.312 6.912,20
    12/12/2019 1,1000 0,00% 1,0800 1,1000 1,0700 9.401 10.189,08
    11/12/2019 1,1000 5,77% 1,0400 1,1000 1,0400 14.894 16.096,24
    10/12/2019 1,0400 0,97% 1,0200 1,0400 1,0000 10.380 10.524,80
    09/12/2019 1,0300 -1,90% 1,0500 1,0600 1,0000 11.315 11.443,68
    06/12/2019 1,0500 -0,94% 1,0600 1,0600 1,0500 4.080 4.301,00
    05/12/2019 1,0600 -0,93% 1,0700 1,0800 1,0600 3.181 3.378,67
    04/12/2019 1,0700 -0,93% 1,0900 1,1000 1,0700 11.577 12.415,66
    03/12/2019 1,0800 -3,57% 1,1000 1,1000 1,0700 20.997 22.758,61
    02/12/2019 1,1200 -0,88% 1,1200 1,1200 1,1000 2.130 2.370,50
    29/11/2019 1,1300 2,73% 1,1100 1,1400 1,1100 15.920 17.859,66
    28/11/2019 1,1000 1,85% 1,0700 1,1000 1,0700 9.600 10.411,00
    27/11/2019 1,0800 -2,70% 1,1200 1,1200 1,0800 12.052 13.175,78
    26/11/2019 1,1100 -1,77% 1,1300 1,1300 1,1100 3.659 4.107,55
    25/11/2019 1,1300 0,00% 1,1400 1,1600 1,1300 10.544 12.076,39
    22/11/2019 1,1300 0,00% 1,1300 1,1500 1,1300 4.750 5.392,54
    21/11/2019 1,1300 -3,42% 1,1500 1,1600 1,1300 9.383 10.747,94
    20/11/2019 1,1700 5,41% 1,1200 1,1800 1,1000 89.151 102.427,41
    19/11/2019 1,1100 2,78% 1,0700 1,1100 1,0600 23.250 25.280,00
    18/11/2019 1,0800 -0,92% 1,0900 1,1200 1,0800 19.270 21.274,94
    15/11/2019 1,0900 -3,54% 1,1300 1,1300 1,0900 11.217 12.420,97
    14/11/2019 1,1300 4,63% 1,0800 1,1300 1,0800 31.226 34.717,68
    13/11/2019 1,0800 0,93% 1,0800 1,0900 1,0700 9.055 9.765,42
    12/11/2019 1,0700 0,00% 1,0800 1,1000 1,0700 5.614 6.110,54
    11/11/2019 1,0700 -0,93% 1,0800 1,0900 1,0500 4.855 5.191,35
    08/11/2019 1,0800 -1,82% 1,1100 1,1300 1,0700 17.934 19.685,65
    07/11/2019 1,1000 10,55% 1,0000 1,1000 1,0000 55.254 59.082,05
    06/11/2019 0,9950 0,51% 0,9900 1,0000 0,9900 8.496 8.485,50
    05/11/2019 0,9900 -1,00% 0,9900 0,9900 0,9700 16.045 15.779,20
    04/11/2019 1,0000 0,00% 0,9900 1,0100 0,9900 7.066 7.040,47
    01/11/2019 1,0000 1,52% 0,9950 1,0100 0,9850 8.908 8.892,83
    31/10/2019 0,9850 0,51% 0,9850 1,0000 0,9550 15.330 15.002,15
    30/10/2019 0,9800 -1,01% 0,9900 1,0000 0,9800 6.758 6.733,12
    29/10/2019 0,9900 3,13% 0,9650 0,9900 0,9500 14.700 14.137,84
    25/10/2019 0,9600 -3,03% 0,9850 0,9850 0,9600 16.582 16.038,57
    24/10/2019 0,9900 0,51% 0,9900 1,0100 0,9800 8.899 8.814,81
    23/10/2019 0,9850 -1,01% 0,9900 0,9950 0,9800 2.781 2.739,03
    22/10/2019 0,9950 -0,50% 1,0000 1,0100 0,9850 17.322 17.249,75
    21/10/2019 1,0000 1,01% 1,0000 1,0100 1,0000 4.800 4.805,30
    18/10/2019 0,9900 -0,50% 0,9900 0,9950 0,9850 6.121 6.053,31
    17/10/2019 0,9950 0,00% 0,9900 0,9950 0,9800 12.238 12.059,79
    16/10/2019 0,9950 1,02% 1,0000 1,0000 0,9800 5.722 5.671,51
