Συνεχης ενημερωση

    32,9700

    0,2800 (0,86%)

    • Άνοιγμα 33,0000
    • Υψηλό 33,1900
    • Χαμηλό 32,9500
    • Όγκος 22.969
    • Τζίρος 760.123 €
    • Πράξεις 172
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    24/1/2020 32,9700 0,86% 33,0000 33,1900 32,9500 22.969 760.123,19
    23/1/2020 32,6900 0,46% 32,5000 32,6900 32,4600 8.785 286.308,93
    22/1/2020 32,5400 -0,49% 32,6100 32,6400 32,3700 9.965 323.956,97
    21/1/2020 32,7000 0,00% 32,4500 32,7000 32,2400 36.257 1.179.534,51
    20/1/2020 32,7000 0,71% 32,3500 32,7000 32,0400 30.517 990.342,41
    17/1/2020 32,4700 0,71% 32,3700 32,4900 32,2500 62.675 2.026.560,11
    16/1/2020 32,2400 0,12% 32,2800 32,4800 31,9200 51.941 1.678.045,19
    15/1/2020 32,2000 2,06% 31,6600 32,2800 31,5700 52.315 1.674.898,67
    14/1/2020 31,5500 2,60% 30,8300 31,7200 30,7900 43.622 1.372.782,32
    13/1/2020 30,7500 -2,13% 31,2000 31,2800 30,7500 12.522 388.785,41
    10/1/2020 31,4200 1,95% 31,0000 31,5000 31,0000 37.537 1.175.912,54
    09/1/2020 30,8200 -0,26% 31,1600 31,1800 30,7900 28.786 890.440,20
    08/1/2020 30,9000 0,72% 30,6800 30,9000 30,5000 26.682 818.674,33
    07/1/2020 30,6800 0,72% 30,4600 31,0000 30,4600 20.490 630.680,37
    03/1/2020 30,4600 0,53% 30,3000 30,5000 30,2500 27.157 825.052,33
    02/1/2020 30,3000 0,43% 30,5000 30,5900 30,2200 25.445 773.314,95
    31/12/2019 30,1700 -0,69% 30,0500 30,3000 29,8500 24.533 739.348,35
    30/12/2019 30,3800 0,26% 30,3000 30,3800 30,0500 35.269 1.067.339,50
    27/12/2019 30,3000 0,40% 30,1800 30,5300 30,1200 31.531 956.929,00
    23/12/2019 30,1800 2,06% 29,5600 30,2000 29,5600 26.101 784.184,46
    20/12/2019 29,5700 -0,67% 29,7500 29,8000 29,3800 128.191 3.781.857,80
    19/12/2019 29,7700 -1,42% 30,1500 30,1900 29,6900 54.789 1.637.404,24
    18/12/2019 30,2000 2,37% 29,7700 30,2000 29,7600 60.864 1.824.269,25
    17/12/2019 29,5000 -0,84% 29,9200 29,9200 29,4000 45.491 1.347.351,32
    16/12/2019 29,7500 1,26% 29,8600 30,1000 29,7500 66.937 2.005.154,75
    13/12/2019 29,3800 -0,10% 29,3100 29,9000 28,9000 99.568 2.934.693,68
    12/12/2019 29,4100 -0,51% 29,6100 29,7000 29,1600 20.305 597.395,72
    11/12/2019 29,5600 0,58% 29,4000 29,5600 29,1800 22.702 666.409,90
    10/12/2019 29,3900 -0,47% 29,4500 29,5300 29,1500 26.734 784.558,00
    09/12/2019 29,5300 0,27% 29,4600 29,6000 29,4200 41.518 1.224.735,41
    06/12/2019 29,4500 0,34% 29,3500 29,5000 29,2500 12.057 355.049,80
    05/12/2019 29,3500 -0,14% 29,5000 29,5000 29,1900 28.987 850.480,79
    04/12/2019 29,3900 0,10% 29,3000 29,5200 29,1800 18.702 549.147,86
    03/12/2019 29,3600 -1,14% 29,7700 29,8500 29,2800 19.064 561.944,37
    02/12/2019 29,7000 -1,85% 30,1400 30,3000 29,7000 14.347 429.174,50
    29/11/2019 30,2600 0,20% 30,0600 30,2700 30,0600 43.440 1.310.867,25
    28/11/2019 30,2000 -0,26% 30,4000 30,6000 30,1200 51.998 1.580.033,61
    27/11/2019 30,2800 1,68% 30,0000 30,6000 30,0000 83.599 2.535.575,31
    26/11/2019 29,7800 0,64% 29,6900 29,8800 29,5300 46.895 1.392.629,49
