| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 15/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 14/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 13/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 2 | 3,00 |
| 12/6/2018 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 11/6/2018 | 1,6600 | 1,84% | 1,6100 | 1,6600 | 1,6100 | 563 | 921,00 |
| 08/6/2018 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 200 | 326,00 |
| 07/6/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 06/6/2018 | 1,6400 | 0,00% | 1,5100 | 1,6400 | 1,5100 | 238 | 390,00 |
| 05/6/2018 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 205 | 336,00 |
| 04/6/2018 | 1,6300 | 2,52% | 1,6400 | 1,6400 | 1,6200 | 438 | 714,00 |
| 01/6/2018 | 1,5900 | -1,24% | 1,5500 | 1,6100 | 1,5500 | 170 | 270,00 |
| 31/5/2018 | 1,6100 | 0,00% | 1,6500 | 1,6500 | 1,6100 | 100 | 161,00 |
| 30/5/2018 | 1,6100 | 0,00% | 1,6200 | 1,6200 | 1,6100 | 200 | 323,00 |
| 29/5/2018 | 1,6100 | 0,63% | 1,5500 | 1,6100 | 1,5500 | 907 | 1.424,00 |
| 25/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/5/2018 | 1,6000 | 0,00% | 1,5500 | 1,6000 | 1,5500 | 293 | 459,00 |
| 23/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/5/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/5/2018 | 1,6000 | -3,03% | 1,5200 | 1,6200 | 1,5200 | 272 | 435,00 |
| 16/5/2018 | 1,6500 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 64 | 101,00 |
| 15/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 14/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 200 | 330,00 |
| 11/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 100 | 165,00 |
| 10/5/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 09/5/2018 | 1,6500 | 0,61% | 1,6400 | 1,6500 | 1,6400 | 333 | 547,00 |
| 08/5/2018 | 1,6400 | 0,00% | 1,5600 | 1,6400 | 1,5600 | 117 | 187,00 |
| 07/5/2018 | 1,6400 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 350 | 562,00 |
| 04/5/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 03/5/2018 | 1,6400 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 7 | 11,00 |
| 02/5/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/4/2018 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 2.112 | 3.463,00 |
| 27/4/2018 | 1,6200 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 95 | 156,00 |
| 26/4/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 25/4/2018 | 1,6200 | -1,22% | 1,6400 | 1,6900 | 1,5200 | 3.703 | 6.021,00 |
| 24/4/2018 | 1,6400 | -1,80% | 1,6400 | 1,6400 | 1,6400 | 300 | 492,00 |
| 23/4/2018 | 1,6700 | -4,57% | 1,7500 | 1,7500 | 1,6400 | 238 | 397,00 |
| 20/4/2018 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/4/2018 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 18/4/2018 | 1,7500 | 6,71% | 1,6400 | 1,7500 | 1,6400 | 653 | 1.087,00 |
| 17/4/2018 | 1,6400 | 1,86% | 1,6200 | 1,6500 | 1,6200 | 535 | 869,00 |
| 16/4/2018 | 1,6100 | 1,90% | 1,6000 | 1,6200 | 1,5800 | 2.152 | 3.407,00 |
| 13/4/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/4/2018 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5700 | 255 | 401,00 |
| 11/4/2018 | 1,5800 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 31 | 50,00 |
| 10/4/2018 | 1,5800 | -3,66% | 1,6400 | 1,6400 | 1,5200 | 831 | 1.299,00 |
| 05/4/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 04/4/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 03/4/2018 | 1,6400 | 2,50% | 1,5100 | 1,6500 | 1,5100 | 862 | 1.373,00 |
| 29/3/2018 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 3 | 4,00 |
| 28/3/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 150 | 240,00 |
| 27/3/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/3/2018 | 1,6000 | 3,23% | 1,5100 | 1,6000 | 1,5100 | 565 | 875,00 |
| 23/3/2018 | 1,5500 | -1,90% | 1,5700 | 1,5700 | 1,5500 | 1.200 | 1.868,00 |
| 22/3/2018 | 1,5800 | -1,86% | 1,5800 | 1,6100 | 1,5700 | 515 | 811,00 |
| 21/3/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 20/3/2018 | 1,6100 | -0,62% | 1,6000 | 1,6400 | 1,6000 | 451 | 728,00 |
| 19/3/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 16/3/2018 | 1,6200 | -4,71% | 1,6500 | 1,6500 | 1,6000 | 1.101 | 1.776,00 |
| 15/3/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 14/3/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/3/2018 | 1,7000 | -0,58% | 1,6600 | 1,7000 | 1,6400 | 1.550 | 2.570,00 |
| 12/3/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 09/3/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 08/3/2018 | 1,7100 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 100 | 179,00 |
