Συνεχης ενημερωση

    1,3650

    -0,0150 (-1,09%)

    • Άνοιγμα 1,3600
    • Υψηλό 1,3900
    • Χαμηλό 1,3600
    • Όγκος 11
    • Τζίρος 15 €
    • Πράξεις 3
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    07/7/2020 0,6990 -2,65% 0,7180 0,7180 0,6980 10.810 7.593,45
    06/7/2020 0,7180 2,57% 0,7150 0,7180 0,6900 20.605 14.446,59
    03/7/2020 0,7000 1,74% 0,6900 0,7200 0,6900 31.080 21.942,73
    02/7/2020 0,6880 1,03% 0,6810 0,6950 0,6710 9.634 6.607,28
    01/7/2020 0,6810 -1,30% 0,6900 0,7160 0,6710 17.460 11.986,94
    30/6/2020 0,6900 2,07% 0,6790 0,6920 0,6790 9.237 6.298,85
    29/6/2020 0,6760 -5,85% 0,7200 0,7200 0,6700 49.547 34.051,60
    26/6/2020 0,7180 -8,42% 0,7840 0,7840 0,7100 75.456 56.000,60
    25/6/2020 0,7840 0,64% 0,7940 0,7940 0,7800 5.666 4.445,92
    24/6/2020 0,7790 -2,26% 0,8000 0,8000 0,7760 10.743 8.469,37
    23/6/2020 0,7970 1,53% 0,7960 0,8000 0,7900 11.700 9.327,40
    22/6/2020 0,7850 0,64% 0,7800 0,7850 0,7760 2.133 1.662,41
    19/6/2020 0,7800 -1,39% 0,7760 0,7990 0,7700 11.220 8.821,43
    18/6/2020 0,7910 -0,75% 0,7970 0,7970 0,7700 7.983 6.206,29
    17/6/2020 0,7970 0,13% 0,8040 0,8180 0,7960 7.916 6.373,99
    16/6/2020 0,7960 0,63% 0,8000 0,8190 0,7900 28.820 23.116,06
    15/6/2020 0,7910 -1,13% 0,7460 0,7910 0,7460 3.350 2.600,15
    12/6/2020 0,8000 2,43% 0,7960 0,8000 0,7620 3.120 2.444,74
    11/6/2020 0,7810 -2,62% 0,7820 0,7980 0,7550 5.047 3.887,18
    10/6/2020 0,8020 -2,08% 0,8440 0,8440 0,8000 10.291 8.378,74
    09/6/2020 0,8190 -3,65% 0,8780 0,8780 0,8100 26.224 21.611,18
    05/6/2020 0,8500 1,55% 0,8600 0,8800 0,8400 13.111 11.231,61
    04/6/2020 0,8370 0,84% 0,8300 0,8760 0,8200 27.495 23.171,61
    03/6/2020 0,8300 2,72% 0,8080 0,8340 0,8080 22.261 18.340,83
    02/6/2020 0,8080 1,13% 0,7990 0,8280 0,7940 11.620 9.459,71
    01/6/2020 0,7990 1,52% 0,7940 0,8000 0,7740 5.800 4.567,75
    29/5/2020 0,7870 -1,13% 0,7900 0,7900 0,7870 5.250 4.138,35
    28/5/2020 0,7960 0,00% 0,8000 0,8050 0,7800 33.348 26.369,03
    27/5/2020 0,7960 3,51% 0,7700 0,7980 0,7700 29.873 23.373,94
    26/5/2020 0,7690 0,39% 0,7760 0,7760 0,7500 3.737 2.856,58
    25/5/2020 0,7660 -0,91% 0,7800 0,7810 0,7650 25.537 19.795,12
    22/5/2020 0,7730 1,58% 0,7880 0,7900 0,7610 4.859 3.754,92
    21/5/2020 0,7610 -0,52% 0,7700 0,7880 0,7610 9.620 7.449,87
    20/5/2020 0,7650 2,00% 0,7550 0,7950 0,7500 18.764 14.362,38
    19/5/2020 0,7500 -2,22% 0,7670 0,7800 0,7500 17.911 13.620,77
    18/5/2020 0,7670 1,99% 0,7640 0,7840 0,7640 3.370 2.597,32
    15/5/2020 0,7520 -1,70% 0,7700 0,7750 0,7520 16.144 12.356,56
    14/5/2020 0,7650 -1,16% 0,7620 0,7980 0,7610 14.728 11.359,00
    13/5/2020 0,7740 -1,53% 0,7960 0,7960 0,7680 9.672 7.510,00
    12/5/2020 0,7860 -1,26% 0,7870 0,8000 0,7720 7.220 5.677,53
