Συνεχης ενημερωση

    ΔΗΜΟΣΙΑ ΕΠΙΧΕΙΡΗΣΗ ΗΛΕΚΤΡΙΣΜΟΥ Α.Ε. (ΔΕΗ)

    1,8880

    0,0130 (0,69%)

    • Άνοιγμα 1,8500
    • Υψηλό 1,8980
    • Χαμηλό 1,8350
    • Όγκος 319.751
    • Τζίρος 599.928 €
    • Πράξεις 653
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    26/6/2019 1,8880 0,69% 1,8500 1,8980 1,8350 319.751 599.928,11
    25/6/2019 1,8750 -2,85% 1,9120 1,9430 1,8320 670.373 1.266.092,13
    24/6/2019 1,9300 8,43% 1,8790 1,9400 1,8600 824.681 1.569.976,53
    21/6/2019 1,7800 3,01% 1,6660 1,8310 1,6650 1.259.666 2.222.030,95
    20/6/2019 1,7280 -17,32% 1,9340 1,9780 1,7280 3.252.436 6.002.335,94
    19/6/2019 2,0900 -1,88% 2,1680 2,1680 2,0900 422.371 895.873,81
    18/6/2019 2,1300 0,00% 2,1200 2,1720 2,0600 620.043 1.314.902,12
    14/6/2019 2,1300 -0,28% 2,1360 2,1580 2,0920 475.106 1.009.863,49
    13/6/2019 2,1360 1,71% 2,0900 2,1760 2,0740 858.452 1.828.348,34
    12/6/2019 2,1000 -0,66% 2,1000 2,1380 2,0480 633.913 1.324.382,10
    11/6/2019 2,1140 -2,04% 2,1520 2,1800 2,0820 947.212 2.014.934,81
    10/6/2019 2,1580 10,55% 1,9900 2,1680 1,9820 1.113.220 2.361.171,93
    07/6/2019 1,9520 -1,96% 2,0020 2,0320 1,9200 812.446 1.593.699,68
    06/6/2019 1,9910 -8,16% 2,1760 2,1760 1,9800 1.675.462 3.475.788,26
    05/6/2019 2,1680 -0,55% 2,2000 2,2240 2,1220 1.160.882 2.503.048,80
    04/6/2019 2,1800 -2,07% 2,2100 2,2900 2,1040 3.105.462 6.894.762,20
    03/6/2019 2,2260 11,80% 2,0000 2,2260 2,0000 1.964.434 4.144.292,95
    31/5/2019 1,9910 8,68% 1,8000 2,1320 1,7770 2.751.474 5.535.720,22
    30/5/2019 1,8320 14,72% 1,6290 1,8530 1,6200 1.441.762 2.532.448,02
    29/5/2019 1,5970 -2,26% 1,6010 1,6550 1,5920 732.586 1.187.646,49
    28/5/2019 1,6340 0,80% 1,6350 1,6720 1,5710 945.937 1.539.705,48
    27/5/2019 1,6210 11,10% 1,6400 1,6600 1,5710 1.468.338 2.360.747,19
    24/5/2019 1,4590 10,53% 1,3250 1,4690 1,3250 626.110 884.992,64
    23/5/2019 1,3200 0,30% 1,3050 1,3340 1,2910 227.115 298.598,40
    22/5/2019 1,3160 -4,01% 1,3540 1,3610 1,3130 222.077 296.712,29
    21/5/2019 1,3710 3,24% 1,3300 1,3800 1,3300 176.628 241.056,20
    20/5/2019 1,3280 3,11% 1,2990 1,3700 1,2980 293.188 393.138,04
    17/5/2019 1,2880 0,63% 1,2700 1,2990 1,2700 89.223 114.718,28
    16/5/2019 1,2800 0,00% 1,2970 1,3080 1,2700 137.847 177.755,08
    15/5/2019 1,2800 -0,16% 1,2970 1,3200 1,2690 199.815 257.590,58
    14/5/2019 1,2820 -1,91% 1,3100 1,3220 1,2820 281.879 366.387,20
    13/5/2019 1,3070 0,54% 1,2800 1,3260 1,2520 362.501 465.636,34
    10/5/2019 1,3000 -3,56% 1,3480 1,3900 1,2990 658.225 875.586,58
    09/5/2019 1,3480 -5,87% 1,4300 1,4400 1,3350 517.388 713.051,05
    08/5/2019 1,4320 2,29% 1,4150 1,4480 1,3950 647.377 922.423,36
    07/5/2019 1,4000 4,48% 1,3650 1,4100 1,3650 684.072 953.948,68
    06/5/2019 1,3400 1,98% 1,2900 1,3540 1,2560 651.864 859.564,73
    03/5/2019 1,3140 1,08% 1,3000 1,3200 1,3000 334.069 437.156,07