    25/11/2019 29,5900 2,35% 28,9300 29,6800 28,9100 77.064 2.267.931,62
    22/11/2019 28,9100 2,37% 28,4800 29,0500 28,4800 82.278 2.369.591,34
    21/11/2019 28,2400 0,86% 27,8600 28,3000 27,7500 65.245 1.835.139,03
    20/11/2019 28,0000 -1,72% 28,4000 28,4000 27,9000 119.068 3.346.478,40
    19/11/2019 28,4900 -0,66% 28,7000 28,9500 28,3200 65.800 1.878.160,93
    18/11/2019 28,6800 -1,38% 29,0000 29,0600 28,6800 89.293 2.578.621,54
    15/11/2019 29,0800 -3,96% 30,0000 30,0000 28,9000 184.703 5.392.764,78
    14/11/2019 30,2800 4,67% 29,1000 30,4500 29,0000 102.479 3.067.096,96
    13/11/2019 28,9300 5,09% 28,1000 29,8300 28,1000 309.948 8.977.981,11
    12/11/2019 27,5300 0,88% 27,4900 27,5800 27,3200 42.359 1.161.633,00
    11/11/2019 27,2900 -0,69% 27,5000 27,5500 27,1700 28.906 789.582,75
    08/11/2019 27,4800 -0,11% 27,6000 27,7000 27,4300 37.742 1.040.283,50
    07/11/2019 27,5100 0,40% 27,4000 27,6500 27,3900 32.248 887.572,48
    06/11/2019 27,4000 0,00% 27,2000 27,4000 27,1000 61.951 1.686.001,80
    05/11/2019 27,4000 0,37% 27,3000 27,4000 27,0500 49.366 1.344.052,38
    04/11/2019 27,3000 -0,58% 27,3600 27,5000 27,1500 30.923 845.393,81
    01/11/2019 27,4600 -0,83% 27,7400 27,7400 27,3100 53.445 1.469.272,85
    31/10/2019 27,6900 1,17% 27,3900 27,6900 27,2600 36.281 999.092,34
    30/10/2019 27,3700 1,00% 27,1100 27,5400 27,0200 51.417 1.401.060,24
    29/10/2019 27,1000 -2,10% 27,7900 27,7900 26,9800 131.057 3.569.069,15
    25/10/2019 27,6800 -1,35% 27,9200 28,2400 27,6700 60.831 1.689.278,82
    24/10/2019 28,0600 0,47% 27,9300 28,1200 27,7000 30.514 850.369,35
    23/10/2019 27,9300 -1,97% 28,4900 28,4900 27,9200 47.614 1.334.005,25
    22/10/2019 28,4900 1,03% 28,2000 28,8000 28,0000 13.627 387.312,04
    21/10/2019 28,2000 -0,63% 28,3800 28,4600 28,0800 29.030 820.036,33
    18/10/2019 28,3800 0,89% 27,8900 28,3800 27,8000 72.030 2.023.991,68
    17/10/2019 28,1300 -1,71% 28,5100 28,5600 27,9300 68.090 1.925.537,06
    16/10/2019 28,6200 -0,52% 28,9800 29,1800 28,5500 34.850 1.005.234,82
    15/10/2019 28,7700 -0,90% 29,0000 29,0100 28,4900 51.834 1.491.309,51
    14/10/2019 29,0300 0,52% 28,9400 29,1000 28,6700 13.830 399.433,44
    11/10/2019 28,8800 1,26% 28,5500 28,8800 28,3400 17.640 504.160,52
    10/10/2019 28,5200 -0,66% 28,6000 28,6000 28,2600 40.253 1.143.214,14
    09/10/2019 28,7100 -0,24% 28,6200 29,0000 28,6000 26.353 760.000,38
    08/10/2019 28,7800 -0,31% 28,8700 29,0600 28,4400 24.459 699.849,36
    07/10/2019 28,8700 -0,89% 29,0700 29,1000 28,5700 18.604 537.348,48
    04/10/2019 29,1300 1,29% 28,8000 29,2100 28,7200 44.533 1.292.261,16
    03/10/2019 28,7600 -1,37% 29,1600 29,1600 28,3400 57.293 1.640.094,26
    02/10/2019 29,1600 -1,85% 29,5500 29,5500 28,7300 53.876 1.565.135,20
    01/10/2019 29,7100 -0,54% 30,1400 30,1400 29,5900 5.953 177.315,38
    30/9/2019 29,8700 -0,76% 29,8700 30,0000 29,5300 41.935 1.249.136,94
    27/9/2019 30,1000 1,42% 30,0000 30,2100 29,6600 32.121 964.867,23
    26/9/2019 29,6800 0,95% 29,5000 29,9100 29,4500 12.116 359.731,02
