Συνεχης ενημερωση

    ΕΒΡΟΦΑΡΜΑ ΑΒΕΕ - ΒΙΟΜΗΧΑΝΙΑ ΓΑΛΑΚΤΟΣ (ΕΒΡΟΦ)

    1,0600

    0,0000 (0,00%)

    • Άνοιγμα 1,0500
    • Υψηλό 1,0800
    • Χαμηλό 1,0500
    • Όγκος 3.700
    • Τζίρος 3.919 €
    • Πράξεις 10
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    07/7/2020 0,8500 -4,49% 0,8900 0,8900 0,7000 4.045 3.195,17
    06/7/2020 0,8900 -0,67% 0,8900 0,8900 0,8900 31 27,59
    03/7/2020 0,8960 2,52% 0,8800 0,9000 0,8400 4.961 4.429,84
    02/7/2020 0,8740 -0,68% 0,8800 0,8800 0,8720 1.006 879,67
    01/7/2020 0,8800 0,00% 0,8760 0,8800 0,8760 1.206 1.058,28
    30/6/2020 0,8800 1,38% 0,8800 0,8800 0,8800 3.000 2.640,00
    29/6/2020 0,8680 -1,36% 0,8500 0,8700 0,8500 325 281,75
    26/6/2020 0,8800 -0,68% 0,9060 0,9060 0,8600 4.123 3.562,93
    25/6/2020 0,8860 0,91% 0,8560 0,8860 0,8560 2.702 2.367,31
    24/6/2020 0,8780 -2,88% 0,8780 0,8960 0,8600 4.187 3.645,83
    23/6/2020 0,9040 0,44% 0,8740 0,9060 0,8740 3.976 3.600,59
    22/6/2020 0,9000 -4,46% 0,9000 0,9200 0,8780 14.484 12.838,28
    19/6/2020 0,9420 -0,84% 0,9380 0,9420 0,9000 5.211 4.801,01
    18/6/2020 0,9500 -2,06% 0,9500 0,9700 0,9200 2.506 2.391,70
    17/6/2020 0,9700 -0,61% 0,9740 0,9740 0,9500 125 121,26
    16/6/2020 0,9760 3,83% 0,9700 0,9760 0,9500 3.110 3.003,63
    15/6/2020 0,9400 0,21% 0,9000 0,9760 0,9000 1.952 1.813,50
    12/6/2020 0,9380 -0,21% 0,9800 0,9800 0,9200 3.555 3.297,64
    11/6/2020 0,9400 0,00% 0,9580 0,9580 0,9120 1.569 1.461,10
    10/6/2020 0,9400 -2,08% 0,9000 0,9780 0,9000 16.191 15.396,29
    09/6/2020 0,9600 -1,03% 0,9700 0,9700 0,9240 3.854 3.671,64
    05/6/2020 0,9700 0,41% 0,9740 0,9740 0,9680 770 746,91
    04/6/2020 0,9660 -0,41% 0,9500 0,9660 0,9500 2.303 2.190,98
    03/6/2020 0,9700 3,19% 0,9700 0,9700 0,9700 20 19,40
    02/6/2020 0,9400 0,00% 0,9600 0,9600 0,9280 219 203,67
    01/6/2020 0,9400 1,08% 0,9500 0,9500 0,9240 2.628 2.447,21
    29/5/2020 0,9300 -1,06% 0,9400 0,9500 0,9300 5.715 5.359,46
    28/5/2020 0,9400 -0,42% 0,9800 0,9800 0,9220 8.442 7.863,40
    27/5/2020 0,9440 0,64% 0,9580 0,9600 0,9200 5.902 5.511,81
    26/5/2020 0,9380 0,00% 0,9340 0,9380 0,9200 3.848 3.558,28
    25/5/2020 0,9380 -1,05% 0,9500 0,9500 0,9020 8.485 7.752,64
    22/5/2020 0,9480 -1,25% 0,9600 0,9600 0,9200 554 518,79
    21/5/2020 0,9600 -3,81% 0,9300 0,9600 0,9100 1.896 1.729,51
    20/5/2020 0,9980 2,89% 0,9900 0,9980 0,9900 142 140,60
