| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,4100 €
0,0700 (2,99%)
- Άνοιγμα 2,3100
- Υψηλό 2,4400
- Χαμηλό 2,3100
- Όγκος 42.242
- Τζίρος 101.163 €
- Πράξεις 103
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/12/2019 | 1,7000 | -1,16% | 1,7000 | 1,7200 | 1,7000 | 3.000 | 5.103,50 |
| 23/12/2019 | 1,7200 | 2,38% | 1,7200 | 1,7200 | 1,6600 | 1.927 | 3.249,54 |
| 20/12/2019 | 1,6800 | -1,75% | 1,6700 | 1,7200 | 1,6700 | 3.052 | 5.127,89 |
| 19/12/2019 | 1,7100 | 0,59% | 1,7000 | 1,7200 | 1,6800 | 1.968 | 3.344,24 |
| 18/12/2019 | 1,7000 | -4,49% | 1,6800 | 1,7600 | 1,6800 | 4.844 | 8.195,94 |
| 17/12/2019 | 1,7800 | 1,14% | 1,7200 | 1,7800 | 1,7200 | 1.277 | 2.238,61 |
| 16/12/2019 | 1,7600 | 0,00% | 1,8400 | 1,8400 | 1,7600 | 250 | 440,08 |
| 13/12/2019 | 1,7600 | -2,76% | 1,8800 | 1,8800 | 1,7600 | 194 | 341,80 |
| 12/12/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 11/12/2019 | 1,8100 | 1,69% | 1,6700 | 1,8100 | 1,6700 | 430 | 764,65 |
| 10/12/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/12/2019 | 1,7800 | -1,66% | 1,7800 | 1,7800 | 1,7800 | 976 | 1.737,28 |
| 06/12/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 05/12/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 04/12/2019 | 1,8100 | -2,16% | 1,9700 | 1,9700 | 1,7900 | 2.999 | 5.394,02 |
| 03/12/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/12/2019 | 1,8500 | 2,21% | 1,8100 | 1,8500 | 1,8100 | 529 | 968,25 |
| 29/11/2019 | 1,8100 | -1,09% | 1,8100 | 1,8100 | 1,8100 | 540 | 977,40 |
| 28/11/2019 | 1,8300 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 3 | 5,55 |
| 27/11/2019 | 1,8300 | -1,08% | 1,8900 | 1,8900 | 1,8300 | 1.121 | 2.069,43 |
| 26/11/2019 | 1,8500 | 1,65% | 1,8000 | 1,8600 | 1,8000 | 409 | 756,74 |
| 25/11/2019 | 1,8200 | -4,21% | 1,8000 | 1,8600 | 1,8000 | 2.118 | 3.880,72 |
| 22/11/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/11/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/11/2019 | 1,9000 | -1,04% | 1,8800 | 1,9400 | 1,8200 | 5.303 | 9.826,62 |
| 19/11/2019 | 1,9200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 10 | 18,60 |
| 18/11/2019 | 1,9200 | -1,54% | 1,9000 | 1,9200 | 1,9000 | 1.500 | 2.852,08 |
| 15/11/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 269 | 524,55 |
| 14/11/2019 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 184 | 358,80 |
| 13/11/2019 | 1,9000 | -4,04% | 1,9200 | 1,9500 | 1,9000 | 7.747 | 14.803,04 |
| 12/11/2019 | 1,9800 | 0,00% | 1,9300 | 1,9300 | 1,8900 | 48 | 91,72 |
| 11/11/2019 | 1,9800 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 27 | 53,19 |
| 08/11/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/11/2019 | 1,9800 | 1,02% | 1,9000 | 1,9800 | 1,9000 | 1.576 | 3.075,46 |
| 06/11/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 05/11/2019 | 1,9600 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 2 | 3,90 |
| 04/11/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 01/11/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 31/10/2019 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 44 | 86,68 |
| 30/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 29/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 25/10/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 24/10/2019 | 1,9600 | -1,01% | 1,8600 | 1,9800 | 1,8600 | 4.800 | 9.177,80 |
| 23/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 22/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 21/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1.015 | 2.009,70 |
