Συνεχης ενημερωση

    ΔΗΜΟΣΙΑ ΕΠΙΧΕΙΡΗΣΗ ΗΛΕΚΤΡΙΣΜΟΥ Α.Ε. (ΔΕΗ)

    2,1700

    -0,1000 (-4,41%)

    • Άνοιγμα 2,1700
    • Υψηλό 2,2460
    • Χαμηλό 2,1600
    • Όγκος 540.478
    • Τζίρος 1.184.618 €
    • Πράξεις 1.083
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    01/4/2020 2,1700 -4,41% 2,1700 2,2460 2,1600 540.478 1.184.618,07
    31/3/2020 2,2700 2,71% 2,3300 2,4400 2,2700 1.648.204 3.889.356,18
    30/3/2020 2,2100 0,45% 2,1500 2,2600 2,1000 965.796 2.143.507,58
    27/3/2020 2,2000 -8,33% 2,3300 2,4000 2,1680 1.076.300 2.417.021,93
    26/3/2020 2,4000 7,72% 2,2300 2,4500 2,1400 1.558.300 3.627.044,64
    24/3/2020 2,2280 15,38% 2,1300 2,2900 2,1200 1.150.140 2.556.888,86
    23/3/2020 1,9310 -13,02% 2,0620 2,1680 1,9100 671.783 1.382.926,58
    20/3/2020 2,2200 -1,77% 2,4200 2,4900 2,2200 1.519.109 3.581.031,81
    19/3/2020 2,2600 28,41% 1,9500 2,2780 1,8400 2.368.512 4.811.386,52
    18/3/2020 1,7600 4,14% 1,6100 1,7880 1,6100 1.243.115 2.135.636,37
    17/3/2020 1,6900 9,03% 1,6480 1,6900 1,4530 1.806.872 2.842.129,17
    16/3/2020 1,5500 -13,89% 1,6000 1,6200 1,5200 1.499.128 2.338.022,68
    13/3/2020 1,8000 -1,64% 1,9300 1,9740 1,8000 1.738.166 3.318.832,46
    12/3/2020 1,8300 -13,68% 1,8900 1,9180 1,7800 2.225.762 4.111.898,87
    11/3/2020 2,1200 -3,64% 2,1600 2,3200 2,0000 1.486.297 3.221.478,39
    10/3/2020 2,2000 10,00% 2,1800 2,4200 2,1600 2.137.185 4.868.850,39
    09/3/2020 2,0000 -24,24% 2,1040 2,3600 2,0000 2.930.033 6.217.273,70
    06/3/2020 2,6400 -14,23% 3,0100 3,0100 2,6300 2.236.004 6.184.988,55
    05/3/2020 3,0780 -6,16% 3,2800 3,3380 2,9860 1.158.413 3.659.929,49
    04/3/2020 3,2800 0,92% 3,2500 3,4000 3,2000 911.451 3.030.468,44
    03/3/2020 3,2500 10,02% 3,2200 3,3580 3,2200 1.207.589 3.951.042,78
    28/2/2020 2,9540 -10,76% 3,1100 3,2000 2,9060 2.165.625 6.572.044,14
    27/2/2020 3,3100 -11,73% 3,6480 3,7800 3,3020 1.352.319 4.741.595,84
    26/2/2020 3,7500 -1,52% 3,7000 3,8080 3,5600 1.081.065 3.979.597,90
    25/2/2020 3,8080 8,18% 3,5200 3,8220 3,4800 1.292.008 4.762.262,47
    24/2/2020 3,5200 -14,52% 3,9200 3,9200 3,5200 1.914.244 7.061.567,74
    21/2/2020 4,1180 -2,42% 4,1900 4,2140 4,1180 239.681 996.252,62
    20/2/2020 4,2200 0,48% 4,1800 4,2380 4,1800 274.182 1.153.848,08
    19/2/2020 4,2000 0,53% 4,1780 4,2140 4,1700 315.367 1.324.134,99