    19/5/2020 0,9700 2,11% 0,9780 0,9780 0,9300 1.013 943,53
    18/5/2020 0,9500 1,06% 0,9660 0,9900 0,9220 1.792 1.687,84
    15/5/2020 0,9400 0,00% 0,9800 0,9800 0,9200 1.705 1.639,17
    14/5/2020 0,9400 -1,05% 1,0000 1,0000 0,9300 3.961 3.715,08
    13/5/2020 0,9500 -5,00% 0,9500 0,9800 0,9500 4.087 3.894,62
    12/5/2020 1,0000 1,42% 0,9860 1,0200 0,9800 3.909 3.916,32
    11/5/2020 0,9860 2,92% 0,9680 1,0200 0,9400 4.180 4.119,33
    08/5/2020 0,9580 1,91% 0,9660 0,9660 0,9580 545 522,47
    07/5/2020 0,9400 1,08% 0,9300 0,9440 0,9200 994 922,75
    06/5/2020 0,9300 -0,21% 0,9300 0,9660 0,9300 4.152 3.889,32
    05/5/2020 0,9320 -2,51% 0,9980 1,0000 0,9320 2.097 1.993,34
    04/5/2020 0,9560 -2,45% 0,9000 1,0000 0,9000 5.962 5.638,62
    30/4/2020 0,9800 0,20% 0,9800 1,0000 0,9800 10.138 10.049,22
    29/4/2020 0,9780 -0,20% 0,9620 0,9800 0,9620 2.931 2.841,75
    28/4/2020 0,9800 -2,00% 1,0200 1,0200 0,9620 5.250 5.116,23
    27/4/2020 1,0000 0,00% 0,9980 1,0600 0,9720 9.228 9.334,17
    24/4/2020 1,0000 3,09% 0,9700 1,0400 0,9680 12.310 12.267,04
    23/4/2020 0,9700 4,30% 0,9280 0,9800 0,9280 8.127 7.776,33
    22/4/2020 0,9300 5,68% 0,8780 0,9300 0,8700 9.473 8.547,10
    21/4/2020 0,8800 3,53% 0,8000 0,8800 0,8000 3.005 2.520,73
    16/4/2020 0,8500 1,43% 0,8300 0,8500 0,8200 2.242 1.877,08
    15/4/2020 0,8380 -2,78% 0,8000 0,8600 0,8000 11.513 9.551,67
    14/4/2020 0,8620 0,70% 0,8980 0,9000 0,8400 2.370 2.022,61
    09/4/2020 0,8560 1,90% 0,8600 0,8760 0,8300 12.333 10.453,19
    08/4/2020 0,8400 0,00% 0,8000 0,8600 0,8000 4.523 3.776,14
    07/4/2020 0,8400 2,44% 0,8580 0,8600 0,8200 10.351 8.698,07
    06/4/2020 0,8200 -3,53% 0,8680 0,8700 0,8200 3.595 3.001,65
    03/4/2020 0,8500 1,19% 0,8600 0,8600 0,8480 151 128,34
    02/4/2020 0,8400 5,00% 0,8380 0,8400 0,8300 643 538,33
    01/4/2020 0,8000 5,82% 0,7980 0,8000 0,7800 473 374,37
    31/3/2020 0,7560 -7,80% 0,8580 0,8580 0,7560 6.561 5.193,28
    30/3/2020 0,8200 2,24% 0,8280 0,8300 0,8000 424 340,83
    27/3/2020 0,8020 -5,65% 0,8480 0,8560 0,8000 9.347 7.534,02
    26/3/2020 0,8500 7,59% 0,8300 0,8500 0,8180 4.834 3.965,30
    24/3/2020 0,7900 3,95% 0,8100 0,8200 0,7900 3.501 2.798,92
    23/3/2020 0,7600 -5,00% 0,7600 0,7900 0,7600 2.837 2.160,07
    20/3/2020 0,8000 1,78% 0,7860 0,8980 0,7860 9.145 7.420,10
    19/3/2020 0,7860 6,22% 0,7400 0,8300 0,7400 19.391 15.262,68
    18/3/2020 0,7400 -1,33% 0,7400 0,7500 0,7200 16.400 12.071,25