| 07/3/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 06/3/2018 | 1,7100 | 2,40% | 1,6700 | 1,7300 | 1,6700 | 450 | 760,00 |
| 05/3/2018 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 02/3/2018 | 1,6700 | -4,57% | 1,7000 | 1,7000 | 1,6600 | 798 | 1.341,00 |
| 01/3/2018 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7500 | 1.150 | 2.013,00 |
| 28/2/2018 | 1,7700 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 2 | 3,00 |
| 27/2/2018 | 1,7700 | 0,00% | 1,8000 | 1,8000 | 1,7300 | 885 | 1.549,00 |
| 26/2/2018 | 1,7700 | 1,14% | 1,7600 | 1,8000 | 1,7600 | 200 | 354,00 |
| 23/2/2018 | 1,7500 | 1,74% | 1,7500 | 1,7700 | 1,7500 | 150 | 262,00 |
| 22/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 21/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 20/2/2018 | 1,7200 | 1,18% | 1,7100 | 1,7500 | 1,7000 | 324 | 556,00 |
| 16/2/2018 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 300 | 510,00 |
| 15/2/2018 | 1,7100 | -0,58% | 1,7500 | 1,7500 | 1,7100 | 1.007 | 1.734,00 |
| 14/2/2018 | 1,7200 | -1,15% | 1,7200 | 1,7400 | 1,7200 | 311 | 536,00 |
| 13/2/2018 | 1,7400 | -3,33% | 1,8300 | 1,9000 | 1,7400 | 1.015 | 1.825,00 |
| 12/2/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/2/2018 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 190 | 342,00 |
| 08/2/2018 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 07/2/2018 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 06/2/2018 | 1,7800 | -4,81% | 1,8700 | 1,9000 | 1,7600 | 3.798 | 6.763,00 |
| 05/2/2018 | 1,8700 | 2,19% | 1,8100 | 1,9000 | 1,8000 | 1.278 | 2.305,00 |
| 02/2/2018 | 1,8300 | 1,67% | 1,8000 | 1,9000 | 1,8000 | 5.434 | 10.108,00 |
| 01/2/2018 | 1,8000 | -4,76% | 1,8200 | 1,8200 | 1,7900 | 220 | 395,00 |
| 31/1/2018 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 30/1/2018 | 1,8900 | -3,08% | 1,8900 | 1,9000 | 1,8200 | 2.371 | 4.340,00 |
| 29/1/2018 | 1,9500 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 3 | 5,00 |
| 26/1/2018 | 1,9500 | 8,33% | 1,7900 | 1,9500 | 1,7900 | 950 | 1.756,00 |
| 25/1/2018 | 1,8000 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 70 | 130,00 |
| 24/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 7.510 | 13.518,00 |
| 23/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7800 | 4.768 | 8.577,00 |
| 22/1/2018 | 1,8000 | -1,10% | 1,6500 | 1,8200 | 1,6400 | 1.845 | 3.130,00 |
| 19/1/2018 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 18/1/2018 | 1,8200 | 7,06% | 1,8200 | 1,8200 | 1,8200 | 1.080 | 1.965,00 |
| 17/1/2018 | 1,7000 | 2,41% | 1,6800 | 1,7000 | 1,6800 | 1.575 | 2.675,00 |
| 16/1/2018 | 1,6600 | 8,50% | 1,6800 | 1,6800 | 1,5200 | 450 | 748,00 |
| 15/1/2018 | 1,5300 | -1,29% | 1,4500 | 1,5500 | 1,4500 | 1.760 | 2.596,00 |
| 12/1/2018 | 1,5500 | -2,52% | 1,5500 | 1,5500 | 1,5500 | 350 | 542,00 |
| 11/1/2018 | 1,5900 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 3 | 5,00 |
| 10/1/2018 | 1,5900 | 3,25% | 1,5400 | 1,6400 | 1,5400 | 410 | 651,00 |
| 09/1/2018 | 1,5400 | 2,67% | 1,4200 | 1,5800 | 1,4100 | 1.480 | 2.207,00 |
| 08/1/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/1/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/1/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 250 | 375,00 |
| 03/1/2018 | 1,5000 | 7,14% | 1,5200 | 1,5300 | 1,5000 | 3.942 | 5.968,00 |
| 02/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3700 | 1.520 | 2.112,00 |
| 29/12/2017 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 600 | 840,00 |
| 28/12/2017 | 1,3500 | -3,57% | 1,3400 | 1,4300 | 1,3400 | 3.931 | 5.289,00 |
| 27/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/12/2017 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,3300 | 255 | 356,00 |
| 20/12/2017 | 1,4100 | 8,46% | 1,3200 | 1,4100 | 1,3200 | 2.250 | 3.075,00 |
| 19/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/12/2017 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 14/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/12/2017 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 7.000 | 9.100,00 |
| 11/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 08/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 07/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/12/2017 | 1,3500 | -3,57% | 1,3500 | 1,3500 | 1,3500 | 1.215 | 1.640,00 |
| 30/11/2017 | 1,4000 | 0,00% | 1,5400 | 1,5400 | 1,4000 | 352 | 493,00 |