    18/2/2020 4,1780 -0,52% 4,2000 4,2100 4,1300 290.624 1.214.627,05
    17/2/2020 4,2000 -0,14% 4,2460 4,2540 4,1780 267.267 1.125.055,67
    14/2/2020 4,2060 0,33% 4,1440 4,2400 4,1440 107.278 451.170,07
    13/2/2020 4,1920 0,00% 4,2000 4,2000 4,0800 234.241 971.059,68
    12/2/2020 4,1920 1,26% 4,1400 4,2300 4,1400 216.723 909.361,76
    11/2/2020 4,1400 0,98% 4,1200 4,1580 4,1120 190.663 788.416,68
    10/2/2020 4,1000 -2,38% 4,2000 4,2000 4,0760 610.038 2.510.646,20
    07/2/2020 4,2000 -1,64% 4,2700 4,2700 4,1900 323.401 1.363.214,21
    06/2/2020 4,2700 0,23% 4,2600 4,2900 4,1900 260.701 1.103.446,38
    05/2/2020 4,2600 0,00% 4,1820 4,2900 4,1820 502.390 2.137.353,45
    04/2/2020 4,2600 3,65% 4,1100 4,2700 4,1100 352.901 1.490.064,23
    03/2/2020 4,1100 -2,38% 4,1120 4,1700 4,0600 453.502 1.866.572,15
    30/1/2020 4,2100 -2,09% 4,2700 4,2700 4,1640 467.734 1.966.618,92
    29/1/2020 4,3000 0,00% 4,3000 4,3280 4,2740 261.591 1.124.461,76
    28/1/2020 4,3000 0,00% 4,3180 4,3480 4,2620 410.444 1.767.833,45
    27/1/2020 4,3000 -0,65% 4,3000 4,3000 4,2000 466.744 1.988.472,07
    24/1/2020 4,3280 3,15% 4,2160 4,3300 4,2020 606.299 2.588.247,02
    23/1/2020 4,1960 0,05% 4,1900 4,2140 4,1760 311.839 1.309.048,16
    22/1/2020 4,1940 -1,08% 4,2500 4,2600 4,1920 189.175 798.747,06
    21/1/2020 4,2400 0,43% 4,1780 4,2440 4,1240 382.764 1.602.826,64
    20/1/2020 4,2220 -0,66% 4,2760 4,2760 4,1800 279.380 1.174.991,89
    17/1/2020 4,2500 0,47% 4,2700 4,2840 4,1920 422.089 1.790.332,73
    16/1/2020 4,2300 0,57% 4,3100 4,3100 4,2200 408.687 1.736.729,62
    15/1/2020 4,2060 -0,90% 4,2440 4,2440 4,1800 314.441 1.322.308,31
    14/1/2020 4,2440 0,52% 4,2200 4,2860 4,1800 255.962 1.080.479,85
    13/1/2020 4,2220 -1,63% 4,2920 4,3300 4,2040 339.170 1.450.165,07
    10/1/2020 4,2920 -1,56% 4,3780 4,3780 4,2780 475.589 2.051.586,07
    09/1/2020 4,3600 2,44% 4,3100 4,3880 4,3100 631.919 2.746.431,64
    08/1/2020 4,2560 -1,25% 4,2500 4,2860 4,1200 489.103 2.061.991,32
    07/1/2020 4,3100 -0,37% 4,3000 4,3540 4,2800 571.018 2.461.919,30
    03/1/2020 4,3260 -0,55% 4,3000 4,3580 4,2240 506.798 2.177.883,97
    02/1/2020 4,3500 5,33% 4,1500 4,3580 4,1460 550.775 2.359.969,57
    31/12/2019 4,1300 -0,82% 4,1600 4,1900 4,0800 396.115 1.640.233,13
    30/12/2019 4,1640 -1,79% 4,2600 4,2600 4,1640 672.400 2.820.180,98