    17/3/2020 0,7500 7,14% 0,6700 0,7600 0,6700 7.721 5.563,60
    16/3/2020 0,7000 2,94% 0,6700 0,7000 0,6100 22.414 14.382,85
    13/3/2020 0,6800 1,49% 0,7500 0,7700 0,6800 17.105 11.866,66
    12/3/2020 0,6700 -15,19% 0,7400 0,7800 0,6700 19.140 13.260,00
    11/3/2020 0,7900 -2,47% 0,8100 0,8500 0,7600 10.304 8.087,65
    10/3/2020 0,8100 5,19% 0,8440 0,8440 0,7800 11.037 8.848,58
    09/3/2020 0,7700 -18,09% 0,8700 0,8800 0,7600 11.557 9.182,30
    06/3/2020 0,9400 -0,63% 0,8600 0,9820 0,8600 1.895 1.732,14
    05/3/2020 0,9460 -4,44% 1,0000 1,0350 0,9100 8.556 8.476,44
    04/3/2020 0,9900 -2,94% 1,0600 1,0600 0,9700 6.752 6.697,68
    03/3/2020 1,0200 6,25% 1,0400 1,0700 1,0000 6.091 6.231,56
    28/2/2020 0,9600 -3,03% 0,8600 0,9800 0,8600 6.576 6.204,77
    27/2/2020 0,9900 -9,17% 1,0200 1,0700 0,9900 17.820 18.365,63
    26/2/2020 1,0900 -3,11% 1,0150 1,1000 1,0150 5.501 5.849,88
    25/2/2020 1,1250 -0,44% 1,1300 1,1300 1,0700 17.396 19.235,13
    24/2/2020 1,1300 -12,40% 1,1700 1,2000 1,1000 13.469 15.315,92
    21/2/2020 1,2900 -0,39% 1,3000 1,3000 1,2500 1.770 2.272,80
    20/2/2020 1,2950 0,00% 1,3000 1,3000 1,2750 1.348 1.744,15
    19/2/2020 1,2950 -0,38% 1,2500 1,3000 1,2500 1.314 1.693,54
    18/2/2020 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    17/2/2020 1,3000 -0,38% 1,3000 1,3150 1,3000 2.723 3.539,96
    14/2/2020 1,3050 1,95% 1,3100 1,3100 1,3000 2.419 3.162,22
    13/2/2020 1,2800 -1,54% 1,2600 1,2800 1,2600 1.488 1.877,14
    12/2/2020 1,3000 0,00% 1,2800 1,3200 1,2800 3.778 4.916,14
    11/2/2020 1,3000 4,00% 1,2300 1,3000 1,2300 10.591 13.362,80
    10/2/2020 1,2500 0,00% 1,2400 1,2500 1,2400 3.106 3.851,50
    07/2/2020 1,2500 0,00% 1,2400 1,2650 1,2100 3.308 4.080,43
    06/2/2020 1,2500 -1,19% 1,2650 1,2700 1,2350 2.165 2.729,30
    05/2/2020 1,2650 2,43% 1,2500 1,2800 1,2100 1.961 2.473,38
    04/2/2020 1,2350 0,41% 1,2700 1,2700 1,1600 6.740 8.373,44
    03/2/2020 1,2300 -4,28% 1,2500 1,2500 1,1700 210 252,90
    30/1/2020 1,2850 -3,38% 1,3000 1,3100 1,2600 10.509 13.520,93
    29/1/2020 1,3300 5,56% 1,2600 1,3500 1,2300 19.957 25.927,52
    28/1/2020 1,2600 -0,40% 1,2250 1,2600 1,2250 2.195 2.749,18
    27/1/2020 1,2650 0,40% 1,2550 1,2650 1,2200 3.321 4.150,13
    24/1/2020 1,2600 2,44% 1,2300 1,2600 1,2250 6.917 8.626,57
    23/1/2020 1,2300 -1,60% 1,2250 1,2600 1,2200 3.773 4.628,72