    02/5/2019 1,3000 3,17% 1,2950 1,3220 1,2900 557.490 729.333,00
    30/4/2019 1,2600 -5,41% 1,3400 1,3500 1,2230 861.095 1.090.909,10
    25/4/2019 1,3320 2,46% 1,3390 1,3930 1,2980 979.525 1.322.783,24
    24/4/2019 1,3000 -17,93% 1,5320 1,5400 1,2010 3.763.576 5.101.449,81
    23/4/2019 1,5840 -11,75% 1,7800 1,7900 1,5600 1.677.804 2.773.138,88
    18/4/2019 1,7950 0,06% 1,7900 1,7980 1,7700 184.894 329.780,79
    17/4/2019 1,7940 -0,72% 1,8110 1,8390 1,7820 279.764 506.669,80
    16/4/2019 1,8070 2,09% 1,7850 1,8070 1,7380 291.396 518.272,82
    15/4/2019 1,7700 -2,26% 1,8200 1,8270 1,7700 382.993 684.673,73
    12/4/2019 1,8110 0,89% 1,8000 1,8280 1,7960 300.627 546.148,88
    11/4/2019 1,7950 5,65% 1,7580 1,8070 1,7440 828.619 1.479.573,42
    10/4/2019 1,6990 1,01% 1,6820 1,7140 1,6500 234.573 395.380,60
    09/4/2019 1,6820 -1,75% 1,7120 1,7350 1,6820 318.537 543.125,79
    08/4/2019 1,7120 3,13% 1,6600 1,7290 1,6550 660.128 1.125.608,39
    05/4/2019 1,6600 2,47% 1,6200 1,6740 1,6200 494.535 821.761,80
    04/4/2019 1,6200 -0,06% 1,6060 1,6470 1,6000 176.674 288.107,31
    03/4/2019 1,6210 -1,16% 1,6400 1,6730 1,5920 387.596 633.218,37
    02/4/2019 1,6400 0,86% 1,6400 1,6700 1,6280 290.864 480.510,90
    01/4/2019 1,6260 4,84% 1,5700 1,6410 1,5700 429.609 690.166,16
    29/3/2019 1,5510 -0,89% 1,5610 1,5850 1,5510 356.137 556.502,67
    28/3/2019 1,5650 0,19% 1,5600 1,5780 1,5520 158.840 248.241,38
    27/3/2019 1,5620 -0,51% 1,5700 1,5950 1,5600 151.226 238.090,98
    26/3/2019 1,5700 0,83% 1,5500 1,5930 1,5400 150.097 235.583,30
    22/3/2019 1,5570 -2,14% 1,5960 1,6010 1,5500 196.779 308.565,46
    21/3/2019 1,5910 -0,56% 1,6090 1,6190 1,5830 181.481 290.426,45
    20/3/2019 1,6000 0,63% 1,6040 1,6200 1,5730 240.227 383.633,31
    19/3/2019 1,5900 -3,87% 1,6700 1,6700 1,5900 319.976 517.137,17
    18/3/2019 1,6540 0,49% 1,6760 1,6920 1,6350 236.383 393.125,55
    15/3/2019 1,6460 -2,02% 1,6940 1,7390 1,6440 586.816 994.153,30
    14/3/2019 1,6800 1,20% 1,6780 1,7000 1,6480 627.847 1.055.984,37
    13/3/2019 1,6600 8,50% 1,5480 1,6670 1,5350 903.689 1.463.993,19
    12/3/2019 1,5300 -0,52% 1,5400 1,5510 1,5150 223.611 343.365,83
    08/3/2019 1,5380 3,92% 1,4800 1,5450 1,4400 430.611 642.203,02
    07/3/2019 1,4800 -1,33% 1,5200 1,5300 1,4740 299.029 450.310,48
    06/3/2019 1,5000 2,04% 1,4870 1,5230 1,4730 394.952 590.996,24
    05/3/2019 1,4700 -2,58% 1,5000 1,5270 1,4660 385.459 571.841,74
    04/3/2019 1,5090 -4,37% 1,6160 1,6160 1,5080 525.263 814.629,85
    01/3/2019 1,5780 0,38% 1,5960 1,6100 1,5500 606.792 958.160,25
    28/2/2019 1,5720 0,77% 1,5460 1,5910 1,5310 745.881 1.170.030,04
    27/2/2019 1,5600 3,31% 1,5340 1,5650 1,5030 738.130 1.134.804,63
    26/2/2019 1,5100 10,22% 1,3700 1,5100 1,3700 1.071.650 1.575.633,03
    25/2/2019 1,3700 1,48% 1,3500 1,3900 1,3260 567.017 774.484,01
    22/2/2019 1,3500 0,82% 1,3550 1,3670 1,3480 197.581 268.028,06