    27/12/2019 4,2400 2,32% 4,1980 4,2420 4,1600 374.692 1.578.636,57
    23/12/2019 4,1440 1,07% 4,1000 4,1520 4,0540 311.519 1.283.908,91
    20/12/2019 4,1000 -1,16% 4,1600 4,1800 4,0900 484.458 1.994.610,67
    19/12/2019 4,1480 1,92% 4,1300 4,1700 4,1000 544.670 2.253.600,22
    18/12/2019 4,0700 -1,26% 4,0820 4,1860 4,0600 580.724 2.390.248,50
    17/12/2019 4,1220 5,96% 3,9000 4,2500 3,9000 1.398.561 5.763.605,86
    16/12/2019 3,8900 -0,77% 3,9000 3,9860 3,8160 1.320.533 5.126.664,88
    13/12/2019 3,9200 2,89% 3,9000 4,0240 3,8320 2.178.579 8.609.887,11
    12/12/2019 3,8100 9,17% 3,4860 3,8280 3,4860 1.992.653 7.304.389,33
    11/12/2019 3,4900 5,89% 3,3200 3,4940 3,3140 1.070.262 3.669.560,32
    10/12/2019 3,2960 1,60% 3,2200 3,3120 3,2200 334.004 1.097.780,61
    09/12/2019 3,2440 -1,04% 3,2780 3,2780 3,1860 533.737 1.720.279,96
    06/12/2019 3,2780 -0,55% 3,2600 3,3000 3,2540 252.688 829.195,64
    05/12/2019 3,2960 -1,02% 3,3400 3,3780 3,2800 625.942 2.076.262,37
    04/12/2019 3,3300 2,15% 3,2600 3,3360 3,2480 489.151 1.615.426,70
    03/12/2019 3,2600 -0,91% 3,3360 3,3800 3,2340 1.320.338 4.379.732,10
    02/12/2019 3,2900 1,73% 3,2100 3,3740 3,1480 1.170.958 3.827.351,97
    29/11/2019 3,2340 1,00% 3,2000 3,2740 3,1900 817.850 2.650.282,70
    28/11/2019 3,2020 1,65% 3,1580 3,2020 3,1400 375.922 1.194.958,77
    27/11/2019 3,1500 0,77% 3,1480 3,2000 3,1280 309.256 979.236,87
    26/11/2019 3,1260 0,26% 3,1100 3,1500 3,1100 686.749 2.148.314,70
    25/11/2019 3,1180 -0,13% 3,1500 3,1520 3,1100 598.117 1.870.539,69
    22/11/2019 3,1220 0,58% 3,1000 3,1420 3,1000 254.051 791.490,09
    21/11/2019 3,1040 -1,46% 3,1500 3,1600 3,1020 310.358 967.225,06
    20/11/2019 3,1500 -1,25% 3,1540 3,1900 3,1500 263.486 833.075,63
    19/11/2019 3,1900 1,53% 3,1420 3,1900 3,1280 502.799 1.591.891,28
    18/11/2019 3,1420 -1,38% 3,1900 3,2320 3,1420 937.863 2.996.182,13
    15/11/2019 3,1860 0,38% 3,1740 3,2180 3,1560 539.027 1.721.117,19
    14/11/2019 3,1740 1,93% 3,1420 3,1900 3,1200 568.028 1.799.956,37
    13/11/2019 3,1140 0,06% 3,0920 3,1500 3,0560 505.747 1.577.363,79
    12/11/2019 3,1120 1,57% 3,0640 3,1220 3,0640 437.758 1.357.245,89
    11/11/2019 3,0640 -0,20% 3,0960 3,0960 3,0440 307.571 945.017,66
    08/11/2019 3,0700 -1,10% 3,0900 3,1260 3,0700 200.026 616.966,30