    22/1/2020 1,2500 0,81% 1,2200 1,2500 1,2000 16.677 20.292,15
    21/1/2020 1,2400 -1,59% 1,2400 1,2600 1,2200 4.063 5.011,11
    20/1/2020 1,2600 -0,79% 1,2700 1,2700 1,2300 2.000 2.514,18
    17/1/2020 1,2700 -1,55% 1,2100 1,2900 1,2100 10.515 13.313,72
    16/1/2020 1,2900 0,39% 1,2100 1,2900 1,2100 320 407,02
    15/1/2020 1,2850 0,39% 1,2900 1,3000 1,2600 7.605 9.693,79
    14/1/2020 1,2800 -1,92% 1,3100 1,3100 1,2600 9.159 11.919,18
    13/1/2020 1,3050 3,57% 1,2600 1,3750 1,2600 51.680 67.844,26
    10/1/2020 1,2600 9,57% 1,2000 1,3600 1,1500 27.197 32.791,37
    09/1/2020 1,1500 -0,86% 1,1600 1,1800 1,1500 5.188 6.021,23
    08/1/2020 1,1600 -0,85% 1,1350 1,1650 1,1300 6.147 7.050,33
    07/1/2020 1,1700 0,86% 1,2000 1,2000 1,1350 1.831 2.119,83
    03/1/2020 1,1600 -1,69% 1,1800 1,1800 1,1300 3.330 3.857,13
    02/1/2020 1,1800 1,29% 1,1650 1,1850 1,1500 5.153 6.040,41
    31/12/2019 1,1650 1,30% 1,1500 1,1700 1,1200 4.210 4.831,60
    30/12/2019 1,1500 -4,96% 1,2400 1,2400 1,1300 14.575 16.760,55
    27/12/2019 1,2100 1,68% 1,2000 1,2150 1,1900 555 670,32
    23/12/2019 1,1900 2,15% 1,1900 1,2100 1,1750 12.974 15.463,46
    20/12/2019 1,1650 -1,69% 1,1900 1,2100 1,1600 3.328 3.892,28
    19/12/2019 1,1850 2,16% 1,2100 1,2100 1,1400 8.262 9.682,11
    18/12/2019 1,1600 5,45% 1,2000 1,2000 1,1250 13.134 15.249,31
    17/12/2019 1,1000 1,38% 1,0850 1,1050 1,0700 7.819 8.514,21
    16/12/2019 1,0850 0,00% 1,0700 1,0900 1,0700 1.641 1.760,61
    13/12/2019 1,0850 0,46% 1,0950 1,0950 1,0500 3.236 3.445,16
    12/12/2019 1,0800 2,86% 1,0500 1,0850 1,0500 3.614 3.814,94
    11/12/2019 1,0500 1,45% 1,0650 1,0750 1,0050 11.040 11.474,35
    10/12/2019 1,0350 -0,48% 1,0200 1,1000 1,0200 2.144 2.244,22
    09/12/2019 1,0400 -6,73% 1,1450 1,1450 1,0400 2.303 2.453,79
    06/12/2019 1,1150 2,29% 1,1200 1,1250 1,1000 870 968,61
    05/12/2019 1,0900 -3,11% 1,0700 1,1200 1,0550 9.605 10.434,31
    04/12/2019 1,1250 1,35% 1,1600 1,1600 1,0900 2.521 2.818,46
    03/12/2019 1,1100 -0,89% 1,1000 1,1400 1,0850 15.370 17.006,76
    02/12/2019 1,1200 -0,44% 1,1250 1,1500 1,1000 32.139 36.319,44
    29/11/2019 1,1250 3,69% 1,0850 1,1800 1,0850 58.129 66.285,48
    28/11/2019 1,0850 4,33% 1,0350 1,0850 1,0100 19.470 20.675,62
    27/11/2019 1,0400 0,97% 0,9720 1,0400 0,9720 5.660 5.735,31
    26/11/2019 1,0300 -1,90% 1,0500 1,0650 1,0150 7.094 7.331,89
    25/11/2019 1,0500 6,06% 0,9980 1,0500 0,9980 44.808 46.110,02