    11/5/2020 0,7960 -1,49% 0,8170 0,8280 0,7800 13.366 10.669,51
    08/5/2020 0,8080 2,54% 0,7940 0,8080 0,7800 23.501 18.413,47
    07/5/2020 0,7880 -0,25% 0,7950 0,8100 0,7630 6.760 5.292,46
    06/5/2020 0,7900 -0,75% 0,8000 0,8050 0,7840 8.265 6.562,32
    05/5/2020 0,7960 2,58% 0,7630 0,8000 0,7630 8.589 6.773,95
    04/5/2020 0,7760 -6,28% 0,8100 0,8100 0,7600 27.239 21.239,11
    30/4/2020 0,8280 -3,16% 0,8470 0,8590 0,8280 26.080 21.851,94
    29/4/2020 0,8550 -1,72% 0,8500 0,8780 0,8490 31.656 27.190,82
    28/4/2020 0,8700 -2,14% 0,8800 0,8880 0,8600 29.007 25.288,07
    27/4/2020 0,8890 0,91% 0,8880 0,9280 0,8800 55.626 49.930,94
    24/4/2020 0,8810 0,00% 0,8810 0,8860 0,8500 8.359 7.291,80
    23/4/2020 0,8810 5,26% 0,8400 0,8960 0,8400 31.480 27.579,60
    22/4/2020 0,8370 0,12% 0,8400 0,8420 0,8290 29.829 24.925,48
    21/4/2020 0,8360 -0,48% 0,8400 0,8500 0,8200 12.441 10.437,81
    16/4/2020 0,8400 2,44% 0,8380 0,8400 0,8000 11.310 9.303,51
    15/4/2020 0,8200 -6,39% 0,8380 0,8700 0,8000 32.389 26.963,13
    14/4/2020 0,8760 2,58% 0,8780 0,8780 0,8490 17.954 15.345,41
    09/4/2020 0,8540 0,47% 0,8700 0,8760 0,8210 7.521 6.379,38
    08/4/2020 0,8500 8,14% 0,8000 0,8500 0,8000 22.228 18.603,63
    07/4/2020 0,7860 2,08% 0,8040 0,8040 0,7730 14.595 11.540,25
    06/4/2020 0,7700 6,21% 0,7500 0,7700 0,7400 14.311 10.743,63
    03/4/2020 0,7250 0,69% 0,7290 0,7300 0,7000 12.715 9.149,54
    02/4/2020 0,7200 0,00% 0,7230 0,7400 0,7090 32.205 23.366,72
    01/4/2020 0,7200 -2,96% 0,7380 0,7440 0,7140 30.584 22.318,65
    31/3/2020 0,7420 -3,39% 0,7600 0,8040 0,7400 14.893 11.340,36
    30/3/2020 0,7680 1,05% 0,7500 0,7700 0,7500 4.700 3.576,05
    27/3/2020 0,7600 1,06% 0,7600 0,7640 0,7300 14.320 10.679,50
    26/3/2020 0,7520 3,30% 0,7440 0,7540 0,7100 44.945 33.134,79
    24/3/2020 0,7280 5,51% 0,7300 0,7320 0,7020 14.940 10.743,58
    23/3/2020 0,6900 -6,76% 0,6700 0,7000 0,6680 8.860 6.039,24
    20/3/2020 0,7400 4,52% 0,7400 0,7560 0,7200 29.719 21.826,32
    19/3/2020 0,7080 12,03% 0,6680 0,7200 0,6620 41.145 28.679,91
    18/3/2020 0,6320 2,93% 0,6020 0,6720 0,6020 20.583 13.010,52
    17/3/2020 0,6140 6,60% 0,5840 0,6200 0,5560 52.350 30.903,29
    16/3/2020 0,5760 -3,03% 0,5500 0,5960 0,5400 49.947 28.298,89
    13/3/2020 0,5940 -1,00% 0,6140 0,6460 0,5840 45.525 27.744,40
    12/3/2020 0,6000 -14,29% 0,6820 0,6820 0,5840 59.057 36.869,36
    11/3/2020 0,7000 -4,89% 0,7400 0,7520 0,6940 46.375 33.921,80
    10/3/2020 0,7360 5,14% 0,7400 0,7800 0,7220 66.560 49.648,67
    09/3/2020 0,7000 -12,50% 0,7200 0,7540 0,6900 107.152 75.581,94
    06/3/2020 0,8000 -10,31% 0,8920 0,8920 0,7820 136.123 110.852,59
    05/3/2020 0,8920 -10,80% 1,0000 1,0000 0,8740 60.269 56.109,55
    04/3/2020 1,0000 -0,50% 1,0400 1,0400 0,9820 25.905 26.325,15
    03/3/2020 1,0050 4,91% 1,0400 1,0700 1,0000 38.590 39.914,54