    07/11/2019 3,1040 1,17% 3,1000 3,1480 3,0560 591.498 1.830.778,92
    06/11/2019 3,0680 0,52% 3,0520 3,1060 3,0440 383.649 1.178.865,50
    05/11/2019 3,0520 -3,17% 3,1520 3,1880 3,0240 475.818 1.460.649,88
    04/11/2019 3,1520 -0,69% 3,1960 3,2240 3,1440 428.891 1.363.393,52
    01/11/2019 3,1740 0,13% 3,2000 3,2360 3,1640 631.282 2.016.397,03
    31/10/2019 3,1700 3,59% 3,0840 3,1800 3,0660 806.630 2.534.387,09
    30/10/2019 3,0600 -0,52% 3,0980 3,0980 3,0560 247.521 761.049,47
    29/10/2019 3,0760 1,05% 3,0880 3,1080 3,0560 351.569 1.082.510,40
    25/10/2019 3,0440 -0,20% 3,0460 3,0840 3,0300 132.824 404.798,54
    24/10/2019 3,0500 -0,26% 3,0900 3,0900 3,0460 251.174 770.855,63
    23/10/2019 3,0580 -1,35% 3,1160 3,1160 3,0540 322.693 992.201,16
    22/10/2019 3,1000 1,57% 3,0520 3,1220 3,0520 490.068 1.518.463,01
    21/10/2019 3,0520 0,73% 3,0400 3,0780 3,0400 256.177 784.537,33
    18/10/2019 3,0300 1,27% 3,0400 3,0400 2,9860 222.990 673.147,61
    17/10/2019 2,9920 0,00% 3,0000 3,0460 2,9840 257.272 775.678,04
    16/10/2019 2,9920 -2,54% 3,0560 3,0680 2,9700 355.081 1.068.504,53
    15/10/2019 3,0700 1,66% 3,0740 3,1480 3,0540 657.417 2.031.493,57
    14/10/2019 3,0200 -2,52% 3,0300 3,0780 3,0040 441.444 1.339.240,80
    11/10/2019 3,0980 5,37% 2,9700 3,1000 2,9700 739.045 2.257.451,58
    10/10/2019 2,9400 0,68% 2,9200 2,9800 2,9120 360.134 1.060.833,95
    09/10/2019 2,9200 2,67% 2,8600 2,9580 2,8600 257.484 751.781,39
    08/10/2019 2,8440 -3,66% 2,9520 2,9820 2,8380 431.568 1.249.338,52
    07/10/2019 2,9520 2,15% 2,9300 2,9840 2,9200 526.505 1.555.106,71
    04/10/2019 2,8900 0,98% 2,8960 2,9100 2,8320 623.076 1.795.422,01
    03/10/2019 2,8620 -3,44% 2,9340 2,9940 2,8620 1.009.852 2.952.919,60
    02/10/2019 2,9640 -5,84% 3,0960 3,1280 2,9640 938.527 2.830.252,64
    01/10/2019 3,1480 0,25% 3,1460 3,1580 3,0920 298.532 935.267,12
    30/9/2019 3,1400 -2,55% 3,1900 3,2300 3,1100 562.769 1.779.199,81
    27/9/2019 3,2220 3,01% 3,1600 3,2600 3,1240 986.986 3.167.761,06
    26/9/2019 3,1280 2,09% 3,0600 3,1600 3,0600 1.057.372 3.305.468,23
    25/9/2019 3,0640 5,29% 2,9700 3,0700 2,9520 1.905.516 5.758.356,50
    24/9/2019 2,9100 0,00% 2,9200 2,9420 2,8320 542.726 1.570.636,31
    23/9/2019 2,9100 0,14% 2,9000 2,9800 2,8980 615.738 1.811.816,86
    20/9/2019 2,9060 0,41% 2,9000 2,9280 2,8700 665.529 1.931.493,36