| 18/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 17/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 16/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 15/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 11/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/10/2019 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 47 | 93,06 |
| 08/10/2019 | 1,9800 | 0,51% | 1,8300 | 1,9800 | 1,8300 | 1.876 | 3.595,58 |
| 07/10/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 04/10/2019 | 1,9700 | 0,00% | 1,9700 | 1,9900 | 1,9700 | 1.135 | 2.237,31 |
| 03/10/2019 | 1,9700 | 1,03% | 1,9600 | 1,9700 | 1,9600 | 760 | 1.493,60 |
| 02/10/2019 | 1,9500 | -1,52% | 1,9000 | 1,9800 | 1,9000 | 1.560 | 3.014,90 |
| 01/10/2019 | 1,9800 | 3,66% | 1,8600 | 1,9800 | 1,8600 | 4.892 | 9.426,26 |
| 30/9/2019 | 1,9100 | 4,37% | 1,9300 | 1,9300 | 1,8800 | 500 | 956,20 |
| 27/9/2019 | 1,8300 | 0,55% | 1,8300 | 1,8300 | 1,8300 | 507 | 927,81 |
| 26/9/2019 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 25/9/2019 | 1,8200 | -0,55% | 1,8200 | 1,8200 | 1,8200 | 226 | 411,32 |
| 24/9/2019 | 1,8300 | -0,54% | 1,7500 | 1,8400 | 1,7500 | 912 | 1.622,45 |
| 23/9/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 20/9/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 19/9/2019 | 1,8400 | -2,65% | 1,8300 | 1,8800 | 1,8300 | 400 | 737,20 |
| 18/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 13/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 12/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/9/2019 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 300 | 567,00 |
| 10/9/2019 | 1,8900 | -1,56% | 1,8900 | 1,8900 | 1,8900 | 300 | 567,00 |
| 09/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/9/2019 | 1,9200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 20 | 37,20 |
| 05/9/2019 | 1,9200 | 4,92% | 1,8300 | 1,9300 | 1,8300 | 7.250 | 13.614,49 |
| 04/9/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/9/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/9/2019 | 1,8300 | 1,67% | 1,7900 | 1,8300 | 1,7900 | 450 | 816,30 |
| 30/8/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 200 | 360,00 |
| 29/8/2019 | 1,8000 | 1,69% | 1,7900 | 1,8000 | 1,7900 | 28.748 | 51.733,92 |
| 28/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 27/8/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/8/2019 | 1,7700 | -2,21% | 1,8000 | 1,8000 | 1,7400 | 2.850 | 5.057,18 |
| 23/8/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 22/8/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 21/8/2019 | 1,8100 | 0,00% | 1,7600 | 1,8100 | 1,7500 | 2.070 | 3.649,70 |
| 20/8/2019 | 1,8100 | 3,43% | 1,8000 | 1,8300 | 1,8000 | 1.450 | 2.632,51 |
| 19/8/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.249 | 2.185,75 |
| 16/8/2019 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 14/8/2019 | 1,7400 | -2,79% | 1,7400 | 1,7400 | 1,7300 | 308 | 535,55 |
| 13/8/2019 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 12/8/2019 | 1,7900 | -1,10% | 1,7400 | 1,7900 | 1,7400 | 1.120 | 1.954,60 |
| 09/8/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 08/8/2019 | 1,8100 | -0,55% | 1,8300 | 1,8300 | 1,7500 | 1.151 | 2.023,63 |
| 07/8/2019 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 100 | 182,00 |
| 06/8/2019 | 1,8200 | -1,09% | 1,7700 | 1,8200 | 1,7700 | 2.100 | 3.722,00 |
| 05/8/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 200 | 368,00 |
| 02/8/2019 | 1,8400 | -1,08% | 1,8000 | 1,8400 | 1,8000 | 1.350 | 2.434,00 |