    22/11/2019 0,9900 5,32% 0,9420 0,9920 0,9420 36.234 35.563,28
    21/11/2019 0,9400 2,17% 0,8940 0,9480 0,8800 33.674 30.547,97
    20/11/2019 0,9200 0,00% 0,9000 0,9260 0,9000 2.541 2.288,75
    19/11/2019 0,9200 -0,65% 0,9000 0,9240 0,9000 1.177 1.061,35
    18/11/2019 0,9260 -0,43% 0,9380 0,9380 0,9000 4.486 4.039,14
    15/11/2019 0,9300 1,09% 0,9340 0,9360 0,9100 3.745 3.433,36
    14/11/2019 0,9200 -0,65% 0,9480 0,9480 0,9000 3.708 3.371,94
    13/11/2019 0,9260 -0,43% 0,9240 0,9280 0,9000 570 526,35
    12/11/2019 0,9300 1,09% 0,9100 0,9300 0,8920 2.870 2.577,73
    11/11/2019 0,9200 -0,22% 0,9000 0,9200 0,8940 110 99,11
    08/11/2019 0,9220 -0,65% 0,8980 0,9260 0,8960 1.262 1.136,34
    07/11/2019 0,9280 2,20% 0,9240 0,9280 0,9000 236 214,85
    06/11/2019 0,9080 -2,37% 0,9080 0,9280 0,9020 5.330 4.827,47
    05/11/2019 0,9300 -0,85% 0,9400 0,9400 0,9100 4.925 4.522,65
    04/11/2019 0,9380 0,86% 0,9340 0,9380 0,9200 3.040 2.827,48
    01/11/2019 0,9300 -1,27% 0,9420 0,9440 0,9100 6.896 6.287,46
    31/10/2019 0,9420 -2,28% 0,9100 0,9420 0,9100 1.419 1.323,41
    30/10/2019 0,9640 -1,03% 0,9660 0,9660 0,9600 512 493,09
    29/10/2019 0,9740 1,25% 0,9740 0,9740 0,9740 10 9,74
    25/10/2019 0,9620 0,21% 0,9400 0,9620 0,9300 1.695 1.577,75
    24/10/2019 0,9600 -0,41% 0,9600 0,9600 0,9600 665 638,40
    23/10/2019 0,9640 -0,41% 0,9700 0,9700 0,9260 1.526 1.417,79
    22/10/2019 0,9680 -2,02% 0,9680 0,9700 0,9680 950 920,00
    21/10/2019 0,9880 6,01% 0,9880 0,9880 0,9880 15 14,82
    18/10/2019 0,9320 -2,92% 0,9600 0,9600 0,9300 3.690 3.451,54
    17/10/2019 0,9600 -2,04% 0,9700 0,9700 0,9500 2.145 2.062,20
    16/10/2019 0,9800 2,08% 0,9800 0,9800 0,9800 20 19,60
    15/10/2019 0,9600 -0,41% 0,9800 0,9800 0,9600 514 493,64
    14/10/2019 0,9640 -3,02% 0,9600 0,9680 0,9300 8.591 8.066,81
    11/10/2019 0,9940 -5,33% 1,0450 1,0450 0,9600 5.730 5.619,12
    10/10/2019 1,0500 1,94% 1,0900 1,0900 1,0300 1.675 1.756,75
    09/10/2019 1,0300 4,67% 1,0300 1,0300 1,0300 10 10,30
    08/10/2019 0,9840 1,44% 0,9400 0,9880 0,9400 2.411 2.295,65
    07/10/2019 0,9700 1,68% 0,9800 0,9800 0,9600 1.517 1.472,83
    04/10/2019 0,9540 5,76% 0,8900 0,9540 0,8900 5.171 4.863,11
    03/10/2019 0,9020 -5,05% 0,9500 1,0000 0,9020 21.929 20.408,03
    02/10/2019 0,9500 -5,00% 0,9700 1,0200 0,9400 9.141 8.738,23
    01/10/2019 1,0000 0,00% 1,0200 1,0200 0,9860 2.240 2.223,06