    19/9/2019 2,8940 -0,89% 2,9400 2,9720 2,8700 648.924 1.887.671,97
    18/9/2019 2,9200 5,19% 2,7980 2,9440 2,7740 717.315 2.066.982,53
    17/9/2019 2,7760 -0,86% 2,8300 2,8400 2,7660 173.736 486.308,88
    16/9/2019 2,8000 0,79% 2,7600 2,8500 2,7140 579.259 1.609.804,57
    13/9/2019 2,7780 -0,36% 2,8100 2,8280 2,7600 271.890 759.414,44
    12/9/2019 2,7880 -1,48% 2,8400 2,8700 2,7820 450.917 1.269.266,28
    11/9/2019 2,8300 1,80% 2,8000 2,8640 2,7280 796.999 2.244.916,32
    10/9/2019 2,7800 -4,14% 2,8500 2,9500 2,7740 953.811 2.719.165,62
    09/9/2019 2,9000 -5,23% 3,0600 3,0640 2,8820 642.575 1.891.113,69
    06/9/2019 3,0600 0,00% 3,0900 3,0900 3,0200 269.334 823.604,92
    05/9/2019 3,0600 1,32% 3,0700 3,0980 3,0120 467.069 1.428.262,61
    04/9/2019 3,0200 -0,59% 3,1000 3,1120 2,9900 551.392 1.682.440,01
    03/9/2019 3,0380 -1,49% 3,0500 3,1580 3,0140 863.399 2.657.279,00
    02/9/2019 3,0840 11,34% 2,7800 3,0840 2,7260 1.941.654 5.739.163,19
    30/8/2019 2,7700 -1,07% 2,8000 2,8240 2,7520 892.292 2.481.824,75
    29/8/2019 2,8000 1,08% 2,8040 2,8440 2,7700 744.813 2.095.520,90
    28/8/2019 2,7700 4,69% 2,6760 2,8640 2,6460 1.471.129 4.094.548,61
    27/8/2019 2,6460 -0,23% 2,6520 2,7100 2,6380 520.696 1.386.016,62
    26/8/2019 2,6520 -0,30% 2,5720 2,6780 2,5380 620.433 1.624.601,61
    23/8/2019 2,6600 -4,18% 2,7800 2,8040 2,6000 970.450 2.627.259,11
    22/8/2019 2,7760 5,15% 2,6800 2,8400 2,6500 1.322.693 3.639.857,34
    21/8/2019 2,6400 1,93% 2,6200 2,6640 2,5840 804.397 2.113.232,45
    20/8/2019 2,5900 2,05% 2,5800 2,6640 2,5440 672.511 1.751.850,45
    19/8/2019 2,5380 4,79% 2,4600 2,5780 2,4600 741.810 1.872.068,36
    16/8/2019 2,4220 -1,14% 2,4420 2,4820 2,4120 441.837 1.075.368,89
    14/8/2019 2,4500 -2,78% 2,5500 2,5860 2,4500 755.828 1.879.606,76
    13/8/2019 2,5200 -1,72% 2,5600 2,5600 2,4500 860.932 2.145.024,69
    12/8/2019 2,5640 1,91% 2,5160 2,7080 2,5160 1.072.100 2.798.774,58
    09/8/2019 2,5160 -0,47% 2,5600 2,5600 2,4560 483.785 1.210.872,40
    08/8/2019 2,5280 -0,08% 2,5700 2,5840 2,4220 1.089.881 2.719.998,21
    07/8/2019 2,5300 -3,80% 2,6580 2,6800 2,5080 938.529 2.438.961,90
    06/8/2019 2,6300 1,08% 2,6020 2,6560 2,5560 1.062.607 2.768.297,78
    05/8/2019 2,6020 -3,63% 2,6600 2,6900 2,6000 1.102.437 2.906.032,65
    02/8/2019 2,7000 -3,91% 2,7600 2,7700 2,7000 627.582 1.716.232,33
