| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΙΝΟΙΛ Α.Ε (ΕΛΙΝ)
2,5000 €
0,0600 (2,46%)
- Άνοιγμα 2,5400
- Υψηλό 2,5400
- Χαμηλό 2,4300
- Όγκος 4.034
- Τζίρος 10.057 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 4,72% | 1,3300 | 1,3300 | 1,3300 | 330 | 438,00 |
| 10/10/2018 | 1,2700 | 0,00% | 1,3100 | 1,3300 | 1,2700 | 2.555 | 3.293,00 |
| 09/10/2018 | 1,2700 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2 | 2,00 |
| 08/10/2018 | 1,2700 | -3,79% | 1,2700 | 1,3400 | 1,2500 | 685 | 871,00 |
| 05/10/2018 | 1,3200 | 0,00% | 1,4000 | 1,4000 | 1,3400 | 145 | 197,00 |
| 04/10/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/10/2018 | 1,3200 | -1,49% | 1,3400 | 1,3500 | 1,2900 | 928 | 1.220,00 |
| 02/10/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/10/2018 | 1,3400 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 500 | 669,00 |
| 28/9/2018 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3400 | 122 | 163,00 |
| 27/9/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 26/9/2018 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,3000 | 1.030 | 1.358,00 |
| 25/9/2018 | 1,3200 | 2,33% | 1,3100 | 1,3500 | 1,3100 | 690 | 907,00 |
| 24/9/2018 | 1,2900 | -7,86% | 1,3600 | 1,3600 | 1,2900 | 983 | 1.279,00 |
| 21/9/2018 | 1,4000 | -4,11% | 1,4000 | 1,4000 | 1,4000 | 500 | 700,00 |
| 20/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 19/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 18/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 14/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 13/9/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 12/9/2018 | 1,4600 | -2,01% | 1,4900 | 1,4900 | 1,4600 | 2.100 | 3.099,00 |
| 11/9/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/9/2018 | 1,4900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 2 | 3,00 |
| 07/9/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 06/9/2018 | 1,4900 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 1 | 1,00 |
| 05/9/2018 | 1,4900 | 6,43% | 1,3900 | 1,5000 | 1,3900 | 1.300 | 1.842,00 |
| 04/9/2018 | 1,4000 | -4,76% | 1,3400 | 1,4000 | 1,3400 | 350 | 484,00 |
| 03/9/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 31/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 28/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 27/8/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 24/8/2018 | 1,4700 | 1,38% | 1,4700 | 1,4700 | 1,4700 | 500 | 735,00 |
| 23/8/2018 | 1,4500 | 5,84% | 1,3800 | 1,4500 | 1,3300 | 2.270 | 3.176,00 |
| 22/8/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/8/2018 | 1,3700 | -2,14% | 1,3000 | 1,3700 | 1,3000 | 650 | 854,00 |
| 20/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/8/2018 | 1,4000 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 5 | 7,00 |
| 14/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/8/2018 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3300 | 739 | 1.011,00 |
| 10/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/8/2018 | 1,4000 | -4,76% | 1,4000 | 1,4700 | 1,4000 | 603 | 844,00 |
| 07/8/2018 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 6 | 8,00 |
| 06/8/2018 | 1,4700 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 100 | 139,00 |
| 03/8/2018 | 1,4700 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 02/8/2018 | 1,4700 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 60 | 87,00 |
| 01/8/2018 | 1,4700 | 0,00% | 1,4600 | 1,4800 | 1,4000 | 463 | 664,00 |
| 31/7/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/7/2018 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 27/7/2018 | 1,4700 | 2,08% | 1,4500 | 1,4700 | 1,4500 | 464 | 677,00 |
| 26/7/2018 | 1,4400 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 56 | 81,00 |
| 25/7/2018 | 1,4400 | 2,13% | 1,4100 | 1,4600 | 1,3900 | 445 | 627,00 |
| 24/7/2018 | 1,4100 | -2,08% | 1,4500 | 1,4500 | 1,4000 | 371 | 524,00 |
| 23/7/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/7/2018 | 1,4400 | -5,26% | 1,5600 | 1,5600 | 1,3800 | 569 | 808,00 |
| 19/7/2018 | 1,5200 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 32 | 49,00 |
| 18/7/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 17/7/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 16/7/2018 | 1,5200 | 0,00% | 1,5100 | 1,5200 | 1,5100 | 988 | 1.500,00 |
| 13/7/2018 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/7/2018 | 1,5200 | 1,33% | 1,5200 | 1,5200 | 1,5200 | 378 | 574,00 |
| 11/7/2018 | 1,5000 | 1,35% | 1,4400 | 1,5000 | 1,4400 | 900 | 1.314,00 |
| 10/7/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/7/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/7/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/7/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 70 | 103,00 |
| 04/7/2018 | 1,4800 | -1,33% | 1,4100 | 1,4800 | 1,4100 | 1.847 | 2.656,00 |
| 03/7/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/7/2018 | 1,5000 | 0,00% | 1,4800 | 1,4800 | 1,4200 | 67 | 95,00 |
| 29/6/2018 | 1,5000 | 0,00% | 1,5600 | 1,5600 | 1,5400 | 10 | 15,00 |
| 28/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/6/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 26/6/2018 | 1,5000 | 0,00% | 1,4200 | 1,5100 | 1,4200 | 1.508 | 2.226,00 |
| 25/6/2018 | 1,5000 | 2,74% | 1,5000 | 1,5300 | 1,5000 | 204 | 306,00 |
| 22/6/2018 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4600 | 1.080 | 1.590,00 |
| 21/6/2018 | 1,4800 | -9,76% | 1,5300 | 1,5300 | 1,4800 | 3.132 | 4.712,00 |
| 20/6/2018 | 1,6400 | -1,20% | 1,6200 | 1,6400 | 1,6000 | 890 | 1.446,00 |
| 19/6/2018 | 1,6600 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 8 | 13,00 |
| 18/6/2018 | 1,6600 | 0,00% | 1,5600 | 1,6600 | 1,5600 | 837 | 1.361,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|