    25/9/2019 29,4000 -1,01% 29,6400 29,6400 29,2000 34.374 1.012.926,78
    24/9/2019 29,7000 0,34% 29,6000 29,7000 29,4000 23.449 693.345,95
    23/9/2019 29,6000 -1,14% 29,9000 29,9000 29,5500 16.143 479.256,21
    20/9/2019 29,9400 -1,22% 30,4600 30,4600 29,6900 100.696 2.996.477,91
    19/9/2019 30,3100 0,53% 30,3000 30,6000 30,1900 13.322 405.210,20
    18/9/2019 30,1500 2,17% 29,8700 30,3400 29,7200 42.785 1.291.152,99
    17/9/2019 29,5100 -0,37% 29,9000 30,1500 29,5100 51.002 1.516.017,71
    16/9/2019 29,6200 0,78% 29,7000 29,8900 28,9600 61.395 1.807.108,75
    13/9/2019 29,3900 -2,16% 29,9000 30,0000 29,2200 41.633 1.226.544,80
    12/9/2019 30,0400 -0,30% 30,3700 30,4000 29,8500 20.421 617.083,85
    11/9/2019 30,1300 1,01% 29,9700 30,3000 29,8000 31.014 934.028,39
    10/9/2019 29,8300 -2,36% 30,5000 30,5000 29,7900 20.182 605.306,55
    09/9/2019 30,5500 -2,52% 31,1500 31,1500 30,5200 16.581 510.166,32
    06/9/2019 31,3400 -0,51% 31,6000 31,6400 31,3300 6.656 209.395,67
    05/9/2019 31,5000 1,55% 31,3900 31,6000 31,2200 20.769 653.028,81
    04/9/2019 31,0200 0,62% 31,0000 31,3600 30,9400 24.440 760.009,91
    03/9/2019 30,8300 2,09% 30,2000 30,8300 30,2000 15.271 467.400,16
    02/9/2019 30,2000 -0,79% 30,4000 30,5000 30,2000 6.908 209.659,80
    30/8/2019 30,4400 1,30% 30,3000 30,6200 30,0000 29.975 910.196,37
    29/8/2019 30,0500 0,37% 29,7400 30,3600 29,6500 61.322 1.843.487,68
    28/8/2019 29,9400 -0,10% 29,5300 29,9400 29,5300 33.094 986.901,73
    27/8/2019 29,9700 1,46% 29,3000 29,9700 29,0000 43.162 1.276.846,14
    26/8/2019 29,5400 -0,34% 29,4000 29,6200 29,3300 10.898 321.510,29
    23/8/2019 29,6400 -0,80% 29,8200 29,8300 29,4000 17.923 531.927,49
    22/8/2019 29,8800 0,13% 29,9900 29,9900 29,5000 13.673 407.364,22
    21/8/2019 29,8400 0,24% 29,7000 30,1000 29,6600 17.330 517.938,25
    20/8/2019 29,7700 -0,53% 29,9300 29,9300 29,6000 15.785 468.964,84
    19/8/2019 29,9300 1,22% 30,0000 30,0000 29,6800 31.473 938.688,09
    16/8/2019 29,5700 0,17% 29,5200 29,9000 29,4400 59.527 1.764.512,51
    14/8/2019 29,5200 -2,06% 29,8500 30,3800 29,5000 24.323 723.845,88
    13/8/2019 30,1400 -0,17% 30,0000 30,5400 29,7000 60.799 1.824.262,98
    12/8/2019 30,1900 0,97% 29,9000 30,3000 29,3500 39.401 1.173.478,21
    09/8/2019 29,9000 -0,99% 30,2000 30,4600 29,7000 35.386 1.061.298,64
    08/8/2019 30,2000 -0,36% 30,1400 30,3900 29,1500 82.744 2.464.298,72
    07/8/2019 30,3100 0,07% 30,5200 30,6500 30,2500 24.285 740.011,56
    06/8/2019 30,2900 0,60% 29,9400 30,5100 29,9400 42.108 1.275.783,15
    05/8/2019 30,1100 -3,31% 30,8000 30,8200 30,1100 43.640 1.328.155,76
    02/8/2019 31,1400 -1,46% 31,1000 31,4200 31,0800 16.736 523.293,80
    01/8/2019 31,6000 0,96% 31,2200 31,6000 31,2200 10.581 332.705,64
    31/7/2019 31,3000 -1,04% 31,4500 31,4500 31,1500 33.064 1.033.720,68
    30/7/2019 31,6300 0,03% 31,6100 31,7900 31,3400 26.365 832.248,92
    29/7/2019 31,6200 0,25% 31,5400 31,9500 31,5400 20.174 629.077,88
    26/7/2019 31,5400 0,51% 31,1000 31,6400 31,0500 15.444 485.828,34