| 01/8/2019 | 1,8600 | -0,53% | 1,8000 | 1,8700 | 1,8000 | 1.220 | 2.241,40 |
| 31/7/2019 | 1,8700 | 1,63% | 1,8700 | 1,8700 | 1,8000 | 937 | 1.717,19 |
| 30/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 29/7/2019 | 1,8400 | -1,60% | 1,8300 | 1,8700 | 1,8300 | 160 | 294,80 |
| 26/7/2019 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 25/7/2019 | 1,8700 | 1,63% | 1,8400 | 1,8700 | 1,8400 | 1.000 | 1.868,90 |
| 24/7/2019 | 1,8400 | -2,13% | 1,7900 | 1,8700 | 1,7900 | 1.370 | 2.475,04 |
| 23/7/2019 | 1,8800 | 0,00% | 1,8000 | 1,8900 | 1,8000 | 2.009 | 3.665,45 |
| 22/7/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 19/7/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 450 | 846,00 |
| 18/7/2019 | 1,8800 | -3,09% | 1,7600 | 1,8800 | 1,7500 | 11.715 | 21.056,14 |
| 17/7/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 182 | 353,08 |
| 16/7/2019 | 1,9400 | 0,52% | 1,9300 | 1,9400 | 1,9300 | 2.300 | 4.441,98 |
| 15/7/2019 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,9200 | 411 | 792,03 |
| 12/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 11/7/2019 | 1,9000 | 1,06% | 1,8800 | 1,9100 | 1,8800 | 1.143 | 2.156,19 |
| 10/7/2019 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 221 | 415,48 |
| 09/7/2019 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8200 | 2.599 | 4.814,06 |
| 08/7/2019 | 1,8800 | 3,87% | 1,8800 | 1,8800 | 1,8800 | 240 | 451,20 |
| 05/7/2019 | 1,8100 | 1,69% | 1,7900 | 1,8800 | 1,7900 | 1.812 | 3.254,27 |
| 04/7/2019 | 1,7800 | -5,32% | 1,7100 | 1,8500 | 1,7100 | 2.212 | 3.969,65 |
| 03/7/2019 | 1,8800 | 0,00% | 1,8300 | 1,8800 | 1,8300 | 255 | 471,40 |
| 02/7/2019 | 1,8800 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 50 | 90,50 |
| 01/7/2019 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 150 | 282,00 |
| 28/6/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 200 | 368,00 |
| 27/6/2019 | 1,8400 | -0,54% | 1,8500 | 1,8500 | 1,7900 | 4.376 | 7.852,54 |
| 26/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 25/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8600 | 1,8500 | 2.863 | 5.317,34 |
| 24/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 21/6/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 20/6/2019 | 1,8500 | 1,09% | 1,8000 | 1,8500 | 1,8000 | 24.700 | 44.928,00 |
| 19/6/2019 | 1,8300 | -2,66% | 1,7100 | 1,8700 | 1,7100 | 296 | 542,28 |
| 18/6/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/6/2019 | 1,8800 | 1,62% | 1,8800 | 1,8800 | 1,8000 | 614 | 1.122,32 |
| 13/6/2019 | 1,8500 | 1,65% | 1,8800 | 1,8800 | 1,8500 | 120 | 222,90 |
| 12/6/2019 | 1,8200 | 1,11% | 1,8100 | 1,8300 | 1,8100 | 2.639 | 4.798,57 |
| 11/6/2019 | 1,8000 | 1,69% | 1,8000 | 1,8000 | 1,8000 | 121 | 217,80 |
| 10/6/2019 | 1,7700 | 4,12% | 1,7000 | 1,7700 | 1,7000 | 467 | 819,59 |
| 07/6/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 100 | 170,00 |
| 06/6/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 150 | 255,00 |
| 05/6/2019 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 1.303 | 2.215,10 |
| 04/6/2019 | 1,7300 | -2,81% | 1,7000 | 1,7600 | 1,7000 | 250 | 432,00 |
| 03/6/2019 | 1,7800 | 4,71% | 1,7500 | 1,7800 | 1,7500 | 750 | 1.315,86 |
| 31/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6800 | 1.790 | 3.020,20 |
| 30/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 3.065 | 5.210,50 |
| 29/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 50 | 85,00 |
| 28/5/2019 | 1,7000 | -2,86% | 1,6000 | 1,7700 | 1,6000 | 6.655 | 10.815,10 |