    21/2/2019 1,3390 0,60% 1,3400 1,3490 1,3320 199.054 266.365,50
    20/2/2019 1,3310 -1,41% 1,3390 1,3670 1,3310 159.664 214.260,11
    19/2/2019 1,3500 -0,30% 1,3650 1,3850 1,3500 251.350 343.332,59
    18/2/2019 1,3540 2,11% 1,3470 1,3680 1,3300 167.352 226.693,65
    15/2/2019 1,3260 -0,30% 1,3380 1,3400 1,3180 39.861 52.842,87
    14/2/2019 1,3300 1,37% 1,3200 1,3470 1,3100 84.548 112.068,49
    13/2/2019 1,3120 0,15% 1,3240 1,3260 1,3050 72.030 94.540,76
    12/2/2019 1,3100 -0,08% 1,3110 1,3300 1,3100 102.770 135.632,67
    11/2/2019 1,3110 -0,30% 1,3000 1,3340 1,3000 93.029 122.395,46
    08/2/2019 1,3150 -0,15% 1,3240 1,3260 1,2940 239.369 313.103,31
    07/2/2019 1,3170 -5,59% 1,3650 1,3730 1,3150 248.541 332.449,95
    06/2/2019 1,3950 2,65% 1,3600 1,4220 1,3400 460.618 637.139,40
    05/2/2019 1,3590 3,42% 1,3250 1,3600 1,3060 178.730 239.455,97
    04/2/2019 1,3140 0,46% 1,3080 1,3270 1,2950 109.821 144.153,04
    01/2/2019 1,3080 0,46% 1,3000 1,3230 1,2900 178.397 232.619,66
    31/1/2019 1,3020 -1,21% 1,3260 1,3470 1,3020 185.852 243.969,14
    30/1/2019 1,3180 -2,37% 1,3500 1,3590 1,3100 169.883 226.460,41
    29/1/2019 1,3500 0,75% 1,3350 1,3600 1,3350 109.700 147.757,06
    28/1/2019 1,3400 -0,74% 1,3500 1,3590 1,3380 113.208 152.474,23
    25/1/2019 1,3500 -2,88% 1,4020 1,4040 1,3400 137.159 188.006,52
    24/1/2019 1,3900 0,00% 1,3900 1,4050 1,3900 116.496 162.886,84
    23/1/2019 1,3900 1,09% 1,3750 1,3970 1,3580 105.283 145.715,52
    22/1/2019 1,3750 1,18% 1,3700 1,3850 1,3610 144.266 198.740,10
    21/1/2019 1,3590 6,42% 1,3000 1,3980 1,2980 367.161 494.022,41
    18/1/2019 1,2770 -1,39% 1,3200 1,3280 1,2660 346.428 444.787,15
    17/1/2019 1,2950 -1,60% 1,3150 1,3360 1,2950 100.132 131.196,63
    16/1/2019 1,3160 -1,05% 1,3300 1,3480 1,3150 127.711 169.305,77
    15/1/2019 1,3300 -1,48% 1,3840 1,3840 1,3300 74.476 100.026,41
    14/1/2019 1,3500 -0,95% 1,3630 1,3630 1,3160 84.209 113.014,71
    11/1/2019 1,3630 0,22% 1,3600 1,3790 1,3320 55.206 75.048,25
    10/1/2019 1,3600 -1,45% 1,3800 1,3950 1,3600 99.028 136.262,57
    09/1/2019 1,3800 0,51% 1,3730 1,3860 1,3570 81.871 112.667,58
    08/1/2019 1,3730 2,46% 1,3490 1,3850 1,3460 106.048 145.638,70
    07/1/2019 1,3400 3,24% 1,3290 1,3490 1,3100 73.448 97.877,46
    04/1/2019 1,2980 0,46% 1,3000 1,3240 1,2680 79.935 104.125,15
    03/1/2019 1,2920 -1,97% 1,3010 1,3290 1,2870 83.900 109.230,50
    02/1/2019 1,3180 1,85% 1,2700 1,3290 1,2530 125.851 164.623,70
    31/12/2018 1,2940 1,57% 1,2930 1,3060 1,2700 89.290 115.416,85
    28/12/2018 1,2740 -3,19% 1,3200 1,3400 1,2550 246.540 318.566,67
    27/12/2018 1,3160 -2,45% 1,3780 1,3850 1,3160 97.235 130.778,90
    21/12/2018 1,3490 0,00% 1,3240 1,3850 1,3230 213.176 291.373,76
    20/12/2018 1,3490 1,05% 1,3290 1,3600 1,3120 192.526 257.214,02
    19/12/2018 1,3350 -0,52% 1,3680 1,3680 1,3300 177.033 238.008,91