    30/9/2019 1,0000 0,40% 1,0000 1,0700 0,9700 17.243 17.148,15
    27/9/2019 0,9960 0,61% 1,0000 1,0000 0,9960 205 204,20
    26/9/2019 0,9900 -1,00% 1,0000 1,0000 0,9760 4.370 4.327,50
    25/9/2019 1,0000 1,01% 0,9900 1,0000 0,9900 7.035 7.034,71
    24/9/2019 0,9900 0,20% 0,9600 0,9960 0,9600 976 962,49
    23/9/2019 0,9880 0,61% 0,9820 0,9880 0,9700 355 348,28
    20/9/2019 0,9820 -1,80% 0,9800 0,9980 0,9780 757 742,86
    19/9/2019 1,0000 1,83% 0,9760 1,0300 0,9700 26.609 26.413,15
    18/9/2019 0,9820 3,37% 0,9680 0,9820 0,9460 4.476 4.292,61
    17/9/2019 0,9500 -0,84% 0,9500 0,9500 0,9400 2.540 2.403,00
    16/9/2019 0,9580 0,00% 0,9580 0,9580 0,9580 1.281 1.227,20
    13/9/2019 0,9580 -0,21% 0,9600 0,9600 0,9200 108 99,99
    12/9/2019 0,9600 -0,41% 0,9380 0,9640 0,9380 3.427 3.267,54
    11/9/2019 0,9640 -2,63% 0,9220 0,9860 0,9000 4.890 4.614,18
    10/9/2019 0,9900 -1,00% 0,9240 0,9900 0,9240 40 38,28
    09/9/2019 1,0000 0,40% 1,0000 1,0000 0,9960 576 575,70
    06/9/2019 0,9960 2,89% 0,9860 0,9960 0,9780 3.445 3.395,86
    05/9/2019 0,9680 0,83% 0,9740 0,9740 0,9500 1.029 995,84
    04/9/2019 0,9600 0,00% 0,9220 0,9780 0,9100 8.906 8.484,19
    03/9/2019 0,9600 -0,83% 0,9580 0,9600 0,9580 350 335,73
    02/9/2019 0,9680 1,47% 0,9680 0,9680 0,9680 115 111,32
    30/8/2019 0,9540 0,85% 0,9200 0,9580 0,9200 16.980 16.008,59
    29/8/2019 0,9460 1,28% 0,9340 0,9480 0,9200 3.865 3.600,46
    28/8/2019 0,9340 -1,06% 0,9500 0,9600 0,9280 23.906 22.345,92
    27/8/2019 0,9440 0,00% 0,9440 0,9440 0,9440 ,00
    26/8/2019 0,9440 0,64% 0,9020 0,9480 0,9020 1.716 1.600,28
    23/8/2019 0,9380 0,00% 0,9380 0,9600 0,9220 5.390 5.079,77
    22/8/2019 0,9380 0,21% 0,9140 0,9440 0,9140 3.369 3.134,73
    21/8/2019 0,9360 -4,29% 0,9320 0,9680 0,9200 10.051 9.354,74
    20/8/2019 0,9780 1,03% 0,9780 0,9780 0,9780 10 9,78
    19/8/2019 0,9680 4,31% 0,9260 0,9700 0,8900 7.052 6.443,48
    16/8/2019 0,9280 -0,85% 0,9100 0,9360 0,9020 5.064 4.586,79
    14/8/2019 0,9360 -3,31% 0,9680 0,9680 0,9040 2.999 2.788,22
    13/8/2019 0,9680 -1,83% 0,9860 0,9860 0,9200 2.904 2.758,82
    12/8/2019 0,9860 -4,73% 1,0100 1,0100 0,9600 2.425 2.387,59
    09/8/2019 1,0350 -0,96% 0,9820 1,0350 0,9820 151 150,99
    08/8/2019 1,0450 -1,42% 1,0700 1,0700 0,9800 20.683 20.988,68
    07/8/2019 1,0600 7,07% 1,0000 1,0800 1,0000 27.504 28.633,91
    06/8/2019 0,9900 2,06% 1,0000 1,0000 0,9500 15.121 14.752,44