    15/10/2019 0,9850 1,55% 0,9800 1,0000 0,9750 13.705 13.493,20
    14/10/2019 0,9700 -0,51% 0,9700 0,9750 0,9650 3.970 3.853,05
    11/10/2019 0,9750 2,63% 0,9600 0,9900 0,9600 18.039 17.564,17
    10/10/2019 0,9500 -0,52% 0,9650 0,9750 0,9500 10.077 9.700,03
    09/10/2019 0,9550 1,60% 0,9400 0,9750 0,9400 29.218 28.156,05
    08/10/2019 0,9400 -6,00% 1,0000 1,0000 0,9400 19.414 18.485,88
    07/10/2019 1,0000 0,00% 1,0000 1,0100 0,9800 10.636 10.578,25
    04/10/2019 1,0000 1,01% 1,0000 1,0200 0,9550 34.145 33.528,19
    03/10/2019 0,9900 -4,81% 1,0200 1,0400 0,9900 43.789 44.111,87
    02/10/2019 1,0400 -7,14% 1,1000 1,1100 1,0300 53.635 57.458,00
    01/10/2019 1,1200 0,00% 1,1100 1,1300 1,1000 39.772 44.414,48
    30/9/2019 1,1200 0,00% 1,1100 1,1200 1,1000 8.862 9.870,60
    27/9/2019 1,1200 -0,88% 1,1300 1,1400 1,1000 30.812 34.239,58
    26/9/2019 1,1300 0,00% 1,1200 1,1300 1,1000 15.837 17.724,36
    25/9/2019 1,1300 0,89% 1,1100 1,1400 1,1000 7.020 7.840,00
    24/9/2019 1,1200 -1,75% 1,1300 1,1500 1,1200 11.661 13.080,51
    23/9/2019 1,1400 -0,87% 1,1600 1,1600 1,1300 10.557 12.016,97
    20/9/2019 1,1500 -0,86% 1,1600 1,1600 1,1300 3.780 4.317,73
    19/9/2019 1,1600 1,75% 1,1600 1,1800 1,1400 14.756 17.029,52
    18/9/2019 1,1400 2,70% 1,1200 1,1600 1,1200 11.845 13.494,49
    17/9/2019 1,1100 0,00% 1,1300 1,1300 1,1000 21.510 23.847,70
    16/9/2019 1,1100 -0,89% 1,1000 1,1300 1,1000 25.040 27.796,40
    13/9/2019 1,1200 -1,75% 1,1400 1,1500 1,1200 24.445 27.650,33
    12/9/2019 1,1400 0,88% 1,1300 1,1500 1,1200 14.165 16.080,35
    11/9/2019 1,1300 1,80% 1,1200 1,1300 1,1000 15.794 17.682,02
    10/9/2019 1,1100 -1,77% 1,1300 1,1300 1,1000 27.242 30.389,30
    09/9/2019 1,1300 -5,04% 1,1900 1,1900 1,1300 29.997 34.326,74
    06/9/2019 1,1900 0,00% 1,2100 1,2100 1,1500 28.943 34.095,60
    05/9/2019 1,1900 -1,65% 1,2000 1,2300 1,1800 64.515 77.704,20
    04/9/2019 1,2100 -0,82% 1,2100 1,2200 1,1800 23.395 28.173,33
    03/9/2019 1,2200 -1,61% 1,2400 1,2400 1,1900 16.505 20.005,34
    02/9/2019 1,2400 1,64% 1,2200 1,2400 1,2000 20.416 24.946,55
    30/8/2019 1,2200 5,17% 1,1800 1,2300 1,1800 59.599 72.000,85
    29/8/2019 1,1600 0,00% 1,1700 1,1800 1,1400 28.384 32.991,57
    28/8/2019 1,1600 3,57% 1,1300 1,1700 1,1300 39.054 44.899,09
    27/8/2019 1,1200 -0,88% 1,1400 1,1900 1,1000 124.890 142.149,62
    26/8/2019 1,1300 2,73% 1,0900 1,1300 1,0800 25.596 28.230,99
    23/8/2019 1,1000 -4,35% 1,1500 1,1500 1,0900 37.404 41.578,31
    22/8/2019 1,1500 0,00% 1,1500 1,1600 1,1200 18.115 20.630,24
    21/8/2019 1,1500 -0,86% 1,1600 1,1800 1,1500 21.751 25.242,23
    20/8/2019 1,1600 4,50% 1,1600 1,1800 1,1100 85.711 98.757,45
    19/8/2019 1,1100 2,78% 1,1000 1,1200 1,0400 113.308 123.661,87