    25/7/2019 31,3800 1,72% 31,0700 31,6600 30,8200 48.291 1.513.072,59
    24/7/2019 30,8500 -0,77% 31,0900 31,0900 30,6100 37.708 1.161.623,28
    23/7/2019 31,0900 1,93% 30,8000 31,1400 30,5200 18.707 577.800,35
    22/7/2019 30,5000 0,20% 30,4400 30,6700 30,2500 21.713 662.959,39
    19/7/2019 30,4400 -0,65% 30,7000 30,9000 30,0000 92.748 2.821.772,72
    18/7/2019 30,6400 -0,26% 30,3000 30,7000 30,1700 35.511 1.083.288,14
    17/7/2019 30,7200 2,40% 30,2400 30,7200 30,0500 58.191 1.778.291,92
    16/7/2019 30,0000 -0,73% 30,2200 30,2200 29,7100 62.752 1.879.630,11
    15/7/2019 30,2200 -1,53% 30,6900 30,6900 29,9300 47.375 1.431.582,00
    12/7/2019 30,6900 -0,94% 30,9800 31,0000 30,5000 37.017 1.133.753,18
    11/7/2019 30,9800 -0,06% 30,8700 31,7400 30,8600 12.739 396.017,16
    10/7/2019 31,0000 -1,27% 31,1000 31,5100 30,9000 40.182 1.251.267,34
    09/7/2019 31,4000 -2,18% 32,1000 32,3000 31,0000 27.656 871.305,33
    08/7/2019 32,1000 -1,11% 32,4100 32,9000 31,8800 12.228 395.257,13
    05/7/2019 32,4600 -2,29% 33,2200 33,2200 32,2000 72.914 2.373.135,46
    04/7/2019 33,2200 -5,33% 32,8000 33,2200 32,1000 57.699 1.887.016,09
    03/7/2019 35,0900 2,04% 34,6500 35,2000 34,3000 23.319 815.072,11
    02/7/2019 34,3900 0,56% 34,1400 34,7200 34,1400 4.684 161.328,04
    01/7/2019 34,2000 -1,44% 35,0000 35,0000 33,7600 15.931 547.878,82
    28/6/2019 34,7000 0,75% 35,0000 35,0000 33,8200 28.267 971.589,32
    27/6/2019 34,4400 -0,14% 34,6000 34,6000 33,7100 50.309 1.711.736,58
    26/6/2019 34,4900 2,07% 33,4600 34,4900 33,4100 51.550 1.746.613,73
    25/6/2019 33,7900 1,02% 33,5700 33,7900 33,3600 32.968 1.105.124,82
    24/6/2019 33,4500 -1,04% 33,3700 33,8000 33,3600 7.549 252.662,04
    21/6/2019 33,8000 1,44% 33,4300 33,9000 33,1600 133.916 4.465.837,39
    20/6/2019 33,3200 1,71% 32,7600 33,8500 32,7600 39.988 1.333.571,33
    19/6/2019 32,7600 -0,82% 32,6600 32,8300 32,4700 33.487 1.092.551,29
    18/6/2019 33,0300 1,01% 32,6000 33,3200 32,5900 71.587 2.374.091,79
    14/6/2019 32,7000 -0,55% 32,8800 32,8800 32,4300 18.247 595.724,47
    13/6/2019 32,8800 -0,66% 33,1000 33,1200 32,8000 38.222 1.261.063,68
    12/6/2019 33,1000 0,58% 32,9000 33,1600 32,8500 13.588 449.171,95
    11/6/2019 32,9100 0,64% 32,8500 33,1200 32,8100 55.729 1.839.643,30
    10/6/2019 32,7000 -0,27% 32,7400 33,0200 32,5400 69.109 2.268.667,52
    07/6/2019 32,7900 0,71% 32,7200 33,0000 32,6000 23.891 782.650,04
    06/6/2019 32,5600 -0,12% 32,6500 32,7300 32,3100 12.415 403.191,52
    05/6/2019 32,6000 0,93% 32,3600 32,8800 32,2500 23.130 753.064,39
    04/6/2019 32,3000 2,05% 32,0000 32,4000 31,9800 57.019 1.838.241,12
    03/6/2019 31,6500 -1,06% 32,0700 32,1000 31,5000 43.128 1.374.110,17
    31/5/2019 31,9900 -1,14% 32,2000 32,4000 31,7300 64.126 2.050.631,02
    30/5/2019 32,3600 0,68% 32,2200 32,6400 32,1600 39.487 1.279.053,67
    29/5/2019 32,1400 0,12% 32,1000 32,4400 31,7500 34.679 1.108.691,19
    28/5/2019 32,1000 -1,65% 32,6400 32,6400 32,0000 184.428 5.941.927,16