    05/8/2019 0,9700 -3,96% 1,0000 1,0100 0,9700 3.367 3.313,46
    02/8/2019 1,0100 -0,49% 1,0000 1,0250 1,0000 1.310 1.321,23
    01/8/2019 1,0150 -0,49% 1,0200 1,0200 0,9900 5.291 5.318,37
    31/7/2019 1,0200 2,82% 1,0000 1,0350 1,0000 2.045 2.100,05
    30/7/2019 0,9920 -5,52% 1,0500 1,0500 0,9920 2.708 2.703,33
    29/7/2019 1,0500 0,00% 1,0400 1,0500 1,0200 1.905 1.966,50
    26/7/2019 1,0500 1,45% 1,0300 1,0550 1,0300 8.248 8.611,29
    25/7/2019 1,0350 -0,96% 1,0250 1,0400 0,9900 65.930 66.921,51
    24/7/2019 1,0450 0,00% 1,0450 1,0700 1,0300 1.247 1.304,44
    23/7/2019 1,0450 1,46% 1,0600 1,0600 1,0400 1.587 1.659,52
    22/7/2019 1,0300 0,00% 1,0100 1,0500 1,0000 61.485 63.218,20
    19/7/2019 1,0300 -2,83% 1,0150 1,0450 1,0150 13.915 14.362,95
    18/7/2019 1,0600 -1,85% 1,0800 1,0800 1,0300 2.080 2.190,30
    17/7/2019 1,0800 1,89% 1,0200 1,0900 1,0200 4.240 4.495,84
    16/7/2019 1,0600 0,47% 1,0500 1,0600 1,0300 1.220 1.270,68
    15/7/2019 1,0550 -1,86% 1,1000 1,1050 1,0500 2.965 3.121,93
    12/7/2019 1,0750 2,38% 1,0600 1,0850 1,0000 29.817 30.803,03
    11/7/2019 1,0500 -1,41% 1,0850 1,1250 1,0200 13.053 13.695,70
    10/7/2019 1,0650 0,47% 1,0700 1,0750 1,0300 5.362 5.674,95
    09/7/2019 1,0600 0,00% 1,0300 1,0950 1,0300 3.655 3.778,44
    08/7/2019 1,0600 -0,93% 1,0900 1,0900 1,0200 9.476 9.906,28
    05/7/2019 1,0700 -1,83% 1,0400 1,1000 1,0400 5.547 5.885,84
    04/7/2019 1,0900 -0,91% 1,1300 1,1300 1,0400 15.993 16.962,85
    03/7/2019 1,1000 1,38% 1,0850 1,1100 1,0500 17.678 18.951,63
    02/7/2019 1,0850 -4,41% 1,0800 1,1050 1,0600 14.473 15.577,28
    01/7/2019 1,1350 -1,30% 1,1500 1,1600 1,1100 6.808 7.658,56
    28/6/2019 1,1500 1,32% 1,1350 1,1550 1,1000 20.106 22.827,44
    27/6/2019 1,1350 6,07% 1,0700 1,1350 1,0600 4.490 4.852,65
    26/6/2019 1,0700 0,94% 1,0600 1,0750 1,0600 1.638 1.746,58
    25/6/2019 1,0600 2,91% 1,0300 1,1000 1,0300 21.953 23.325,67
    24/6/2019 1,0300 3,41% 1,0000 1,0600 0,9960 30.005 30.481,27
    21/6/2019 0,9960 0,00% 1,0000 1,0400 0,9520 15.754 15.472,58
    20/6/2019 0,9960 1,84% 1,0000 1,0000 0,9600 7.380 7.254,55
    19/6/2019 0,9780 3,38% 0,9600 0,9960 0,9500 5.444 5.289,78
    18/6/2019 0,9460 -2,67% 0,9720 1,0000 0,9140 5.312 5.021,41
    14/6/2019 0,9720 -0,61% 0,9900 0,9900 0,9500 1.075 1.045,89
    13/6/2019 0,9780 1,45% 0,9900 0,9960 0,9520 14.340 14.161,69