    28/2/2020 0,9580 -0,21% 0,9200 0,9800 0,8700 81.614 74.945,69
    27/2/2020 0,9600 -13,90% 1,1050 1,1850 0,9600 68.864 69.276,10
    26/2/2020 1,1150 2,76% 1,0500 1,1200 1,0250 19.571 20.849,25
    25/2/2020 1,0850 6,37% 1,0400 1,1000 1,0100 32.073 34.178,21
    24/2/2020 1,0200 -16,39% 1,1400 1,1700 1,0000 115.674 124.794,63
    21/2/2020 1,2200 -1,21% 1,2250 1,2500 1,2150 9.469 11.659,65
    20/2/2020 1,2350 -3,14% 1,2750 1,2750 1,2300 17.827 22.297,77
    19/2/2020 1,2750 -1,16% 1,2800 1,3000 1,2750 6.964 8.931,93
    18/2/2020 1,2900 0,00% 1,2900 1,3100 1,2500 16.675 21.260,85
    17/2/2020 1,2900 -0,77% 1,3200 1,3300 1,2850 41.556 54.324,90
    14/2/2020 1,3000 3,17% 1,2550 1,3000 1,2500 45.692 58.610,36
    13/2/2020 1,2600 2,86% 1,2350 1,2850 1,1900 48.197 59.863,20
    12/2/2020 1,2250 0,41% 1,2300 1,2450 1,1950 25.097 30.712,83
    11/2/2020 1,2200 7,96% 1,1600 1,2200 1,1500 41.573 49.336,31
    10/2/2020 1,1300 0,00% 1,1400 1,1500 1,1300 9.047 10.279,99
    07/2/2020 1,1300 -4,64% 1,1800 1,1850 1,1300 53.652 61.892,71
    06/2/2020 1,1850 -0,84% 1,1800 1,2000 1,1800 16.001 19.029,78
    05/2/2020 1,1950 -0,42% 1,2100 1,2100 1,1750 21.565 25.779,50
    04/2/2020 1,2000 3,45% 1,1800 1,2000 1,1700 11.245 13.259,07
    03/2/2020 1,1600 -6,07% 1,1800 1,1850 1,1400 42.051 48.370,09
    30/1/2020 1,2350 -1,20% 1,2500 1,2500 1,2050 16.139 19.780,44
    29/1/2020 1,2500 -0,79% 1,2900 1,2900 1,2500 30.111 37.888,91
    28/1/2020 1,2600 -1,18% 1,2800 1,2800 1,2550 23.609 29.846,62
    27/1/2020 1,2750 -0,78% 1,2650 1,2800 1,2550 16.183 20.508,32
    24/1/2020 1,2850 0,00% 1,2750 1,3100 1,2700 30.775 39.607,38
    23/1/2020 1,2850 -0,39% 1,2900 1,2900 1,2600 7.160 9.115,80
    22/1/2020 1,2900 0,00% 1,2900 1,3000 1,2850 16.374 21.154,40
    21/1/2020 1,2900 0,00% 1,2800 1,2900 1,2700 10.748 13.734,87
    20/1/2020 1,2900 1,57% 1,2800 1,3050 1,2750 22.199 28.560,55
    17/1/2020 1,2700 1,60% 1,2650 1,3000 1,2500 18.592 23.649,74
    16/1/2020 1,2500 0,00% 1,2600 1,2600 1,2300 20.140 25.071,53
    15/1/2020 1,2500 -0,79% 1,2700 1,2750 1,2500 18.463 23.351,37
    14/1/2020 1,2600 1,61% 1,2400 1,2700 1,2400 32.829 41.013,93
    13/1/2020 1,2400 -0,80% 1,2500 1,2800 1,2350 16.905 21.132,37
    10/1/2020 1,2500 -3,10% 1,2950 1,2950 1,2500 4.510 5.749,63
    09/1/2020 1,2900 3,20% 1,2750 1,2900 1,2400 18.718 23.707,65
    08/1/2020 1,2500 -1,19% 1,2600 1,2700 1,2200 17.575 21.906,32
    07/1/2020 1,2650 1,20% 1,2300 1,2700 1,2300 18.102 22.591,52
    03/1/2020 1,2500 -0,40% 1,2800 1,2800 1,2150 15.855 19.436,86
    02/1/2020 1,2550 4,58% 1,2000 1,2750 1,2000 33.935 42.071,64
    31/12/2019 1,2000 0,00% 1,2000 1,2300 1,1700 44.527 53.259,16
    30/12/2019 1,2000 -1,64% 1,2350 1,2400 1,2000 37.412 45.573,34
    27/12/2019 1,2200 2,52% 1,2000 1,2400 1,1900 30.097 36.477,43