    01/8/2019 2,8100 -0,35% 2,7900 2,8580 2,7500 950.049 2.671.493,19
    31/7/2019 2,8200 6,42% 2,6760 2,8200 2,6600 1.018.515 2.810.595,86
    30/7/2019 2,6500 -2,57% 2,7600 2,7700 2,5880 1.536.411 4.039.014,91
    29/7/2019 2,7200 -1,52% 2,8040 2,8300 2,7200 536.748 1.487.379,59
    26/7/2019 2,7620 0,07% 2,7600 2,8000 2,7200 569.843 1.580.987,10
    25/7/2019 2,7600 -2,13% 2,8400 2,8600 2,6940 1.584.320 4.390.220,00
    24/7/2019 2,8200 2,92% 2,7800 2,9300 2,6800 3.152.587 8.956.086,71
    23/7/2019 2,7400 15,61% 2,3900 2,7700 2,3720 3.206.716 8.179.187,94
    22/7/2019 2,3700 6,76% 2,3320 2,4200 2,3320 2.148.908 5.091.718,37
    19/7/2019 2,2200 -1,33% 2,2500 2,3000 2,2100 607.190 1.358.618,80
    18/7/2019 2,2500 3,40% 2,1940 2,3000 2,1800 1.048.627 2.370.825,14
    17/7/2019 2,1760 4,62% 2,0800 2,1920 2,0560 689.575 1.465.901,99
    16/7/2019 2,0800 -5,45% 2,2000 2,2220 1,9980 1.683.455 3.522.674,37
    15/7/2019 2,2000 -2,40% 2,2520 2,3180 2,1320 847.805 1.874.915,97
    12/7/2019 2,2540 -3,68% 2,3400 2,3400 2,1920 827.828 1.860.475,76
    11/7/2019 2,3400 -0,93% 2,3900 2,4540 2,3400 976.242 2.349.780,56
    10/7/2019 2,3620 6,21% 2,2300 2,3820 2,2300 1.025.586 2.389.819,91
    09/7/2019 2,2240 -6,95% 2,3500 2,3680 2,1840 2.760.321 6.255.524,46
    08/7/2019 2,3900 -3,24% 2,5000 2,5280 2,3620 1.750.071 4.287.685,72
    05/7/2019 2,4700 -0,72% 2,5000 2,5800 2,4660 1.547.485 3.866.905,78
    04/7/2019 2,4880 6,51% 2,3700 2,4940 2,3560 1.621.784 3.961.483,20
    03/7/2019 2,3360 15,07% 2,0700 2,3360 2,0660 2.253.602 5.002.573,17
    02/7/2019 2,0300 1,81% 2,0100 2,0400 1,9920 1.414.921 2.834.055,93
    01/7/2019 1,9940 5,50% 1,8980 2,0180 1,8980 1.582.548 3.146.150,24
    28/6/2019 1,8900 3,68% 1,8690 1,8960 1,8010 814.546 1.528.636,83
    27/6/2019 1,8230 -3,44% 1,9000 1,9220 1,7800 844.536 1.555.197,96
    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 0,00% 1,3630 1,3630 1,3160 84.209 113.014,71

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΥΑΛΚΟ 0,0665 19,82 % 0,0110 10.587
    ΔΡΟΜΕ 0,3100 9,54 % 0,0270 20.000
    ΦΛΕΞΟ 7,0000 9,38 % 0,6000 110
    ΣΠΙ 0,4700 9,30 % 0,0400 5
    ΜΑΣΟΠ 1,6700 8,44 % 0,1300 15
    ΤΖΚΑ 2,4800 6,90 % 0,1600 260
    ΕΒΡΟΦ 0,8000 5,82 % 0,0440 473
    ΣΑΤΟΚ 0,0210 5,00 % 0,0010 33.299
    ΣΠΥΡ 0,1480 4,23 % 0,0060 15.357