    18/12/2018 1,3420 -2,68% 1,3800 1,3890 1,3420 177.761 241.132,40
    17/12/2018 1,3790 -5,42% 1,4580 1,4580 1,3790 133.196 187.182,83
    14/12/2018 1,4580 -1,49% 1,4880 1,4880 1,4220 147.388 214.255,46
    13/12/2018 1,4800 2,78% 1,4530 1,4870 1,4260 353.717 518.595,52
    12/12/2018 1,4400 7,14% 1,3410 1,4500 1,3410 288.910 410.915,74
    11/12/2018 1,3440 0,30% 1,3540 1,3690 1,3440 61.135 82.625,88
    10/12/2018 1,3400 -2,19% 1,3900 1,3900 1,3320 70.091 94.269,36
    07/12/2018 1,3700 -1,44% 1,4000 1,4180 1,3650 138.310 190.894,89
    06/12/2018 1,3900 -1,42% 1,3990 1,4030 1,3500 232.460 318.581,08
    05/12/2018 1,4100 -0,56% 1,4180 1,4330 1,3860 139.777 196.683,02
    04/12/2018 1,4180 2,16% 1,3900 1,4440 1,3780 255.299 364.041,74
    03/12/2018 1,3880 5,23% 1,3500 1,3880 1,3320 352.797 482.650,79
    30/11/2018 1,3190 8,11% 1,2050 1,3190 1,1860 372.888 477.892,90
    29/11/2018 1,2200 4,27% 1,1600 1,2480 1,1600 205.746 248.237,08
    28/11/2018 1,1700 1,56% 1,1790 1,1890 1,1540 138.050 161.540,69
    27/11/2018 1,1520 -4,00% 1,2180 1,2300 1,1520 246.238 289.564,46
    26/11/2018 1,2000 -3,54% 1,2500 1,2850 1,1950 162.026 200.084,71
    23/11/2018 1,2440 1,72% 1,2250 1,2600 1,2100 74.448 91.979,09
    22/11/2018 1,2230 0,99% 1,2110 1,2380 1,2090 55.513 67.775,56
    21/11/2018 1,2110 1,68% 1,2000 1,2350 1,1820 175.956 213.619,54
    20/11/2018 1,1910 -3,56% 1,2120 1,2400 1,1890 227.534 272.880,84
    19/11/2018 1,2350 -2,76% 1,2700 1,2700 1,2100 108.393 133.945,49
    16/11/2018 1,2700 -4,73% 1,3280 1,3330 1,2680 313.956 403.622,54
    15/11/2018 1,3330 -3,82% 1,3750 1,3900 1,3320 195.206 266.412,88
    14/11/2018 1,3860 -0,22% 1,3700 1,3860 1,3560 145.635 199.490,77
    13/11/2018 1,3890 2,58% 1,3590 1,3900 1,3430 142.307 195.823,82
    12/11/2018 1,3540 0,30% 1,3500 1,3650 1,3300 112.877 152.302,86
    09/11/2018 1,3500 -0,37% 1,3510 1,3830 1,3460 90.784 123.676,18
    08/11/2018 1,3550 -2,31% 1,3900 1,3920 1,3430 215.487 293.910,33
    07/11/2018 1,3870 3,12% 1,3590 1,3900 1,3520 183.482 252.536,70
    06/11/2018 1,3450 5,08% 1,3000 1,3640 1,2800 227.079 305.887,16
    05/11/2018 1,2800 -0,54% 1,2880 1,2970 1,2620 105.143 134.034,49
    02/11/2018 1,2870 0,39% 1,2820 1,3000 1,2430 372.635 476.138,44
    01/11/2018 1,2820 -3,32% 1,3370 1,3440 1,2820 341.797 448.448,16
    31/10/2018 1,3260 0,45% 1,3320 1,3540 1,3140 437.124 584.054,13
    30/10/2018 1,3200 1,15% 1,3190 1,3360 1,2900 635.875 835.879,25
    29/10/2018 1,3050 6,53% 1,2480 1,3150 1,2460 475.884 615.010,12
    26/10/2018 1,2250 0,41% 1,2150 1,2390 1,2020 164.429 201.655,86
    25/10/2018 1,2200 -1,61% 1,2050 1,2700 1,1890 800.402 982.371,53
    24/10/2018 1,2400 2,90% 1,2320 1,2490 1,1960 191.188 233.707,47
    23/10/2018 1,2050 3,61% 1,1800 1,2380 1,1700 301.262 361.244,54
    22/10/2018 1,1630 -4,28% 1,2340 1,2350 1,1610 268.805 318.368,48
    19/10/2018 1,2150 -0,16% 1,1940 1,2150 1,1720 165.051 196.390,84