    23/12/2019 1,1900 4,39% 1,1550 1,1950 1,1500 42.072 49.401,32
    20/12/2019 1,1400 -1,72% 1,1600 1,1750 1,1300 21.720 24.920,06
    19/12/2019 1,1600 -0,43% 1,1650 1,2100 1,1550 60.069 70.736,66
    18/12/2019 1,1650 1,75% 1,1500 1,1900 1,1450 34.362 40.071,72
    17/12/2019 1,1450 0,88% 1,1350 1,1550 1,1200 8.155 9.279,80
    16/12/2019 1,1350 -3,40% 1,1750 1,1800 1,1300 27.164 31.354,95
    13/12/2019 1,1750 -1,26% 1,1900 1,2500 1,1750 37.908 45.448,88
    12/12/2019 1,1900 0,85% 1,1900 1,1950 1,1750 8.541 10.155,85
    11/12/2019 1,1800 2,61% 1,1900 1,2050 1,1700 17.914 21.267,71
    10/12/2019 1,1500 -4,17% 1,1900 1,1900 1,1500 22.148 25.918,07
    09/12/2019 1,2000 -3,23% 1,2400 1,2400 1,1750 35.748 42.820,12
    06/12/2019 1,2400 -1,59% 1,2550 1,2650 1,2400 12.932 16.205,69
    05/12/2019 1,2600 -1,56% 1,2950 1,2950 1,2500 20.400 25.883,62
    04/12/2019 1,2800 0,39% 1,2750 1,2850 1,2700 2.500 3.198,50
    03/12/2019 1,2750 0,00% 1,2850 1,3000 1,2650 19.693 25.091,61
    02/12/2019 1,2750 -3,77% 1,3300 1,3300 1,2750 14.958 19.290,77
    29/11/2019 1,3250 0,38% 1,3150 1,3300 1,2950 5.920 7.811,14
    28/11/2019 1,3200 0,76% 1,3050 1,3200 1,2900 16.812 21.794,98
    27/11/2019 1,3100 1,55% 1,3000 1,3100 1,2900 21.601 28.022,56
    26/11/2019 1,2900 -1,15% 1,3000 1,3050 1,2800 6.410 8.289,60
    25/11/2019 1,3050 -0,38% 1,3100 1,3550 1,3050 29.484 39.317,96
    22/11/2019 1,3100 2,75% 1,2750 1,3200 1,2750 52.374 68.131,72
    21/11/2019 1,2750 -1,92% 1,3000 1,3000 1,2750 9.350 12.002,00
    20/11/2019 1,3000 1,17% 1,2700 1,3050 1,2600 43.280 55.864,60
    19/11/2019 1,2850 1,58% 1,2650 1,2900 1,2550 21.634 27.463,73
    18/11/2019 1,2650 -2,69% 1,3000 1,3000 1,2550 36.714 46.773,32
    15/11/2019 1,3000 0,00% 1,2900 1,3100 1,2700 10.623 13.762,63
    14/11/2019 1,3000 3,59% 1,2350 1,3200 1,2200 53.228 68.305,91
    13/11/2019 1,2550 0,40% 1,2500 1,2550 1,2350 19.510 24.351,28
    12/11/2019 1,2500 0,81% 1,2400 1,2500 1,2250 29.404 36.329,98
    11/11/2019 1,2400 -2,75% 1,2800 1,2850 1,2100 26.244 32.190,89
    08/11/2019 1,2750 -0,39% 1,2800 1,2850 1,2500 20.500 25.863,00
    07/11/2019 1,2800 0,79% 1,2750 1,2850 1,2550 17.375 22.149,80
    06/11/2019 1,2700 0,00% 1,2750 1,2800 1,2600 7.660 9.704,88
    05/11/2019 1,2700 -2,31% 1,2750 1,3050 1,2650 18.337 23.386,57
    04/11/2019 1,3000 -1,14% 1,3200 1,3300 1,2850 33.060 43.382,89
    01/11/2019 1,3150 2,73% 1,3000 1,3350 1,2650 37.588 49.136,95
    31/10/2019 1,2800 0,79% 1,2700 1,3150 1,2650 23.136 29.712,39
    30/10/2019 1,2700 -1,93% 1,2950 1,3000 1,2500 60.499 77.265,54
    29/10/2019 1,2950 1,17% 1,3000 1,3200 1,2900 8.508 11.062,71
    25/10/2019 1,2800 -0,39% 1,2800 1,3000 1,2800 16.297 21.075,14
    24/10/2019 1,2850 -0,39% 1,2850 1,3250 1,2850 11.280 14.728,81