    ΛΑΒΙ 0,2720 3,82 % 0,0100 9.074
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,3320 -18,63 % -0,0760 2.367
    ΑΝΕΚ 0,0330 -16,46 % -0,0065 120.788
    ΑΛΦΑ 0,6210 -11,41 % -0,0800 6.299.089
    ΕΤΕ 1,1080 -10,57 % -0,1310 5.181.946
    ΚΑΜΠ 0,8200 -10,48 % -0,0960 2.550
    ΜΟΥΖΚ 0,2700 -10,00 % -0,0300 21.713
    ΠΕΙΡ 1,2200 -9,76 % -0,1320 2.216.585
    ΕΥΡΩΒ 0,3588 -9,16 % -0,0362 11.503.866
    ΕΝΤΕΡ 6,0000 -9,09 % -0,6000 1.849
    ΟΛΥΜΠ 1,2720 -8,49 % -0,1180 21.706
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 10,4500 -4,83 % -0,5300 16.401.394
    ΟΠΑΠ 6,4000 -7,65 % -0,5300 8.782.611
    ΕΤΕ 1,1080 -10,57 % -0,1310 6.007.032
    ΕΥΡΩΒ 0,3588 -9,16 % -0,0362 4.254.476
    ΑΛΦΑ 0,6210 -11,41 % -0,0800 4.072.532
    ΠΕΙΡ 1,2200 -9,76 % -0,1320 2.764.952
    ΜΠΕΛΑ 12,0700 -2,03 % -0,2500 2.511.694
    ΜΥΤΙΛ 5,8000 -4,92 % -0,3000 1.882.524
    ΜΟΗ 11,0400 -1,87 % -0,2100 1.731.492
    ΕΕΕ 19,3000 0,63 % 0,1200 1.411.159
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,3588 -9,16 % 11.503.866 4,25εκ.
    ΑΛΦΑ 0,6210 -11,41 % 6.299.089 4,07εκ.
    ΕΤΕ 1,1080 -10,57 % 5.181.946 6,01εκ.
    ΠΕΙΡ 1,2200 -9,76 % 2.216.585 2,76εκ.
    ΜΙΓ 0,0537 -4,11 % 1.675.006 89.669
    ΟΤΕ 10,4500 -4,83 % 1.547.483 16,40εκ.
    ΟΠΑΠ 6,4000 -7,65 % 1.357.508 8,78εκ.
    ΕΛΛΑΚΤΩΡ 0,5500 -6,46 % 656.290 368,2χιλ.
    ΔΕΗ 2,1700 -4,41 % 540.478 1,18εκ.
    ΑΤΤ 0,1940 -5,60 % 513.383 100,8χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΣΠΕΙΣ 3,8000 1,33 % 60.789 0,94 %
    ΦΡΛΚ 2,9600 -3,90 % 350.324 0,67 %
    ΕΤΕ 1,1080 -10,57 % 5.181.946 0,57 %
    ΠΕΙΡ 1,2200 -9,76 % 2.216.585 0,51 %
    ΑΛΦΑ 0,6210 -11,41 % 6.299.089 0,41 %
    ΟΠΑΠ 6,4000 -7,65 % 1.357.508 0,41 %
    ΟΤΕ 10,4500 -4,83 % 1.547.483 0,33 %
    ΕΥΡΩΒ 0,3588 -9,16 % 11.503.866 0,31 %
    ΕΛΛΑΚΤΩΡ 0,5500 -6,46 % 656.290 0,31 %
    ΕΚΤΕΡ 0,7200 -2,96 % 30.584 0,27 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,3320 -18,63 % 2.367 39,22 %
    ΠΑΙΡ 0,2300 -4,96 % 498 33,88 %
    ΕΛΓΕΚ 0,3200 -3,03 % 851 23,94 %
    ΒΟΣΥΣ 1,7800 1,71 % 409 21,71 %
    ΦΙΕΡ 0,3880 -2,02 % 5.985 15,91 %
    ΝΙΟΥΣ 0,2340 -7,87 % 540 14,96 %
    ΒΙΟΚΑ 0,5250 -2,78 % 4.575 13,89 %
    ΜΑΘΙΟ 0,3960 -1,49 % 2.144 11,44 %
    ΕΥΠΙΚ 3,5300 1,73 % 20.015 10,95 %
    ΚΕΚΡ 1,1280 -1,91 % 15.020 10,78 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%