    27/5/2019 32,6400 0,74% 32,4500 33,5000 32,4500 71.375 2.361.592,28
    24/5/2019 32,4000 1,57% 31,9600 32,4000 31,9600 16.298 524.931,13
    23/5/2019 31,9000 -1,24% 32,2300 32,4000 31,8500 36.870 1.183.237,40
    22/5/2019 32,3000 2,51% 31,9700 32,3800 31,8100 50.471 1.622.486,22
    21/5/2019 31,5100 2,34% 30,9300 31,7800 30,9300 35.705 1.122.844,05
    20/5/2019 30,7900 -5,64% 32,6300 33,0000 30,0400 126.290 3.881.975,17
    17/5/2019 32,6300 1,68% 32,4600 32,7000 32,4000 29.698 965.376,32
    16/5/2019 32,0900 0,63% 32,1100 32,2400 31,8000 45.918 1.471.500,53
    15/5/2019 31,8900 0,60% 32,0000 32,4000 31,7900 43.953 1.405.890,90
    14/5/2019 31,7000 1,64% 31,2900 31,7000 31,2900 26.845 846.174,41
    13/5/2019 31,1900 -1,42% 31,7000 31,7000 31,1900 6.345 199.892,86
    10/5/2019 31,6400 -1,13% 31,7700 31,9000 31,6000 11.899 378.075,62
    09/5/2019 32,0000 -0,06% 32,0200 32,1700 31,8700 12.198 391.570,43
    08/5/2019 32,0200 -0,59% 32,0600 32,1400 31,8000 10.230 327.560,05
    07/5/2019 32,2100 1,16% 32,4000 32,4500 31,7600 16.225 521.430,46
    06/5/2019 31,8400 -1,15% 32,2100 32,6000 31,6100 19.770 631.290,08
    03/5/2019 32,2100 -1,20% 32,4000 32,4000 32,0600 9.162 295.528,24
    02/5/2019 32,6000 2,13% 32,5000 33,0000 32,2500 39.928 1.299.023,84
    30/4/2019 31,9200 0,06% 31,8000 31,9200 31,6600 9.619 305.998,94
    25/4/2019 31,9000 -0,13% 32,0200 32,1500 31,6400 17.583 561.325,49
    24/4/2019 31,9400 -0,28% 31,7300 31,9400 31,5800 7.156 227.245,60
    23/4/2019 32,0300 2,76% 31,1700 32,0300 31,1700 23.204 736.856,03
    18/4/2019 31,1700 0,26% 31,0000 31,2400 30,9600 54.981 1.706.211,17
    17/4/2019 31,0900 -0,03% 30,9000 31,0900 30,7700 22.407 691.667,73
    16/4/2019 31,1000 1,44% 30,7900 31,1000 30,6500 54.423 1.679.172,60
    15/4/2019 30,6600 2,27% 30,2600 30,8800 30,2600 43.985 1.343.367,64
    12/4/2019 29,9800 0,87% 29,9500 30,1200 29,9300 29.849 895.921,28
    11/4/2019 29,7200 -0,93% 29,7900 30,1600 29,7200 20.880 625.460,15
    10/4/2019 30,0000 2,01% 29,6500 30,0000 29,6500 32.655 974.169,96
    09/4/2019 29,4100 -0,71% 29,6600 29,7500 29,4100 23.038 682.015,73
    08/4/2019 29,6200 -1,23% 29,9000 29,9000 29,6200 20.755 616.529,22
    05/4/2019 29,9900 -0,27% 30,0700 30,0700 29,8500 49.394 1.480.315,31
    04/4/2019 30,0700 -1,41% 30,4500 30,4500 30,0100 16.625 500.412,46
    03/4/2019 30,5000 -0,94% 30,8700 30,8700 30,4300 9.756 298.726,86
    02/4/2019 30,7900 1,05% 30,8500 30,9800 30,6300 11.910 366.803,51
    01/4/2019 30,4700 0,03% 30,7100 30,9200 30,4700 20.692 635.534,74
    29/3/2019 30,4600 -0,81% 30,4600 30,6400 30,1100 32.070 978.623,09
    28/3/2019 30,7100 0,20% 30,6600 30,9800 30,4500 15.495 475.373,37
    27/3/2019 30,6500 -0,29% 30,6000 30,8100 30,4600 12.207 373.887,24
    26/3/2019 30,7400 0,99% 30,4800 30,8000 30,4100 10.476 321.979,55
    22/3/2019 30,4400 1,40% 30,0200 30,6300 30,0200 15.751 478.478,36
    21/3/2019 30,0200 -1,31% 29,9200 30,4100 29,9200 18.764 567.081,05
    20/3/2019 30,4200 -1,33% 30,8500 30,9100 30,2200 16.133 493.553,55