    23/10/2019 1,2900 -0,77% 1,2750 1,3300 1,2750 24.731 32.157,26
    22/10/2019 1,3000 4,84% 1,2650 1,3000 1,2300 55.748 70.338,38
    21/10/2019 1,2400 -5,34% 1,2950 1,3100 1,2050 151.274 187.746,50
    18/10/2019 1,3100 -1,50% 1,3000 1,3350 1,2900 29.762 39.066,29
    17/10/2019 1,3300 -0,37% 1,3500 1,3500 1,3050 60.611 80.386,87
    16/10/2019 1,3350 -0,37% 1,3450 1,3650 1,3350 16.335 22.065,30
    15/10/2019 1,3400 0,37% 1,3650 1,3650 1,3150 44.725 59.760,77
    14/10/2019 1,3350 1,91% 1,3000 1,3700 1,3000 18.325 24.470,58
    11/10/2019 1,3100 1,95% 1,3000 1,3350 1,2850 36.634 48.120,08
    10/10/2019 1,2850 2,39% 1,2600 1,2850 1,2300 100.622 126.943,90
    09/10/2019 1,2550 -4,92% 1,3200 1,3500 1,2400 108.901 140.598,30
    08/10/2019 1,3200 -2,22% 1,3250 1,3600 1,2900 36.349 47.847,62
    07/10/2019 1,3500 0,37% 1,3600 1,3700 1,3300 18.665 25.145,45
    04/10/2019 1,3450 3,07% 1,3200 1,3600 1,2800 76.211 101.059,47
    03/10/2019 1,3050 -1,88% 1,3600 1,3650 1,3050 106.244 141.551,76
    02/10/2019 1,3300 -8,28% 1,4100 1,4350 1,3150 150.790 207.241,45
    01/10/2019 1,4500 -1,69% 1,4500 1,5100 1,3600 251.962 362.286,14
    30/9/2019 1,4750 -18,06% 1,8000 1,8150 1,4750 383.960 601.241,74
    27/9/2019 1,8000 -0,55% 1,8350 1,8350 1,7800 21.485 38.741,47
    26/9/2019 1,8100 2,84% 1,7700 1,8450 1,7500 78.721 141.691,34
    25/9/2019 1,7600 -3,03% 1,8000 1,8200 1,7400 45.798 80.976,25
    24/9/2019 1,8150 -1,36% 1,8100 1,8300 1,8100 24.262 44.174,58
    23/9/2019 1,8400 -0,54% 1,8100 1,8400 1,8000 16.706 30.264,32
    20/9/2019 1,8500 0,54% 1,8300 1,8500 1,8100 12.707 23.234,29
    19/9/2019 1,8400 -0,54% 1,8500 1,8600 1,8200 10.387 19.046,36
    18/9/2019 1,8500 0,54% 1,8250 1,8500 1,8150 8.334 15.352,93
    17/9/2019 1,8400 -1,87% 1,8250 1,8800 1,8250 18.364 34.106,16
    16/9/2019 1,8750 0,81% 1,8500 1,8800 1,8450 25.392 47.466,11
    13/9/2019 1,8600 3,05% 1,8450 1,9100 1,8100 71.172 132.553,55
    12/9/2019 1,8050 -1,90% 1,8500 1,8500 1,8050 18.072 32.974,28
    11/9/2019 1,8400 2,22% 1,7900 1,8400 1,7900 24.373 44.153,45
    10/9/2019 1,8000 -2,17% 1,8350 1,8550 1,8000 14.850 27.094,90
    09/9/2019 1,8400 -2,65% 1,8950 1,8950 1,8200 31.117 57.480,32
    06/9/2019 1,8900 3,00% 1,8750 1,9300 1,8750 88.027 167.179,90
    05/9/2019 1,8350 1,10% 1,8100 1,8650 1,8100 54.121 99.453,07
    04/9/2019 1,8150 0,28% 1,8100 1,8500 1,7800 27.809 50.080,47
    03/9/2019 1,8100 0,56% 1,8000 1,8400 1,8000 34.074 62.037,72
    02/9/2019 1,8000 -1,64% 1,8250 1,8350 1,7900 22.516 40.777,96
    30/8/2019 1,8300 -0,81% 1,8500 1,8700 1,8250 46.719 86.665,60
    29/8/2019 1,8450 -1,34% 1,8450 1,9000 1,8400 30.435 56.656,10
    28/8/2019 1,8700 0,54% 1,8550 1,8950 1,8250 47.016 87.291,43
    27/8/2019 1,8600 0,27% 1,8950 1,9000 1,8300 19.398 36.183,32
    26/8/2019 1,8550 -1,07% 1,7950 1,8750 1,7650 61.314 112.515,37