    12/6/2019 0,9640 5,93% 0,9200 1,0000 0,9160 23.402 22.192,47
    11/6/2019 0,9100 10,17% 0,8300 0,9200 0,8100 23.374 19.330,53
    10/6/2019 0,8260 0,73% 0,8300 0,8680 0,8240 10.196 8.550,13
    07/6/2019 0,8200 -1,68% 0,8300 0,8300 0,8000 9.103 7.393,87
    06/6/2019 0,8340 -0,24% 0,8500 0,8520 0,8300 4.635 3.870,04
    05/6/2019 0,8360 1,95% 0,8000 0,8400 0,8000 7.866 6.511,48
    04/6/2019 0,8200 0,00% 0,8180 0,8200 0,8000 4.118 3.350,84
    03/6/2019 0,8200 3,80% 0,7900 0,8220 0,7840 6.509 5.316,06
    31/5/2019 0,7900 -2,47% 0,8300 0,8300 0,7860 3.555 2.815,61
    30/5/2019 0,8100 3,32% 0,7980 0,8100 0,7980 1.397 1.119,81
    29/5/2019 0,7840 -2,00% 0,8000 0,8000 0,7840 2.923 2.292,30
    28/5/2019 0,8000 0,50% 0,8020 0,8140 0,7840 11.643 9.203,11
    27/5/2019 0,7960 -4,10% 0,9000 0,9000 0,7820 21.277 17.339,62
    24/5/2019 0,8300 0,24% 0,7620 0,8400 0,7600 1.018 795,42
    23/5/2019 0,8280 0,00% 0,8280 0,8280 0,8280 ,00
    22/5/2019 0,8280 -0,24% 0,8280 0,8280 0,8280 1 ,83
    21/5/2019 0,8300 3,75% 0,8260 0,8500 0,8260 1.156 955,50
    20/5/2019 0,8000 3,90% 0,8000 0,8000 0,8000 1.000 800,00
    17/5/2019 0,7700 -3,02% 0,7800 0,7800 0,7700 3.275 2.538,02
    16/5/2019 0,7940 0,00% 0,7940 0,7940 0,7940 ,00
    15/5/2019 0,7940 0,00% 0,8000 0,8000 0,7860 2.227 1.765,57
    14/5/2019 0,7940 -0,25% 0,8000 0,8000 0,7920 310 247,94
    13/5/2019 0,7960 -0,50% 0,8000 0,8080 0,7900 3.015 2.398,59
    10/5/2019 0,8000 0,25% 0,8000 0,8180 0,7920 553 443,06
    09/5/2019 0,7980 -0,50% 0,8020 0,8200 0,7900 3.010 2.414,42
    08/5/2019 0,8020 -0,99% 0,8020 0,8020 0,8020 20 16,04
    07/5/2019 0,8100 -3,11% 0,8300 0,8600 0,8040 7.480 6.218,44
    06/5/2019 0,8360 0,48% 0,8320 0,8360 0,8020 8.475 7.017,66
    03/5/2019 0,8320 1,71% 0,8060 0,8460 0,8000 9.772 8.000,69
    02/5/2019 0,8180 0,25% 0,8180 0,8180 0,8000 3.130 2.559,53
    30/4/2019 0,8160 -0,49% 0,8400 0,8400 0,8000 1.792 1.457,39
    25/4/2019 0,8200 0,00% 0,8000 0,8200 0,8000 2.985 2.393,70
    24/4/2019 0,8200 -3,53% 0,8020 0,8240 0,7940 8.325 6.755,09
    23/4/2019 0,8500 3,66% 0,8640 0,8640 0,8500 1.210 1.028,64
    18/4/2019 0,8200 -5,31% 0,8100 0,8660 0,8100 4.294 3.598,87
    17/4/2019 0,8660 6,91% 0,8100 0,8800 0,8100 4.106 3.400,39
    16/4/2019 0,8100 0,00% 0,7860 0,8200 0,7860 2.640 2.125,44
    15/4/2019 0,8100 0,00% 0,7960 0,8300 0,7960 4.592 3.741,23

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%