Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

19,5500 €

0,0000 (0,00%)

Άνοιγμα 19,6600
Υψηλό 19,8300
Χαμηλό 19,3600

Όγκος 476.157
Τζίρος 9.316.482 €
Πράξεις 2.671

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1.090.909,00
25/4/2019	1,3320	2,46%	1,3390	1,3930	1,2980	979.525	1.322.783,00
24/4/2019	1,3000	-17,93%	1,5320	1,5400	1,2010	3.763.576	5.101.449,00
23/4/2019	1,5840	-11,75%	1,7800	1,7900	1,5600	1.677.804	2.773.138,00
18/4/2019	1,7950	0,06%	1,7900	1,7980	1,7700	184.894	329.780,00
17/4/2019	1,7940	-0,72%	1,8110	1,8390	1,7820	279.764	506.669,00
16/4/2019	1,8070	2,09%	1,7850	1,8070	1,7380	291.396	518.272,00
15/4/2019	1,7700	-2,26%	1,8200	1,8270	1,7700	382.993	684.673,00
12/4/2019	1,8110	0,89%	1,8000	1,8280	1,7960	300.627	546.148,00
11/4/2019	1,7950	5,65%	1,7580	1,8070	1,7440	828.619	1.479.573,00
10/4/2019	1,6990	1,01%	1,6820	1,7140	1,6500	234.573	395.380,00
09/4/2019	1,6820	-1,75%	1,7120	1,7350	1,6820	318.537	543.125,00
08/4/2019	1,7120	3,13%	1,6600	1,7290	1,6550	660.128	1.125.608,00
05/4/2019	1,6600	2,47%	1,6200	1,6740	1,6200	494.535	821.761,00
04/4/2019	1,6200	-0,06%	1,6060	1,6470	1,6000	176.674	288.107,00
03/4/2019	1,6210	-1,16%	1,6400	1,6730	1,5920	387.596	633.218,00
02/4/2019	1,6400	0,86%	1,6400	1,6700	1,6280	290.864	480.510,00
01/4/2019	1,6260	4,84%	1,5700	1,6410	1,5700	429.609	690.166,00
29/3/2019	1,5510	-0,89%	1,5610	1,5850	1,5510	356.137	556.502,00
28/3/2019	1,5650	0,19%	1,5600	1,5780	1,5520	158.840	248.241,00
27/3/2019	1,5620	-0,51%	1,5700	1,5950	1,5600	151.226	238.090,00
26/3/2019	1,5700	0,83%	1,5500	1,5930	1,5400	150.097	235.583,00
22/3/2019	1,5570	-2,14%	1,5960	1,6010	1,5500	196.779	308.565,00
21/3/2019	1,5910	-0,56%	1,6090	1,6190	1,5830	181.481	290.426,00
20/3/2019	1,6000	0,63%	1,6040	1,6200	1,5730	240.227	383.633,00
19/3/2019	1,5900	-3,87%	1,6700	1,6700	1,5900	319.976	517.137,00
18/3/2019	1,6540	0,49%	1,6760	1,6920	1,6350	236.383	393.125,00
15/3/2019	1,6460	-2,02%	1,6940	1,7390	1,6440	586.816	994.153,00
14/3/2019	1,6800	1,20%	1,6780	1,7000	1,6480	627.847	1.055.984,00
13/3/2019	1,6600	8,50%	1,5480	1,6670	1,5350	903.689	1.463.993,00
12/3/2019	1,5300	-0,52%	1,5400	1,5510	1,5150	223.611	343.365,00
08/3/2019	1,5380	3,92%	1,4800	1,5450	1,4400	430.611	642.203,00
07/3/2019	1,4800	-1,33%	1,5200	1,5300	1,4740	299.029	450.310,00
06/3/2019	1,5000	2,04%	1,4870	1,5230	1,4730	394.952	590.996,00
05/3/2019	1,4700	-2,58%	1,5000	1,5270	1,4660	385.459	571.841,00
04/3/2019	1,5090	-4,37%	1,6160	1,6160	1,5080	525.263	814.629,00
01/3/2019	1,5780	0,38%	1,5960	1,6100	1,5500	606.792	958.160,00
28/2/2019	1,5720	0,77%	1,5460	1,5910	1,5310	745.881	1.170.030,00
27/2/2019	1,5600	3,31%	1,5340	1,5650	1,5030	738.130	1.134.804,00