    18/10/2018 1,2170 1,59% 1,2200 1,2240 1,1700 109.675 132.120,56
    17/10/2018 1,1980 -4,92% 1,2600 1,2770 1,1890 310.909 377.164,50
    16/10/2018 1,2600 1,45% 1,2420 1,2700 1,2420 289.037 362.620,17
    15/10/2018 1,2420 4,19% 1,2000 1,2520 1,1920 279.414 343.222,72
    12/10/2018 1,1920 -1,49% 1,2200 1,2300 1,1810 342.080 412.217,53
    11/10/2018 1,2100 4,31% 1,1600 1,2100 1,1100 530.380 621.935,43
    10/10/2018 1,1600 -4,84% 1,2260 1,2530 1,1600 356.671 431.223,50
    09/10/2018 1,2190 -0,89% 1,2480 1,2480 1,2110 344.629 421.917,59
    08/10/2018 1,2300 -1,91% 1,2620 1,2620 1,2100 325.932 398.147,97
    05/10/2018 1,2540 -2,34% 1,3150 1,3200 1,2500 378.876 480.512,20
    04/10/2018 1,2840 0,86% 1,2730 1,3250 1,2730 351.466 456.237,13
    03/10/2018 1,2730 -6,67% 1,3740 1,3740 1,2410 789.981 1.017.361,18
    02/10/2018 1,3640 -6,06% 1,4400 1,4400 1,3640 361.592 502.038,39
    01/10/2018 1,4520 3,13% 1,4200 1,4760 1,4160 203.231 296.336,01
    28/9/2018 1,4080 1,51% 1,3900 1,4390 1,3870 490.642 693.230,73
    27/9/2018 1,3870 -0,43% 1,4000 1,4100 1,3780 233.730 325.742,76
    26/9/2018 1,3930 -1,97% 1,4300 1,4480 1,3900 394.226 554.805,58
    25/9/2018 1,4210 0,71% 1,4450 1,4660 1,4210 230.781 331.597,19
    24/9/2018 1,4110 -4,14% 1,4400 1,4570 1,4100 325.794 465.098,30
    21/9/2018 1,4720 2,01% 1,4630 1,4960 1,4360 279.730 410.004,00
    20/9/2018 1,4430 -4,88% 1,5170 1,5200 1,4430 264.320 388.623,55
    19/9/2018 1,5170 2,57% 1,4920 1,5380 1,4840 243.011 368.630,85
    18/9/2018 1,4790 2,42% 1,4600 1,4940 1,4340 273.350 399.581,86
    17/9/2018 1,4440 0,28% 1,4650 1,4840 1,4440 214.050 312.456,65
    14/9/2018 1,4400 0,21% 1,4670 1,4720 1,4290 279.827 405.815,11
    13/9/2018 1,4370 -2,24% 1,4870 1,4930 1,4360 342.509 497.862,56
    12/9/2018 1,4700 -2,65% 1,5120 1,5400 1,4700 371.930 555.575,27
    11/9/2018 1,5100 -5,63% 1,6000 1,6090 1,5030 239.623 367.648,15
    10/9/2018 1,6000 4,58% 1,5600 1,6100 1,5530 216.527 345.202,61
    07/9/2018 1,5300 0,59% 1,5210 1,5800 1,5150 342.838 526.483,60
    06/9/2018 1,5210 -3,18% 1,5990 1,6070 1,5210 369.192 577.024,13
    05/9/2018 1,5710 -1,19% 1,6020 1,6380 1,5520 373.901 595.595,16
    04/9/2018 1,5900 -3,64% 1,6510 1,6560 1,5820 306.339 491.930,36
    03/9/2018 1,6500 -1,55% 1,6500 1,6880 1,6200 221.916 366.019,82
    31/8/2018 1,6760 -3,01% 1,7160 1,7160 1,6760 429.186 723.914,36
    30/8/2018 1,7280 -2,37% 1,7700 1,7800 1,7280 317.846 559.188,22
    29/8/2018 1,7700 1,55% 1,7430 1,7720 1,7290 241.505 424.371,84
    28/8/2018 1,7430 0,98% 1,7260 1,7440 1,7250 219.798 381.658,88
    27/8/2018 1,7260 4,92% 1,6450 1,7370 1,6400 253.222 429.423,45
    24/8/2018 1,6450 -2,32% 1,6800 1,6910 1,6450 115.972 192.603,78
    23/8/2018 1,6840 2,06% 1,6640 1,6840 1,6440 197.686 330.939,52
    22/8/2018 1,6500 4,30% 1,6100 1,6500 1,5560 217.208 348.596,73
    21/8/2018 1,5820 -3,54% 1,6500 1,6600 1,5820 263.075 423.552,39