    19/3/2019 30,8300 0,26% 30,8600 31,1000 30,8300 26.706 826.912,53
    18/3/2019 30,7500 0,56% 30,7300 30,9400 30,6900 7.542 232.261,44
    15/3/2019 30,5800 -0,39% 30,6800 30,7500 30,4800 49.574 1.522.223,40
    14/3/2019 30,7000 0,26% 30,6200 30,8900 30,6200 38.335 1.178.833,43
    13/3/2019 30,6200 -0,42% 30,9000 30,9200 30,5100 21.754 667.535,70
    12/3/2019 30,7500 2,19% 30,4000 30,7500 30,3500 29.741 909.163,84
    08/3/2019 30,0900 0,64% 29,8600 30,0900 29,8600 11.617 348.465,90
    07/3/2019 29,9000 -0,47% 30,0400 30,1500 29,8800 16.758 502.245,48
    06/3/2019 30,0400 -0,03% 29,9700 30,1900 29,9400 18.511 555.882,44
    05/3/2019 30,0500 -0,27% 30,2000 30,3400 29,9500 20.745 626.960,86
    04/3/2019 30,1300 0,03% 30,1200 30,2600 30,0000 10.016 301.946,94
    01/3/2019 30,1200 1,96% 29,6100 30,1200 29,5700 38.503 1.153.533,51
    28/2/2019 29,5400 -1,37% 29,9000 29,9000 29,5100 28.158 833.693,77
    27/2/2019 29,9500 -1,96% 30,6000 30,6000 29,9000 12.933 389.364,10
    26/2/2019 30,5500 0,76% 30,3200 30,5600 30,2600 2.442 74.368,95
    25/2/2019 30,3200 -0,59% 30,5900 30,7900 30,3200 48.474 1.483.096,85
    22/2/2019 30,5000 0,59% 30,4500 30,5000 30,2200 18.808 571.439,52
    21/2/2019 30,3200 1,10% 30,5800 30,5800 30,2600 14.532 441.577,58
    20/2/2019 29,9900 -0,63% 30,1800 30,2900 29,9900 10.296 310.981,12
    19/2/2019 30,1800 3,25% 29,3200 30,4900 29,2500 50.739 1.516.637,15
    18/2/2019 29,2300 0,79% 28,9000 29,5000 28,8500 18.316 537.073,64
    15/2/2019 29,0000 0,21% 29,0000 29,3000 28,5400 161.931 4.672.166,98
    14/2/2019 28,9400 -4,90% 28,8300 29,5800 28,4600 154.425 4.453.946,02
    13/2/2019 30,4300 1,74% 29,7400 30,4800 29,7100 38.992 1.173.794,38
    12/2/2019 29,9100 0,20% 30,0000 30,3600 29,7500 13.994 420.062,17
    11/2/2019 29,8500 0,54% 29,9900 30,0900 29,8200 8.592 256.815,68
    08/2/2019 29,6900 -1,59% 30,2500 30,2500 29,6700 10.714 320.464,36
    07/2/2019 30,1700 -0,49% 30,2000 30,2800 30,0200 11.399 344.119,20
    06/2/2019 30,3200 -0,26% 30,3700 30,5000 30,2300 14.304 434.473,45
    05/2/2019 30,4000 -0,30% 30,2000 30,5000 29,8800 19.437 589.545,17
    04/2/2019 30,4900 1,63% 30,1100 30,4900 30,0200 56.336 1.704.540,48
    01/2/2019 30,0000 2,77% 29,4100 30,0600 29,4100 41.100 1.224.972,71
    31/1/2019 29,1900 0,48% 29,3500 29,5400 29,1000 9.455 276.236,22
    30/1/2019 29,0500 0,21% 28,9900 29,2800 28,9000 38.940 1.131.942,30
    29/1/2019 28,9900 -0,58% 29,0500 29,4000 28,5100 40.431 1.175.244,82
    28/1/2019 29,1600 0,14% 29,1900 29,3800 29,1600 7.996 233.858,01
    25/1/2019 29,1200 -0,31% 29,2800 29,3000 29,0600 6.680 195.121,96
    24/1/2019 29,2100 -0,31% 29,2400 29,3800 29,0000 9.394 274.650,48
    23/1/2019 29,3000 1,21% 29,0700 29,4000 29,0500 15.841 462.659,12
    22/1/2019 28,9500 0,24% 28,9000 29,2500 28,8700 18.447 536.243,48
    21/1/2019 28,8800 -0,07% 28,7600 29,0000 28,7600 6.873 198.773,66
    18/1/2019 28,9000 1,30% 28,8000 28,9900 28,5400 77.011 2.219.513,28
    17/1/2019 28,5300 -0,59% 28,3300 28,5900 28,3300 18.319 520.467,91