| 29/11/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/11/2017 | 1,4000 | -2,78% | 1,4000 | 1,4400 | 1,4000 | 550 | 772,00 |
| 27/11/2017 | 1,4400 | 1,41% | 1,4100 | 1,5100 | 1,4100 | 1.400 | 2.028,00 |
| 24/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.310 | 1.860,00 |
| 23/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/11/2017 | 1,4200 | 0,00% | 1,3500 | 1,4200 | 1,3500 | 200 | 277,00 |
| 21/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 15/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 08/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 07/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 03/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/11/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/11/2017 | 1,4200 | -2,07% | 1,4000 | 1,4500 | 1,3800 | 197 | 279,00 |
| 31/10/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 33 | 47,85 |
| 30/10/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 27/10/2017 | 1,4500 | 2,11% | 1,4500 | 1,4500 | 1,4500 | 350 | 507,00 |
| 26/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 19/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 18/10/2017 | 1,4200 | 0,00% | 1,3300 | 1,4200 | 1,3100 | 1.459 | 2.009,00 |
| 17/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 12/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 05/10/2017 | 1,4200 | 9,23% | 1,4000 | 1,4200 | 1,4000 | 200 | 282,00 |
| 04/10/2017 | 1,3000 | -9,72% | 1,3100 | 1,4400 | 1,3000 | 1.060 | 1.436,00 |
| 03/10/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/10/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/9/2017 | 1,4400 | 0,00% | 1,5800 | 1,5800 | 1,5600 | 22 | 34,00 |
| 28/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 26/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 25/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/9/2017 | 1,4400 | -4,64% | 1,4800 | 1,4800 | 1,3900 | 1.498 | 2.182,00 |
| 21/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 18/9/2017 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 15/9/2017 | 1,5100 | 1,34% | 1,5100 | 1,5100 | 1,4900 | 550 | 829,00 |
| 14/9/2017 | 1,4900 | -5,10% | 1,5000 | 1,5000 | 1,4900 | 500 | 748,00 |
| 13/9/2017 | 1,5700 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 81 | 120,00 |
| 12/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 11/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 08/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 07/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 06/9/2017 | 1,5700 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 60 | 93,00 |
| 05/9/2017 | 1,5700 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 50 | 78,00 |
| 04/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 01/9/2017 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/8/2017 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,4800 | 410 | 642,00 |
| 30/8/2017 | 1,5800 | -0,63% | 1,6300 | 1,6300 | 1,5500 | 136 | 214,00 |
| 29/8/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 28/8/2017 | 1,5900 | -2,45% | 1,6000 | 1,6000 | 1,5900 | 1.320 | 2.111,00 |
| 25/8/2017 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,5900 | 1.300 | 2.107,00 |
| 24/8/2017 | 1,6200 | 1,25% | 1,5800 | 1,6200 | 1,5800 | 2.200 | 3.543,00 |
| 23/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/8/2017 | 1,6000 | -2,44% | 1,6000 | 1,6000 | 1,6000 | 687 | 1.099,00 |
| 21/8/2017 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 500 | 820,00 |
| 18/8/2017 | 1,6200 | 5,88% | 1,6200 | 1,6200 | 1,6200 | 280 | 453,00 |
| 17/8/2017 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 16/8/2017 | 1,5300 | 9,29% | 1,5300 | 1,5300 | 1,5300 | 1.937 | 2.963,00 |
| 14/8/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/8/2017 | 1,4000 | 0,00% | 1,4500 | 1,4500 | 1,4000 | 4.437 | 6.401,00 |
| 10/8/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6 | 8,00 |
| 09/8/2017 | 1,4000 | 9,38% | 1,4000 | 1,4000 | 1,4000 | 3.000 | 4.200,00 |
| 08/8/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/8/2017 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 20 | 26,00 |
| 04/8/2017 | 1,2800 | -8,57% | 1,2900 | 1,2900 | 1,2800 | 1.150 | 1.474,00 |
| 03/8/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 02/8/2017 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 250 | 350,00 |
| 01/8/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 1.000 | 1.450,00 |
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.% |
|---|