    20/8/2018 1,6400 -1,32% 1,6980 1,6980 1,6400 149.295 247.303,73
    17/8/2018 1,6620 0,12% 1,6900 1,7060 1,6600 202.144 340.633,09
    16/8/2018 1,6600 -2,41% 1,6920 1,7240 1,6600 191.273 321.732,50
    14/8/2018 1,7010 -2,52% 1,7600 1,7800 1,6900 216.838 372.797,51
    13/8/2018 1,7450 -1,63% 1,7920 1,8090 1,7450 209.259 368.933,38
    10/8/2018 1,7740 -2,63% 1,8200 1,8200 1,7740 244.940 437.587,09
    09/8/2018 1,8220 -1,83% 1,8560 1,8700 1,8220 103.909 191.122,63
    08/8/2018 1,8560 -1,17% 1,8850 1,8950 1,8560 61.793 116.192,59
    07/8/2018 1,8780 2,29% 1,8400 1,8880 1,8400 158.547 296.169,72
    06/8/2018 1,8360 1,55% 1,8080 1,8370 1,7880 44.973 81.959,73
    03/8/2018 1,8080 0,50% 1,8070 1,8250 1,7870 84.861 153.720,02
    02/8/2018 1,7990 0,39% 1,8000 1,8100 1,7700 117.526 210.653,55
    01/8/2018 1,7920 0,96% 1,7750 1,8050 1,7750 79.843 143.217,56
    31/7/2018 1,7750 -1,93% 1,8110 1,8490 1,7750 613.575 1.098.853,80
    30/7/2018 1,8100 0,00% 1,8100 1,8290 1,8000 76.005 137.874,68
    27/7/2018 1,8100 -0,66% 1,8300 1,8370 1,8100 68.815 125.125,57
    26/7/2018 1,8220 0,89% 1,8400 1,8400 1,7980 137.244 249.999,20
    25/7/2018 1,8060 -0,22% 1,8100 1,8260 1,8000 56.875 103.133,61
    24/7/2018 1,8100 0,50% 1,8280 1,8400 1,8100 220.289 400.099,32
    23/7/2018 1,8010 -2,70% 1,8500 1,8570 1,7920 260.377 472.922,56
    20/7/2018 1,8510 -2,06% 1,8820 1,9000 1,8510 190.633 355.618,24
    19/7/2018 1,8900 -1,31% 1,9200 1,9200 1,8900 68.037 129.616,47
    18/7/2018 1,9150 0,79% 1,9000 1,9300 1,9000 149.798 287.482,13
    17/7/2018 1,9000 -0,58% 1,9300 1,9350 1,9000 118.306 226.302,66
    16/7/2018 1,9110 0,47% 1,9020 1,9550 1,9020 167.155 322.713,46
    13/7/2018 1,9020 2,09% 1,8660 1,9290 1,8660 141.184 268.888,03
    12/7/2018 1,8630 1,25% 1,8370 1,9120 1,8370 113.634 213.202,19
    11/7/2018 1,8400 -2,13% 1,8880 1,8880 1,8310 156.519 289.558,80
    10/7/2018 1,8800 -2,89% 1,9230 1,9500 1,8720 357.949 680.402,06
    09/7/2018 1,9360 0,31% 1,9480 1,9680 1,9360 207.746 406.105,16
    06/7/2018 1,9300 5,70% 1,8270 1,9300 1,8240 322.235 607.183,20
    05/7/2018 1,8260 1,28% 1,8030 1,8410 1,8030 249.983 458.023,05
    04/7/2018 1,8030 -0,39% 1,8340 1,8410 1,8030 151.094 274.334,61
    03/7/2018 1,8100 -0,82% 1,8400 1,8540 1,8100 289.227 527.785,72
    02/7/2018 1,8250 -1,46% 1,8600 1,8760 1,8250 242.190 448.098,36
    29/6/2018 1,8520 -1,33% 1,9300 1,9300 1,8520 348.329 651.250,93
    28/6/2018 1,8770 -3,74% 1,9390 1,9390 1,8770 569.650 1.077.727,85
    27/6/2018 1,9500 0,57% 1,9480 1,9660 1,9200 85.810 167.262,89
    26/6/2018 1,9390 -3,63% 2,0120 2,0200 1,9360 210.840 415.306,35
    25/6/2018 2,0120 3,71% 1,9600 2,0180 1,9420 236.584 469.142,18
    22/6/2018 1,9400 -6,28% 2,1200 2,1300 1,9400 1.061.019 2.132.269,68
    21/6/2018 2,0700 0,98% 2,0740 2,0980 2,0100 287.681 590.961,12
    20/6/2018 2,0500 4,33% 2,0000 2,0740 1,9990 439.704 900.710,01