    23/8/2019 1,8750 -3,10% 1,9350 1,9350 1,8150 64.240 120.250,60
    22/8/2019 1,9350 10,26% 1,7800 1,9750 1,7600 145.948 273.167,99
    21/8/2019 1,7550 3,85% 1,6750 1,7550 1,6750 32.149 55.627,91
    20/8/2019 1,6900 -2,31% 1,7000 1,7400 1,6900 18.632 31.827,92
    19/8/2019 1,7300 5,49% 1,6300 1,7300 1,6250 45.240 75.658,95
    16/8/2019 1,6400 0,00% 1,6700 1,6700 1,6000 16.735 27.222,44
    14/8/2019 1,6400 -3,53% 1,7100 1,7200 1,6400 20.531 34.295,92
    13/8/2019 1,7000 -0,29% 1,6800 1,7000 1,6350 40.256 67.221,19
    12/8/2019 1,7050 2,10% 1,6750 1,7100 1,6200 45.141 74.415,21
    09/8/2019 1,6700 -1,47% 1,7000 1,7100 1,6400 13.236 22.010,52
    08/8/2019 1,6950 0,89% 1,6900 1,7300 1,6500 35.956 60.321,49
    07/8/2019 1,6800 -3,45% 1,7600 1,7950 1,6800 41.582 72.079,89
    06/8/2019 1,7400 -1,14% 1,7600 1,8000 1,7300 37.246 65.667,74
    05/8/2019 1,7600 -4,35% 1,8500 1,8600 1,7600 78.513 142.187,22
    02/8/2019 1,8400 3,08% 1,7800 1,8400 1,7650 52.206 94.426,76
    01/8/2019 1,7850 0,56% 1,8050 1,8450 1,7800 75.764 137.059,85
    31/7/2019 1,7750 1,72% 1,7800 1,8100 1,7500 72.491 128.307,61
    30/7/2019 1,7450 -3,59% 1,8000 1,8300 1,7250 132.669 232.726,14
    29/7/2019 1,8100 -3,72% 1,8650 1,9350 1,8000 146.196 267.505,46
    26/7/2019 1,8800 -1,05% 1,9250 1,9250 1,8800 24.775 46.985,42
    25/7/2019 1,9000 -3,06% 1,9350 1,9650 1,9000 76.961 148.491,08
    24/7/2019 1,9600 1,82% 1,9500 1,9850 1,9000 78.233 152.831,66
    23/7/2019 1,9250 6,94% 1,8000 1,9400 1,8000 131.536 248.255,43
    22/7/2019 1,8000 2,27% 1,7600 1,8400 1,7400 51.456 92.200,32
    19/7/2019 1,7600 -1,12% 1,8000 1,8100 1,7450 53.568 95.737,53
    18/7/2019 1,7800 -3,26% 1,8300 1,8750 1,7800 126.899 231.844,14
    17/7/2019 1,8400 5,75% 1,7650 1,8400 1,7350 83.022 148.727,60
    16/7/2019 1,7400 -1,69% 1,7550 1,7900 1,7200 86.419 151.361,46
    15/7/2019 1,7700 -1,12% 1,8150 1,8200 1,7600 111.547 199.916,34
    12/7/2019 1,7900 3,47% 1,7700 1,8450 1,7400 386.098 691.204,23
    11/7/2019 1,7300 1,76% 1,7350 1,7700 1,6900 434.528 744.067,03
    10/7/2019 1,7000 4,94% 1,6800 1,7200 1,6300 46.709 77.738,03
    09/7/2019 1,6200 -6,09% 1,7050 1,7150 1,6100 29.339 49.311,85
    08/7/2019 1,7250 1,77% 1,7150 1,7500 1,6500 67.761 115.689,75
    05/7/2019 1,6950 6,94% 1,5900 1,7150 1,5500 153.607 251.692,32
    04/7/2019 1,5850 -2,16% 1,6300 1,6400 1,5850 53.657 86.184,15
    03/7/2019 1,6200 -2,41% 1,6600 1,6800 1,6100 62.206 102.752,32
    02/7/2019 1,6600 3,11% 1,6300 1,7300 1,6300 75.634 126.934,78
    01/7/2019 1,6100 0,94% 1,6100 1,6250 1,5950 20.952 33.564,95
    28/6/2019 1,5950 -1,54% 1,6200 1,6450 1,5950 16.875 27.317,53
    27/6/2019 1,6200 1,25% 1,6300 1,6450 1,6000 18.498 30.010,82
    26/6/2019 1,6000 3,23% 1,5750 1,6000 1,5500 15.333 24.105,90