    16/1/2019 28,7000 1,41% 28,6500 28,7000 28,2400 36.067 1.029.269,85
    15/1/2019 28,3000 -0,77% 28,3600 28,3900 27,9900 22.190 625.005,04
    14/1/2019 28,5200 1,06% 28,2200 28,5900 28,1100 13.363 379.102,09
    11/1/2019 28,2200 3,67% 27,7500 28,2200 27,7200 43.631 1.226.262,11
    10/1/2019 27,2200 -1,95% 27,3600 27,5200 27,1400 8.462 231.129,45
    09/1/2019 27,7600 1,87% 27,2700 27,7600 27,1800 82.971 2.278.280,51
    08/1/2019 27,2500 0,44% 27,1800 27,4000 27,1400 14.430 392.695,89
    07/1/2019 27,1300 0,44% 27,3000 27,5700 27,0900 10.552 287.867,06
    04/1/2019 27,0100 0,30% 27,1400 27,1700 26,9300 8.799 237.511,27
    03/1/2019 26,9300 -1,14% 26,8600 27,1700 26,8100 11.717 315.927,96
    02/1/2019 27,2400 0,48% 27,1900 27,3800 27,0000 20.303 552.013,90
    31/12/2018 27,1100 0,22% 27,2300 27,3400 27,1100 9.739 264.985,34
    28/12/2018 27,0500 3,13% 26,5900 27,1900 26,5900 22.062 593.565,77
    27/12/2018 26,2300 -1,32% 27,0000 27,1400 26,2300 21.959 583.909,93
    21/12/2018 26,5800 0,15% 26,4100 27,0700 26,3600 56.108 1.500.896,15
    20/12/2018 26,5400 0,08% 26,4000 27,1000 26,0500 27.802 740.329,01
    19/12/2018 26,5200 -1,49% 26,7400 26,8900 26,5100 21.011 560.304,46
    18/12/2018 26,9200 -0,92% 27,2700 27,2700 26,8500 14.778 398.658,03
    17/12/2018 27,1700 -1,70% 27,5200 27,5200 27,0500 18.728 509.228,11
    14/12/2018 27,6400 0,14% 27,5200 27,7000 27,2000 26.457 728.054,99
    13/12/2018 27,6000 1,21% 27,7000 27,7500 27,2200 32.726 898.762,86
    12/12/2018 27,2700 2,91% 26,5000 27,4000 26,4900 62.517 1.702.417,37
    11/12/2018 26,5000 0,38% 26,4000 26,9300 26,4000 17.489 464.305,22
    10/12/2018 26,4000 -1,01% 26,4000 26,7500 26,2000 16.083 424.953,12
    07/12/2018 26,6700 0,95% 26,4200 26,9200 26,4200 35.893 959.522,10
    06/12/2018 26,4200 -1,56% 26,6800 26,8700 26,4200 31.047 828.876,85
    05/12/2018 26,8400 -1,97% 26,8800 27,3500 26,7800 26.289 712.698,76
    04/12/2018 27,3800 0,59% 27,2200 27,9000 27,2200 28.434 782.948,02
    03/12/2018 27,2200 3,30% 27,1000 27,4700 26,8300 33.332 902.702,00
    30/11/2018 26,3500 -2,19% 26,5400 26,6000 25,9800 47.630 1.250.942,12
    29/11/2018 26,9400 -0,19% 27,2000 27,4000 26,3000 18.954 512.756,76
    28/11/2018 26,9900 1,66% 26,8400 27,0800 26,6500 35.163 946.810,73
    27/11/2018 26,5500 3,75% 26,0600 27,2900 26,0600 70.969 1.904.008,72
    26/11/2018 25,5900 0,35% 25,5600 26,0000 25,5300 25.628 660.633,92
    23/11/2018 25,5000 -1,09% 25,6500 25,7500 25,1700 7.373 187.834,46
    22/11/2018 25,7800 0,74% 25,5900 26,0500 25,5200 13.265 340.913,92
    21/11/2018 25,5900 1,15% 25,0500 25,7000 25,0500 41.757 1.066.347,76
    20/11/2018 25,3000 -2,80% 25,9900 25,9900 25,2100 58.982 1.500.907,68
    19/11/2018 26,0300 -0,04% 25,9500 26,3600 25,7100 22.185 578.995,39
    16/11/2018 26,0400 -3,34% 27,4000 27,6700 25,9500 56.317 1.497.647,82
    15/11/2018 26,9400 1,01% 26,6700 27,2500 26,5200 32.752 883.248,93
    14/11/2018 26,6700 -1,73% 26,8100 27,0700 26,6500 34.263 922.391,88
    13/11/2018 27,1400 0,00% 27,5200 27,5200 27,0600 13.655 373.617,64