    19/6/2018 1,9650 3,80% 1,9100 2,0100 1,9000 538.840 1.056.316,32
    18/6/2018 1,8930 -1,71% 1,9300 1,9490 1,8640 515.984 978.612,53
    15/6/2018 1,9260 -1,83% 1,9620 1,9700 1,9220 298.973 579.561,01
    14/6/2018 1,9620 0,72% 1,9500 1,9760 1,9430 273.922 537.155,81
    13/6/2018 1,9480 1,72% 1,9200 1,9660 1,9010 341.660 660.788,17
    12/6/2018 1,9150 0,63% 1,9100 1,9590 1,8960 359.354 690.599,32
    11/6/2018 1,9030 -2,66% 1,9600 1,9960 1,9030 347.694 675.672,42
    08/6/2018 1,9550 -2,74% 2,0180 2,0180 1,9430 521.184 1.023.507,33
    07/6/2018 2,0100 -2,05% 2,0520 2,0900 2,0100 328.151 667.506,60
    06/6/2018 2,0520 -3,66% 2,1300 2,1560 2,0440 292.746 608.491,78
    05/6/2018 2,1300 -1,11% 2,1420 2,1780 2,1300 279.083 601.085,50
    04/6/2018 2,1540 4,56% 2,0900 2,1940 2,0900 358.906 776.010,62
    01/6/2018 2,0600 2,49% 2,0600 2,1200 2,0240 334.869 695.450,48
    31/5/2018 2,0100 -0,30% 2,0160 2,0600 2,0040 257.568 519.473,76
    30/5/2018 2,0160 0,80% 2,0100 2,0700 2,0100 248.052 504.822,86
    29/5/2018 2,0000 -2,91% 2,0320 2,0580 1,9700 313.365 630.150,63
    25/5/2018 2,0600 -0,96% 2,0900 2,1560 2,0100 368.773 765.572,78
    24/5/2018 2,0800 -3,35% 2,1700 2,1960 2,0060 278.964 583.087,33
    23/5/2018 2,1520 -2,18% 2,1860 2,2080 2,1500 266.674 581.480,33
    22/5/2018 2,2000 -0,99% 2,2460 2,2460 2,1720 205.021 450.956,47
    21/5/2018 2,2220 3,35% 2,1940 2,2260 2,1620 243.166 535.509,84
    18/5/2018 2,1500 0,37% 2,1400 2,1860 2,1400 236.585 513.393,13
    17/5/2018 2,1420 2,78% 2,0700 2,1760 2,0700 319.345 685.887,36
    16/5/2018 2,0840 0,68% 2,0800 2,1380 2,0580 530.853 1.110.831,14
    15/5/2018 2,0700 0,29% 2,0640 2,1540 2,0500 523.724 1.097.517,22
    14/5/2018 2,0640 -9,47% 2,1600 2,1780 2,0500 945.236 1.990.780,94
    11/5/2018 2,2800 0,44% 2,3180 2,3440 2,2800 266.567 613.978,74
    10/5/2018 2,2700 -4,22% 2,3600 2,3880 2,2540 287.034 659.975,38
    09/5/2018 2,3700 3,49% 2,3380 2,4000 2,2900 473.816 1.124.377,98
    08/5/2018 2,2900 -0,43% 2,3400 2,3860 2,0700 1.129.802 2.484.772,56
    07/5/2018 2,3000 -10,09% 2,5580 2,5580 2,2460 1.020.954 2.405.054,76
    04/5/2018 2,5580 -4,48% 2,7160 2,7160 2,5500 525.978 1.359.918,91
    03/5/2018 2,6780 -1,40% 2,6900 2,7200 2,6640 217.652 585.801,61
    02/5/2018 2,7160 -0,66% 2,7400 2,7800 2,6960 226.970 617.608,33
    30/4/2018 2,7340 1,71% 2,6700 2,7600 2,6540 520.059 1.409.752,48
    27/4/2018 2,6880 -1,39% 2,7260 2,7880 2,6860 493.642 1.339.246,19
    26/4/2018 2,7260 -1,80% 2,7760 2,8000 2,7220 530.000 1.455.003,43
    25/4/2018 2,7760 -2,39% 2,8160 2,8500 2,7660 303.232 851.162,15
    24/4/2018 2,8440 1,57% 2,8580 2,9200 2,8360 557.391 1.604.238,15
    23/4/2018 2,8000 -2,10% 2,8700 2,9080 2,7920 396.411 1.131.088,78
    20/4/2018 2,8600 -1,52% 2,8720 2,8900 2,8460 400.509 1.146.734,53
    19/4/2018 2,9040 -0,89% 2,9300 2,9320 2,8940 200.882 586.367,27
    18/4/2018 2,9300 0,00% 2,9200 2,9480 2,9100 219.137 642.089,41