| 27/5/2019 | 1,7500 | 1,16% | 1,7300 | 1,7800 | 1,7300 | 333 | 583,74 |
| 24/5/2019 | 1,7300 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 9 | 15,75 |
| 23/5/2019 | 1,7300 | -0,57% | 1,5800 | 1,7400 | 1,5800 | 120 | 206,90 |
| 22/5/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 21/5/2019 | 1,7400 | 2,35% | 1,7400 | 1,7400 | 1,7400 | 200 | 348,00 |
| 20/5/2019 | 1,7000 | 1,80% | 1,7000 | 1,7000 | 1,7000 | 217 | 368,90 |
| 17/5/2019 | 1,6700 | 3,09% | 1,6700 | 1,7000 | 1,6100 | 1.899 | 3.172,74 |
| 16/5/2019 | 1,6200 | -4,14% | 1,6000 | 1,6800 | 1,6000 | 2.434 | 3.944,64 |
| 15/5/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 14/5/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6100 | 540 | 891,22 |
| 13/5/2019 | 1,6900 | -1,74% | 1,6600 | 1,7000 | 1,6400 | 1.230 | 2.041,64 |
| 10/5/2019 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 09/5/2019 | 1,7200 | -0,58% | 1,7000 | 1,7200 | 1,6500 | 1.000 | 1.688,37 |
| 08/5/2019 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,6600 | 350 | 597,10 |
| 07/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 150 | 259,50 |
| 06/5/2019 | 1,7300 | -1,14% | 1,7300 | 1,7600 | 1,7300 | 520 | 900,20 |
| 03/5/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 02/5/2019 | 1,7500 | 1,16% | 1,7100 | 1,7600 | 1,7100 | 1.130 | 1.971,59 |
| 30/4/2019 | 1,7300 | 3,59% | 1,7000 | 1,7300 | 1,7000 | 600 | 1.032,00 |
| 25/4/2019 | 1,6700 | -4,57% | 1,6500 | 1,6700 | 1,6500 | 1.190 | 1.965,00 |
| 24/4/2019 | 1,7500 | -3,31% | 1,7500 | 1,7500 | 1,7500 | 177 | 309,00 |
| 23/4/2019 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/4/2019 | 1,8100 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 2 | 3,00 |
| 17/4/2019 | 1,8100 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 30 | 54,00 |
| 16/4/2019 | 1,8100 | 3,43% | 1,7500 | 1,8100 | 1,7500 | 500 | 893,00 |
| 15/4/2019 | 1,7500 | 2,94% | 1,7500 | 1,7500 | 1,7500 | 212 | 371,00 |
| 12/4/2019 | 1,7000 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 50 | 83,00 |
| 11/4/2019 | 1,7000 | -2,30% | 1,6700 | 1,7400 | 1,6400 | 2.558 | 4.299,00 |
| 10/4/2019 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 50 | 87,00 |
| 09/4/2019 | 1,7400 | 0,00% | 1,7500 | 1,7500 | 1,7300 | 342 | 594,00 |
| 08/4/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/4/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/4/2019 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/4/2019 | 1,7400 | 1,75% | 1,7100 | 1,7400 | 1,6800 | 1.910 | 3.253,00 |
| 02/4/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 01/4/2019 | 1,7100 | -5,00% | 1,7000 | 1,7800 | 1,7000 | 1.150 | 1.966,00 |
| 29/3/2019 | 1,8000 | 0,00% | 1,7800 | 1,8000 | 1,7800 | 553 | 994,00 |
| 28/3/2019 | 1,8000 | 1,12% | 1,7000 | 1,8000 | 1,7000 | 450 | 783,00 |
| 27/3/2019 | 1,7800 | 2,30% | 1,7100 | 1,7800 | 1,7100 | 4.100 | 7.238,00 |
| 26/3/2019 | 1,7400 | 0,58% | 1,6500 | 1,7400 | 1,6500 | 5.550 | 9.473,00 |
| 22/3/2019 | 1,7300 | -1,14% | 1,6600 | 1,7300 | 1,6200 | 934 | 1.578,00 |
| 21/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 20/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/3/2019 | 1,7500 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 995 | 1.740,00 |
| 18/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 15/3/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 30 | 52,00 |
| 14/3/2019 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 1.291 | 2.253,00 |
| 13/3/2019 | 1,7500 | -1,13% | 1,7000 | 1,7500 | 1,7000 | 1.060 | 1.832,00 |