26/2/2019	1,5100	10,22%	1,3700	1,5100	1,3700	1.071.650	1.575.633,00
25/2/2019	1,3700	1,48%	1,3500	1,3900	1,3260	567.017	774.484,00
22/2/2019	1,3500	0,82%	1,3550	1,3670	1,3480	197.581	268.028,00
21/2/2019	1,3390	0,60%	1,3400	1,3490	1,3320	199.054	266.365,00
20/2/2019	1,3310	-1,41%	1,3390	1,3670	1,3310	159.664	214.260,00
19/2/2019	1,3500	-0,30%	1,3650	1,3850	1,3500	251.350	343.332,00
18/2/2019	1,3540	2,11%	1,3470	1,3680	1,3300	167.352	226.693,00
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	135.632,00
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	115.416,00
28/12/2018	1,2740	-3,19%	1,3200	1,3400	1,2550	246.540	318.566,00
27/12/2018	1,3160	-2,45%	1,3780	1,3850	1,3160	97.235	130.778,00
21/12/2018	1,3490	0,00%	1,3240	1,3850	1,3230	213.176	291.373,00
20/12/2018	1,3490	1,05%	1,3290	1,3600	1,3120	192.526	257.214,00
19/12/2018	1,3350	-0,52%	1,3680	1,3680	1,3300	177.033	238.008,00
18/12/2018	1,3420	-2,68%	1,3800	1,3890	1,3420	177.761	241.132,00
17/12/2018	1,3790	-5,42%	1,4580	1,4580	1,3790	133.196	187.182,00
14/12/2018	1,4580	-1,49%	1,4880	1,4880	1,4220	147.388	214.255,00
13/12/2018	1,4800	2,78%	1,4530	1,4870	1,4260	353.717	518.595,00
12/12/2018	1,4400	7,14%	1,3410	1,4500	1,3410	288.910	410.915,00
11/12/2018	1,3440	0,30%	1,3540	1,3690	1,3440	61.135	82.625,00
10/12/2018	1,3400	-2,19%	1,3900	1,3900	1,3320	70.091	94.269,00
07/12/2018	1,3700	-1,44%	1,4000	1,4180	1,3650	138.310	190.894,00
06/12/2018	1,3900	-1,42%	1,3990	1,4030	1,3500	232.460	318.581,00
05/12/2018	1,4100	-0,56%	1,4180	1,4330	1,3860	139.777	196.683,00
04/12/2018	1,4180	2,16%	1,3900	1,4440	1,3780	255.299	364.041,00
03/12/2018	1,3880	5,23%	1,3500	1,3880	1,3320	352.797	482.650,00
30/11/2018	1,3190	8,11%	1,2050	1,3190	1,1860	372.888	477.892,00
29/11/2018	1,2200	4,27%	1,1600	1,2480	1,1600	205.746	248.237,00
28/11/2018	1,1700	1,56%	1,1790	1,1890	1,1540	138.050	161.540,00
27/11/2018	1,1520	-4,00%	1,2180	1,2300	1,1520	246.238	289.564,00
26/11/2018	1,2000	-3,54%	1,2500	1,2850	1,1950	162.026	200.084,00
23/11/2018	1,2440	1,72%	1,2250	1,2600	1,2100	74.448	91.979,00
22/11/2018	1,2230	0,99%	1,2110	1,2380	1,2090	55.513	67.775,00
21/11/2018	1,2110	1,68%	1,2000	1,2350	1,1820	175.956	213.619,00
20/11/2018	1,1910	-3,56%	1,2120	1,2400	1,1890	227.534	272.880,00
19/11/2018	1,2350	-2,76%	1,2700	1,2700	1,2100	108.393	133.945,00
16/11/2018	1,2700	-4,73%	1,3280	1,3330	1,2680	313.956	403.622,00
15/11/2018	1,3330	-3,82%	1,3750	1,3900	1,3320	195.206	266.412,00
14/11/2018	1,3860	-0,22%	1,3700	1,3860	1,3560	145.635	199.490,00
13/11/2018	1,3890	2,58%	1,3590	1,3900	1,3430	142.307	195.823,00
12/11/2018	1,3540	0,00%	1,3500	1,3650	1,3300	112.877	152.302,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%