    17/4/2018 2,9300 1,60% 2,9100 2,9420 2,9000 275.886 805.807,03
    16/4/2018 2,8840 3,00% 2,8000 2,9240 2,8000 371.405 1.074.252,55
    13/4/2018 2,8000 -0,21% 2,8200 2,8520 2,8000 102.642 290.801,26
    12/4/2018 2,8060 0,00% 2,8000 2,8100 2,7500 191.534 533.624,04

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 2,1000 20,00 % 0,3500 925
    ΧΑΙΔΕ 0,8900 15,58 % 0,1200 29.252
    ΜΕΒΑ 1,2900 15,18 % 0,1700 8.374
    ΦΡΙΓΟ 0,1260 14,55 % 0,0160 129.636
    ΚΛΜ 1,0100 12,47 % 0,1120 151.926
    ΕΠΣΙΛ 1,8800 9,94 % 0,1700 6.756
    ΑΒΕ 0,2440 9,91 % 0,0220 55.791
    ΣΑΡΑΝ 0,9500 9,83 % 0,0850 1.250
    ΠΕΡΦ 2,7000 9,76 % 0,2400 300
    ΜΟΝΤΑ 0,3240 9,46 % 0,0280 73.581
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΒΙ 0,1930 -18,22 % -0,0430 1.400
    ΝΙΟΥΣ 0,4120 -8,44 % -0,0380 1.015
    ΟΠΑΠ 9,5100 -5,65 % -0,5700 813.596
    ΣΦΑ 0,3180 -5,36 % -0,0180 902
    ΕΛΓΕΚ 0,2860 -4,67 % -0,0140 25.385
    ΣΠΙ 0,2760 -4,17 % -0,0120 5.328
    ΜΕΡΚΟ 60,0000 -3,85 % -2,4000 65
    ΠΡΔ 0,1400 -3,45 % -0,0050 9.500
    ΚΟΥΑΛ 0,2400 -3,23 % -0,0080 167.484
    ΛΥΚ 1,2600 -3,08 % -0,0400 93.171
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 9,5100 -5,65 % -0,5700 7.756.938
    ΑΛΦΑ 1,6890 2,67 % 0,0440 7.616.068
    ΟΤΕ 12,6000 0,80 % 0,1000 7.592.457
    ΠΕΙΡ 2,9100 1,04 % 0,0300 7.108.884
    ΕΥΡΩΒ 0,8200 1,61 % 0,0130 6.253.669
    ΕΤΕ 2,3400 1,74 % 0,0400 4.022.514
    ΜΟΗ 23,2400 -0,94 % -0,2200 2.951.726
    ΜΥΤΙΛ 10,1000 0,00 % 0,0000 2.556.543
    ΜΠΕΛΑ 16,7000 1,21 % 0,2000 2.529.797
    ΕΕΕ 34,4900 2,07 % 0,7000 1.746.613
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8200 1,61 % 7.705.519 6,25εκ.
    ΑΛΦΑ 1,6890 2,67 % 4.572.338 7,62εκ.
    ΠΕΙΡ 2,9100 1,04 % 2.458.203 7,11εκ.
    ΜΙΓ 0,1204 1,52 % 2.039.859 243,9χιλ.
    ΕΤΕ 2,3400 1,74 % 1.740.328 4,02εκ.
    ΑΤΤ 0,4900 -2,97 % 818.496 400χιλ.
    ΟΠΑΠ 9,5100 -5,65 % 813.596 7,76εκ.
    ΟΤΕ 12,6000 0,80 % 603.136 7,59εκ.
    ΙΝΛΟΤ 0,4060 -0,12 % 474.172 195,1χιλ.
    ΕΛΛΑΚΤΩΡ 1,9300 1,90 % 408.809 789,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,1670 3,09 % 293.993 2,64 %
    ΒΥΤΕ 1,3300 2,31 % 176.884 1,12 %
    ΚΟΥΑΛ 0,2400 -3,23 % 167.484 0,61 %
    ΠΕΙΡ 2,9100 1,04 % 2.458.203 0,56 %
    ΚΕΚΡ 3,0100 6,36 % 90.494 0,46 %
    ΛΥΚ 1,2600 -3,08 % 93.171 0,45 %
    ΜΟΝΤΑ 0,3240 9,46 % 73.581 0,39 %
    ΚΛΜ 1,0100 12,47 % 151.926 0,38 %
    ΑΑΑΠ 2,1000 20,00 % 925 0,38 %
    ΧΑΙΔΕ 0,8900 15,58 % 29.252 0,35 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΒΕ 0,2440 9,91 % 55.791 19,82 %
    ΣΦΑ 0,3180 -5,36 % 902 19,64 %
    ΦΙΕΡ 0,2500 4,17 % 6.592 19,17 %
    ΜΟΝΤΑ 0,3240 9,46 % 73.581 18,92 %
    ΚΛΜ 1,0100 12,47 % 151.926 18,71 %
    ΧΑΙΔΕ 0,8900 15,58 % 29.252 18,18 %
    ΑΑΑΠ 2,1000 20,00 % 925 17,14 %
    ΑΤΕΚ 0,2540 -1,55 % 5.080 17,05 %
    ΔΟΜΙΚ 0,1140 0,00 % 1.015 16,23 %
    ΚΕΠΕΝ 1,5100 0,00 % 25 15,23 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%