    25/6/2019 1,5500 -1,27% 1,6200 1,6200 1,5500 15.776 24.679,07
    24/6/2019 1,5700 -0,32% 1,5750 1,6000 1,5500 36.194 56.907,40
    21/6/2019 1,5750 0,64% 1,5500 1,5900 1,5350 8.343 13.022,66
    20/6/2019 1,5650 -0,63% 1,5850 1,6100 1,5300 31.849 49.621,10
    19/6/2019 1,5750 -3,96% 1,6600 1,6600 1,5600 40.506 64.710,98
    18/6/2019 1,6400 1,55% 1,6200 1,6500 1,5800 33.467 54.153,80
    14/6/2019 1,6150 2,22% 1,5800 1,6200 1,5450 30.109 47.641,88
    13/6/2019 1,5800 0,32% 1,6200 1,6350 1,5800 67.869 108.900,66
    12/6/2019 1,5750 2,61% 1,5350 1,6500 1,5350 142.027 226.892,78
    11/6/2019 1,5350 4,42% 1,4550 1,5450 1,4500 72.786 109.363,91
    10/6/2019 1,4700 2,08% 1,4850 1,4900 1,4300 22.465 32.806,75
    07/6/2019 1,4400 3,97% 1,4150 1,4800 1,3750 57.173 81.631,90
    06/6/2019 1,3850 2,21% 1,3400 1,4300 1,3400 24.485 34.224,37
    05/6/2019 1,3550 0,00% 1,3700 1,3700 1,3250 36.158 48.241,19
    04/6/2019 1,3550 1,12% 1,3500 1,3800 1,3350 21.857 29.644,72
    03/6/2019 1,3400 -2,55% 1,3700 1,3800 1,3250 27.326 36.917,74
    31/5/2019 1,3750 -1,79% 1,3950 1,4000 1,3550 32.513 44.768,54
    30/5/2019 1,4000 1,45% 1,4200 1,4200 1,3500 44.041 60.412,25
    29/5/2019 1,3800 -2,13% 1,4100 1,4100 1,3700 18.363 25.474,64
    28/5/2019 1,4100 1,44% 1,3600 1,4150 1,3400 38.265 53.126,52
    27/5/2019 1,3900 5,70% 1,3600 1,3900 1,3200 40.415 54.672,84
    24/5/2019 1,3150 1,15% 1,3300 1,3300 1,3000 6.768 8.914,53
    23/5/2019 1,3000 0,00% 1,3100 1,3100 1,2800 6.565 8.446,70
    22/5/2019 1,3000 -2,26% 1,3250 1,3300 1,3000 12.203 16.093,03
    21/5/2019 1,3300 3,91% 1,3000 1,3350 1,2800 16.880 21.939,02
    20/5/2019 1,2800 1,59% 1,2900 1,2900 1,2650 10.286 13.052,58
    17/5/2019 1,2600 -1,18% 1,2750 1,2750 1,2550 10.505 13.230,16
    16/5/2019 1,2750 0,00% 1,2750 1,2850 1,2600 18.090 23.006,42
    15/5/2019 1,2750 0,00% 1,2850 1,3000 1,2550 12.154 15.489,77
    14/5/2019 1,2750 -0,39% 1,3150 1,3150 1,2600 23.164 29.472,82
    13/5/2019 1,2800 -0,78% 1,3000 1,3000 1,2550 10.751 13.711,57
    10/5/2019 1,2900 1,18% 1,2950 1,3300 1,2750 21.466 27.918,34
    09/5/2019 1,2750 -1,92% 1,3000 1,3000 1,2600 19.445 24.719,88
    08/5/2019 1,3000 0,78% 1,3000 1,3250 1,2900 25.960 33.853,10
    07/5/2019 1,2900 -3,73% 1,3400 1,3600 1,2800 80.640 105.298,06
    06/5/2019 1,3400 -4,96% 1,3850 1,3900 1,3300 32.400 44.179,05
    03/5/2019 1,4100 -4,08% 1,4700 1,4800 1,4050 19.862 28.476,40
    02/5/2019 1,4700 4,63% 1,4000 1,4700 1,3750 33.342 47.704,53
    30/4/2019 1,4050 -2,43% 1,4350 1,4350 1,4050 9.255 13.106,90
    25/4/2019 1,4400 1,41% 1,4600 1,4600 1,4200 13.466 19.316,99
    24/4/2019 1,4200 -2,41% 1,4450 1,4550 1,4100 34.341 48.828,48
    23/4/2019 1,4550 0,34% 1,4650 1,4750 1,4450 33.581 48.925,99
    18/4/2019 1,4500 -0,34% 1,4700 1,4700 1,4300 15.253 22.088,39