    12/11/2018 27,1400 -1,13% 27,4200 27,4200 27,0200 12.448 338.710,52
    09/11/2018 27,4500 1,40% 27,1700 27,4700 27,1700 24.136 660.682,53
    08/11/2018 27,0700 4,84% 26,6200 27,4900 26,6200 61.733 1.669.245,72
    07/11/2018 25,8200 -1,94% 26,7500 26,7500 25,8100 53.053 1.377.424,60
    06/11/2018 26,3300 0,00% 26,3600 26,4800 26,1900 27.988 737.340,92

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,4600 25,68 % 0,0940 12.214
    ΦΡΙΓΟ 0,2800 19,66 % 0,0460 1.721.045
    ΝΤΟΠΛΕΡ 0,8300 19,42 % 0,1350 82.197
    ΑΚΡΙΤ 0,5000 11,11 % 0,0500 2.961
    ΞΥΛΚ 0,1760 10,00 % 0,0160 2.000
    ΕΧ 1,0400 9,47 % 0,0900 5
    ΜΙΓ 0,1188 9,19 % 0,0100 8.036.710
    ΑΒΑΞ 0,6000 9,09 % 0,0500 491.865
    ΣΠΙ 0,5000 8,70 % 0,0400 50
    ΙΝΚΑΤ 1,7700 5,04 % 0,0850 76.490
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΙΕΡ 0,6150 -5,38 % -0,0350 7.455
    ΠΡΕΖΤ 4,9200 -3,53 % -0,1800 270
    ΑΣΤΑΚ 7,4500 -2,61 % -0,2000 412
    ΛΑΒΙ 0,2600 -2,26 % -0,0060 43.626
    ΒΙΟΣΚ 0,4430 -2,21 % -0,0100 37.104
    ΛΑΜΨΑ 20,0000 -1,96 % -0,4000 126
    ΑΕΓΕΚ 0,0550 -1,79 % -0,0010 15.547
    ΒΥΤΕ 1,1600 -1,69 % -0,0200 32.930
    ΠΑΣΑΛ 0,1280 -1,54 % -0,0020 33.670
    ΦΟΥΝΤΛ 0,6600 -1,49 % -0,0100 330
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,7700 -0,07 % -0,0100 12.080.470
    ΟΠΑΠ 11,7200 0,17 % 0,0200 10.288.047
    ΕΤΕ 3,0450 0,83 % 0,0250 4.674.987
    ΜΥΤΙΛ 10,1500 0,79 % 0,0800 3.286.692
    ΑΛΦΑ 1,8550 0,00 % 0,0000 2.725.427
    ΔΕΗ 4,3280 3,15 % 0,1320 2.588.247
    ΠΕΙΡ 3,3300 2,15 % 0,0700 2.290.930
    ΕΥΡΩΒ 0,9080 -0,60 % -0,0055 2.256.646
    ΜΠΕΛΑ 19,4600 0,99 % 0,1900 1.691.149
    ΛΑΜΔΑ 8,4700 2,05 % 0,1700 1.618.287
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1188 9,19 % 8.036.710 921,3χιλ.
    ΕΥΡΩΒ 0,9080 -0,60 % 2.480.069 2,26εκ.
    ΦΡΙΓΟ 0,2800 19,66 % 1.721.045 455,5χιλ.
    ΕΤΕ 3,0450 0,83 % 1.534.698 4,67εκ.
    ΑΛΦΑ 1,8550 0,00 % 1.464.693 2,73εκ.
    ΟΠΑΠ 11,7200 0,17 % 876.705 10,29εκ.
    ΟΤΕ 13,7700 -0,07 % 875.094 12,08εκ.
    ΠΕΙΡ 3,3300 2,15 % 691.175 2,29εκ.
    ΔΕΗ 4,3280 3,15 % 606.299 2,59εκ.
    ΑΒΑΞ 0,6000 9,09 % 491.865 290,5χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΑΡΤΖ 10,0000 0,00 % 135.085 0,92 %
    ΜΙΓ 0,1188 9,19 % 8.036.710 0,86 %
    ΝΤΟΠΛΕΡ 0,8300 19,42 % 82.197 0,78 %
    ΦΡΙΓΟ 0,2800 19,66 % 1.721.045 0,48 %
    ΑΒΑΞ 0,6000 9,09 % 491.865 0,34 %
    ΕΚΤΕΡ 1,2850 0,00 % 30.775 0,27 %
    ΟΠΑΠ 11,7200 0,17 % 876.705 0,27 %
    ΠΡΟΦ 4,0200 1,01 % 31.049 0,26 %
    ΔΕΗ 4,3280 3,15 % 606.299 0,26 %
    ΙΝΚΑΤ 1,7700 5,04 % 76.490 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,4600 25,68 % 12.214 33,88 %
    ΑΚΡΙΤ 0,5000 11,11 % 2.961 29,33 %
    ΦΡΙΓΟ 0,2800 19,66 % 1.721.045 17,95 %
    ΑΤΕΚ 0,4080 4,62 % 500 17,44 %
    ΜΑΘΙΟ 0,6600 4,76 % 2.973 14,29 %
    ΠΡΔ 0,1760 1,15 % 5.500 13,22 %
    ΝΤΟΠΛΕΡ 0,8300 19,42 % 82.197 11,51 %
    ΟΠΤΡΟΝ 3,2400 1,25 % 1.435 10,63 %
    ΦΙΕΡ 0,6150 -5,38 % 7.455 10,00 %
    ΜΟΝΤΑ 0,6150 0,82 % 14.842 9,84 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%