| 12/3/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 08/3/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 07/3/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 06/3/2019 | 1,7700 | 2,31% | 1,7700 | 1,7700 | 1,7500 | 615 | 1.081,00 |
| 05/3/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 04/3/2019 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,6900 | 765 | 1.323,00 |
| 01/3/2019 | 1,7200 | 0,58% | 1,6300 | 1,7200 | 1,5900 | 2.382 | 4.019,00 |
| 28/2/2019 | 1,7100 | 0,59% | 1,7000 | 1,7100 | 1,7000 | 473 | 808,00 |
| 27/2/2019 | 1,7000 | -1,16% | 1,5600 | 1,7000 | 1,5600 | 1.355 | 2.302,00 |
| 26/2/2019 | 1,7200 | 0,58% | 1,7200 | 1,7200 | 1,7100 | 595 | 1.022,00 |
| 25/2/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 301 | 514,00 |
| 22/2/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 21/2/2019 | 1,7100 | 0,00% | 1,6800 | 1,7100 | 1,6400 | 1.848 | 3.089,00 |
| 20/2/2019 | 1,7100 | 6,21% | 1,6100 | 1,7200 | 1,6100 | 8.104 | 13.549,00 |
| 19/2/2019 | 1,6100 | 1,26% | 1,5400 | 1,6200 | 1,5400 | 1.220 | 1.917,00 |
| 18/2/2019 | 1,5900 | 2,58% | 1,5500 | 1,6000 | 1,5400 | 5.109 | 8.066,00 |
| 15/2/2019 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5000 | 1.503 | 2.312,00 |
| 14/2/2019 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,4800 | 905 | 1.401,40 |
| 13/2/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 757 | 1.173,35 |
| 12/2/2019 | 1,5500 | 6,90% | 1,4500 | 1,5500 | 1,4500 | 5.002 | 7.704,00 |
| 11/2/2019 | 1,4500 | 2,84% | 1,3500 | 1,4800 | 1,3500 | 6.350 | 8.924,44 |
| 08/2/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/2/2019 | 1,4100 | 0,00% | 1,3600 | 1,4100 | 1,2900 | 7.468 | 10.082,32 |
| 06/2/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,3400 | 112 | 157,22 |
| 05/2/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 5 | 7,05 |
| 04/2/2019 | 1,4100 | -0,70% | 1,4000 | 1,4300 | 1,4000 | 1.121 | 1.572,48 |
| 01/2/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 31/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 28/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 5 | 7,10 |
| 25/1/2019 | 1,4200 | -1,39% | 1,4500 | 1,4500 | 1,4200 | 700 | 996,50 |
| 24/1/2019 | 1,4400 | 5,88% | 1,3400 | 1,4400 | 1,3300 | 503 | 703,42 |
| 23/1/2019 | 1,3600 | 2,26% | 1,3400 | 1,3600 | 1,3400 | 400 | 540,00 |
| 22/1/2019 | 1,3300 | 1,53% | 1,3100 | 1,3500 | 1,3100 | 1.043 | 1.383,06 |
| 21/1/2019 | 1,3100 | 0,77% | 1,2300 | 1,3300 | 1,2300 | 154 | 201,00 |
| 18/1/2019 | 1,3000 | 1,56% | 1,2500 | 1,3000 | 1,2500 | 656 | 830,80 |
| 17/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/1/2019 | 1,2800 | -3,76% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 11/1/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 10/1/2019 | 1,3300 | 3,10% | 1,3300 | 1,3300 | 1,3100 | 2.750 | 3.648,14 |
| 09/1/2019 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 301 | 388,29 |
| 08/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/1/2019 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 1.096 | 1.388,88 |
| 04/1/2019 | 1,2700 | 1,60% | 1,2700 | 1,2700 | 1,2700 | 200 | 254,00 |
| 03/1/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 02/1/2019 | 1,2500 | 0,81% | 1,2600 | 1,2600 | 1,2200 | 348 | 429,20 |
| 31/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 200 | 248,00 |
| 28/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/12/2018 | 1,2400 | -0,80% | 1,2100 | 1,2500 | 1,2000 | 1.034 | 1.252,00 |