    17/4/2019 1,4550 -0,34% 1,4700 1,4850 1,4300 12.470 18.230,78
    16/4/2019 1,4600 1,74% 1,4250 1,4750 1,4250 37.140 53.879,88
    15/4/2019 1,4350 0,00% 1,4650 1,4750 1,4300 16.565 23.880,67

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,4400 18,92 % 0,0700 3.386
    ΕΠΙΛΚ 0,1180 12,38 % 0,0130 30.474
    ΠΛΑΚΡ 16,7000 7,74 % 1,2000 100
    ΕΛΒΕ 5,3000 6,00 % 0,3000 4
    ΒΟΣΥΣ 2,1200 6,00 % 0,1200 5
    ΜΟΥΖΚ 0,7900 3,95 % 0,0300 50
    ΒΙΟΚΑ 1,6700 3,73 % 0,0600 105
    ΚΑΡΕΛ 282,0000 3,68 % 10,0000 2
    ΦΙΕΡ 0,4590 3,38 % 0,0150 4
    ΑΛΜΥ 2,1000 3,19 % 0,0650 2
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΥΑΛΚΟ 0,1490 -19,89 % -0,0370 5.051
    ΙΝΛΟΤ 0,5300 -9,40 % -0,0550 628.281
    ΛΑΝΑΚ 0,7000 -6,67 % -0,0500 1.100
    ΠΡΔ 0,5050 -4,72 % -0,0250 14.554
    ΜΑΘΙΟ 0,6250 -3,85 % -0,0250 565
    ΚΑΙΡΟΜΕΖ 0,0898 -3,85 % -0,0036 352.764
    ΑΤΤΙΚΑ 0,9580 -3,04 % -0,0300 12.880
    ΚΟΡΔΕ 0,4810 -2,83 % -0,0140 5.846
    ΦΡΙΓΟ 0,0760 -2,56 % -0,0020 232.152
    ΜΟΝΤΑ 0,6700 -2,33 % -0,0160 137
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,7400 -0,07 % -0,0100 3.497.940
    ΑΛΦΑ 1,0305 1,88 % 0,0190 1.051.703
    ΕΤΕ 3,8660 -0,10 % -0,0040 598.696
    ΕΛΛΑΚΤΩΡ 1,7520 -0,45 % -0,0080 470.699
    ΔΕΗ 6,6100 0,30 % 0,0200 361.728
    ΙΝΛΟΤ 0,5300 -9,40 % -0,0550 340.204
    ΠΕΙΡ 1,4130 0,93 % 0,0130 327.506
    ΟΠΑΠ 13,1700 -0,45 % -0,0600 282.421
    ΕΥΡΩΒ 1,1000 0,92 % 0,0100 278.122
    ΜΥΤΙΛ 17,8700 -0,39 % -0,0700 251.408
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0305 1,88 % 1.020.435 1,05εκ.
    ΙΝΛΟΤ 0,5300 -9,40 % 628.281 340,2χιλ.
    ΚΑΙΡΟΜΕΖ 0,0898 -3,85 % 352.764 31.896
    ΕΛΛΑΚΤΩΡ 1,7520 -0,45 % 267.500 470,7χιλ.
    ΕΥΡΩΒ 1,1000 0,92 % 252.851 278,1χιλ.
    ΟΤΕ 14,7400 -0,07 % 236.924 3,50εκ.
    ΦΡΙΓΟ 0,0760 -2,56 % 232.152 17.755
    ΠΕΙΡ 1,4130 0,93 % 230.476 327,5χιλ.
    ΕΤΕ 3,8660 -0,10 % 154.582 598,7χιλ.
    ΔΕΗ 6,6100 0,30 % 54.294 361,7χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΙΝΛΟΤ 0,5300 -9,40 % 628.281 0,17 %
    ΚΑΙΡΟΜΕΖ 0,0898 -3,85 % 352.764 0,11 %
    ΕΛΛΑΚΤΩΡ 1,7520 -0,45 % 267.500 0,08 %
    ΦΡΙΓΟ 0,0760 -2,56 % 232.152 0,07 %
    ΠΡΔ 0,5050 -4,72 % 14.554 0,06 %
    ΚΥΡΙΟ 1,0250 0,49 % 4.512 0,06 %
    ΕΠΙΛΚ 0,1180 12,38 % 30.474 0,06 %
    ΟΤΕ 14,7400 -0,07 % 236.924 0,05 %
    ΡΕΒΟΙΛ 1,2950 0,39 % 11.135 0,05 %
    ΚΕΚΡ 0,9450 -0,53 % 9.115 0,05 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΛΟΤ 0,5300 -9,40 % 628.281 10,38 %
    ΝΤΟΠΛΕΡ 0,5900 -0,84 % 2.030 8,47 %
    ΠΛΑΚΡ 16,7000 7,74 % 100 7,78 %
    ΚΑΙΡΟΜΕΖ 0,0898 -3,85 % 352.764 7,13 %
    ΜΟΝΤΑ 0,6700 -2,33 % 137 6,27 %
    ΡΕΒΟΙΛ 1,2950 0,39 % 11.135 5,41 %
    ΜΑΘΙΟ 0,6250 -3,85 % 565 4,80 %
    ΚΕΚΡ 0,9450 -0,53 % 9.115 4,76 %
    ΠΑΙΡ 0,8600 0,47 % 279 4,67 %
    ΦΛΕΞΟ 6,7500 0,75 % 1.000 4,44 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%