    16/8/2019 1,0800 -9,24% 1,1900 1,1900 1,0100 240.335 257.415,66
    14/8/2019 1,1900 -1,65% 1,2000 1,2100 1,1800 18.850 22.458,00
    13/8/2019 1,2100 1,68% 1,1800 1,2100 1,1100 66.914 77.713,65
    12/8/2019 1,1900 -5,56% 1,2500 1,2600 1,1500 60.515 72.572,40
    09/8/2019 1,2600 1,61% 1,2400 1,2700 1,2200 25.424 31.816,20
    08/8/2019 1,2400 -1,59% 1,2600 1,2600 1,2000 42.070 51.411,60
    07/8/2019 1,2600 -0,79% 1,2700 1,2800 1,2200 21.271 26.537,95
    06/8/2019 1,2700 -1,55% 1,2900 1,2900 1,2400 29.972 37.990,58
    05/8/2019 1,2900 -3,73% 1,3200 1,3400 1,2700 45.625 59.155,30
    02/8/2019 1,3400 -1,47% 1,3500 1,3500 1,3100 19.970 26.442,60
    01/8/2019 1,3600 2,26% 1,3300 1,3800 1,3300 50.890 68.951,31
    31/7/2019 1,3300 0,76% 1,3100 1,3500 1,2900 23.760 31.267,25
    30/7/2019 1,3200 -1,49% 1,3400 1,3400 1,3000 26.692 34.997,68
    29/7/2019 1,3400 -1,47% 1,3600 1,3700 1,3100 39.070 52.476,12
    26/7/2019 1,3600 1,49% 1,3300 1,3800 1,3000 75.641 102.085,65
    25/7/2019 1,3400 -0,74% 1,3200 1,3500 1,3200 59.488 79.550,37
    24/7/2019 1,3500 10,66% 1,2500 1,3500 1,2300 120.543 156.734,77
    23/7/2019 1,2200 -0,81% 1,2300 1,2400 1,2000 40.717 49.761,84
    22/7/2019 1,2300 -2,38% 1,2500 1,2800 1,2300 50.614 63.351,12
    19/7/2019 1,2600 0,80% 1,2600 1,2700 1,2200 55.520 69.277,77
    18/7/2019 1,2500 -1,57% 1,2700 1,3100 1,2500 62.964 80.636,60
    17/7/2019 1,2700 2,42% 1,2400 1,2700 1,2300 100.387 125.574,32
    16/7/2019 1,2400 1,64% 1,2200 1,2600 1,1900 274.224 335.079,10
    15/7/2019 1,2200 -2,40% 1,2500 1,2700 1,2000 155.089 189.786,92
    12/7/2019 1,2500 -3,85% 1,3100 1,3200 1,2300 64.019 80.906,91
    11/7/2019 1,3000 -2,26% 1,3200 1,3300 1,3000 44.009 57.699,99
    10/7/2019 1,3300 -1,48% 1,3600 1,3800 1,3200 52.231 70.218,70
    09/7/2019 1,3500 -3,57% 1,3900 1,3900 1,3000 78.498 104.946,25
    08/7/2019 1,4000 11,11% 1,2600 1,4100 1,2500 245.540 332.745,70
    05/7/2019 1,2600 3,28% 1,2300 1,2700 1,1900 327.183 400.603,48
    04/7/2019 1,2200 -3,17% 1,2700 1,3000 1,2000 75.538 93.351,38
    03/7/2019 1,2600 -0,79% 1,2800 1,2800 1,2400 33.295 41.949,55
    02/7/2019 1,2700 -1,55% 1,3000 1,3000 1,2500 37.495 47.498,32
    01/7/2019 1,2900 1,57% 1,3000 1,3200 1,2800 37.367 48.625,99
    28/6/2019 1,2700 -2,31% 1,3000 1,3100 1,2200 119.720 149.160,58
    27/6/2019 1,3000 -2,26% 1,3400 1,3500 1,2800 89.531 117.230,41
    26/6/2019 1,3300 2,31% 1,2900 1,4000 1,2900 176.884 238.040,69
    25/6/2019 1,3000 5,69% 1,2400 1,3000 1,2000 61.589 76.487,81
    24/6/2019 1,2300 -3,15% 1,2600 1,2900 1,2200 31.060 38.846,77
    21/6/2019 1,2700 -0,78% 1,2800 1,2900 1,2600 11.691 14.915,63
    20/6/2019 1,2800 -3,03% 1,3200 1,3200 1,2700 30.773 39.729,43