| 21/12/2018 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2500 | 215 | 269,00 |
| 20/12/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 19/12/2018 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 18/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 17/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 13/12/2018 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 410 | 526,00 |
| 12/12/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 11/12/2018 | 1,2900 | 1,57% | 1,2900 | 1,2900 | 1,2800 | 200 | 257,00 |
| 10/12/2018 | 1,2700 | -2,31% | 1,2400 | 1,2700 | 1,2400 | 249 | 314,00 |
| 07/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.003 | 1.303,00 |
| 05/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 150 | 195,00 |
| 04/12/2018 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 450 | 581,00 |
| 03/12/2018 | 1,3000 | 0,78% | 1,2800 | 1,3000 | 1,2700 | 1.179 | 1.511,00 |
| 30/11/2018 | 1,2900 | 1,57% | 1,2700 | 1,2900 | 1,2100 | 1.310 | 1.629,00 |
| 29/11/2018 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2700 | 151 | 191,00 |
| 28/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/11/2018 | 1,3000 | 4,00% | 1,3000 | 1,3200 | 1,3000 | 2.800 | 3.650,00 |
| 23/11/2018 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 170 | 212,00 |
| 22/11/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 21/11/2018 | 1,2300 | -3,15% | 1,2600 | 1,2700 | 1,2300 | 2.245 | 2.794,00 |
| 20/11/2018 | 1,2700 | -1,55% | 1,2600 | 1,3000 | 1,2600 | 440 | 556,00 |
| 19/11/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 16/11/2018 | 1,2900 | 1,57% | 1,3200 | 1,3200 | 1,2900 | 205 | 264,00 |
| 15/11/2018 | 1,2700 | -2,31% | 1,2800 | 1,2800 | 1,2700 | 400 | 510,00 |
| 14/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/11/2018 | 1,3000 | -0,76% | 1,3000 | 1,3500 | 1,3000 | 366 | 477,00 |
| 12/11/2018 | 1,3100 | 0,77% | 1,3500 | 1,3500 | 1,3100 | 200 | 262,00 |
| 09/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 08/11/2018 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 200 | 260,00 |
| 07/11/2018 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 900 | 1.196,00 |
| 06/11/2018 | 1,3200 | -0,75% | 1,3500 | 1,3500 | 1,3100 | 1.300 | 1.720,00 |
| 05/11/2018 | 1,3300 | -0,75% | 1,3300 | 1,3300 | 1,3300 | 300 | 399,00 |
| 02/11/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/11/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 31/10/2018 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 90 | 123,00 |
| 30/10/2018 | 1,3400 | -2,90% | 1,3300 | 1,3500 | 1,3000 | 1.300 | 1.721,00 |
| 29/10/2018 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3100 | 974 | 1.305,00 |
| 26/10/2018 | 1,3800 | 1,47% | 1,3700 | 1,3800 | 1,3700 | 500 | 689,00 |
| 25/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 24/10/2018 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 200 | 272,00 |
| 23/10/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/10/2018 | 1,3500 | -1,46% | 1,3000 | 1,3500 | 1,3000 | 300 | 395,00 |
| 19/10/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 18/10/2018 | 1,3700 | 3,01% | 1,4600 | 1,4600 | 1,3500 | 650 | 898,00 |
| 17/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 16/10/2018 | 1,3300 | 0,00% | 1,3000 | 1,3300 | 1,2700 | 1.081 | 1.426,00 |
| 15/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 12/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 11/10/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 330 | 438,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|