    19/6/2019 1,3200 -0,75% 1,3200 1,3700 1,2900 72.350 96.160,97
    18/6/2019 1,3300 13,68% 1,1700 1,3400 1,1000 96.274 118.261,13
    14/6/2019 1,1700 -1,68% 1,1800 1,1800 1,1400 14.183 16.531,02
    13/6/2019 1,1900 0,00% 1,1900 1,2000 1,1700 10.934 12.962,16
    12/6/2019 1,1900 2,59% 1,2000 1,2400 1,1600 22.261 26.889,48
    11/6/2019 1,1600 -3,33% 1,2000 1,2300 1,1200 47.185 55.265,59
    10/6/2019 1,2000 2,56% 1,2300 1,2600 1,1700 125.390 152.266,58
    07/6/2019 1,1700 24,47% 0,9850 1,1700 0,9850 141.598 156.337,70
    06/6/2019 0,9400 9,30% 0,8700 0,9900 0,8700 76.212 70.832,73
    05/6/2019 0,8600 3,61% 0,8100 0,8800 0,8100 42.097 35.751,09
    04/6/2019 0,8300 1,22% 0,8200 0,8500 0,8100 6.601 5.470,83
    03/6/2019 0,8200 2,50% 0,8000 0,8300 0,8000 19.105 15.531,48
    31/5/2019 0,8000 0,00% 0,8000 0,8000 0,7900 6.880 5.500,70
    30/5/2019 0,8000 9,59% 0,7300 0,8200 0,7300 89.939 69.200,41
    29/5/2019 0,7300 0,00% 0,7300 0,7350 0,7300 951 694,24
    28/5/2019 0,7300 0,69% 0,7200 0,7300 0,7200 3.650 2.657,50
    27/5/2019 0,7250 0,00% 0,7300 0,7300 0,7200 7.150 5.183,20
    24/5/2019 0,7250 4,32% 0,7000 0,7300 0,7000 2.550 1.826,00
    23/5/2019 0,6950 0,00% 0,6900 0,6950 0,6900 2.295 1.584,05
    22/5/2019 0,6950 0,00% 0,6950 0,6950 0,6950 ,00
    21/5/2019 0,6950 0,72% 0,6950 0,7000 0,6950 900 626,00
    20/5/2019 0,6900 0,00% 0,6900 0,6900 0,6900 ,00
    17/5/2019 0,6900 0,00% 0,6900 0,6900 0,6900 ,00
    16/5/2019 0,6900 0,00% 0,6900 0,6900 0,6900 ,00
    15/5/2019 0,6900 0,73% 0,6950 0,7050 0,6800 9.432 6.502,84
    14/5/2019 0,6850 -0,72% 0,6950 0,6950 0,6800 920 630,10
    13/5/2019 0,6900 0,00% 0,6900 0,6900 0,6900 ,00
    10/5/2019 0,6900 0,00% 0,7000 0,7050 0,7000 200 140,50
    09/5/2019 0,6900 0,73% 0,6850 0,6950 0,6850 690 475,40
    08/5/2019 0,6850 -2,14% 0,7000 0,7000 0,6550 6.935 4.735,25
    07/5/2019 0,7000 -2,10% 0,7150 0,7200 0,7000 2.200 1.561,55
    06/5/2019 0,7150 1,42% 0,7000 0,7200 0,7000 4.470 3.173,85
    03/5/2019 0,7050 -0,70% 0,7150 0,7150 0,7000 730 515,65
    02/5/2019 0,7100 -1,39% 0,7100 0,7150 0,7000 420 297,75
    30/4/2019 0,7200 0,00% 0,7100 0,7100 0,7100 100 71,00
    25/4/2019 0,7200 0,00% 0,7100 0,7200 0,7100 2.595 1.866,00
    24/4/2019 0,7200 0,00% 0,7500 0,7500 0,7000 4.249 3.044,04

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 12.088
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.855.214
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.362
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.527
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 9,86εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.741
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%