| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | -0,1500 | 66.423 |
| ΙΛΥΔΑ | 4,7300 | -4,44 % | -0,2200 | 22.049 |
| CREDIA | 1,3100 | -4,38 % | -0,0600 | 1.389.865 |
| ΚΡΙ | 22,9500 | -3,16 % | -0,7500 | 7.426 |
| ΣΑΝΜΕΖΖ | 0,1746 | -2,68 % | -0,0048 | 49.940 |
| ΔΡΟΜΕ | 0,3580 | -2,45 % | -0,0090 | 4.242 |
| BYLOT | 0,9630 | -2,33 % | -0,0230 | 2.427.193 |
| ΑΤΕΚ | 1,3000 | -2,26 % | -0,0300 | 1.799 |
| ΦΑΙΣ | 3,8150 | -2,18 % | -0,0850 | 55.217 |
| AKTR | 11,2000 | -2,10 % | -0,2400 | 602.687 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9300 €
0,0250 (1,31%)
- Άνοιγμα 1,9350
- Υψηλό 1,9350
- Χαμηλό 1,9000
- Όγκος 1.824
- Τζίρος 3.508 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/11/2018 | 1,0200 | 0,99% | 1,0300 | 1,0600 | 1,0000 | 17.373 | 17.870,00 |
| 12/11/2018 | 1,0100 | 1,00% | 1,0000 | 1,0700 | 1,0000 | 6.275 | 6.391,00 |
| 09/11/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9900 | 1.453 | 1.452,00 |
| 08/11/2018 | 1,0000 | 2,56% | 1,0000 | 1,0000 | 1,0000 | 4.925 | 4.925,00 |
| 07/11/2018 | 0,9750 | -2,50% | 0,9900 | 0,9900 | 0,9650 | 2.534 | 2.480,00 |
| 06/11/2018 | 1,0000 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 36 | 35,00 |
| 05/11/2018 | 1,0000 | -0,99% | 0,9900 | 1,0000 | 0,9900 | 1.160 | 1.155,00 |
| 02/11/2018 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 1.850 | 1.861,00 |
| 01/11/2018 | 1,0100 | -6,48% | 1,0500 | 1,0600 | 1,0100 | 2.488 | 2.545,00 |
| 31/10/2018 | 1,0800 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 250 | 269,00 |
| 30/10/2018 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 1.050 | 1.133,00 |
| 29/10/2018 | 1,0700 | 7,54% | 0,9800 | 1,0700 | 0,9800 | 1.266 | 1.325,00 |
| 26/10/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 25/10/2018 | 0,9950 | -1,49% | 1,0000 | 1,0200 | 0,9700 | 563 | 559,00 |
| 24/10/2018 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 1,0000 | 1.691 | 1.706,00 |
| 23/10/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 297 | 302,00 |
| 22/10/2018 | 1,0200 | -1,92% | 1,0300 | 1,0300 | 1,0100 | 550 | 559,00 |
| 19/10/2018 | 1,0400 | -2,80% | 1,0600 | 1,0600 | 1,0300 | 1.826 | 1.919,00 |
| 18/10/2018 | 1,0700 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 380 | 403,00 |
| 17/10/2018 | 1,0700 | 0,00% | 1,0700 | 1,1000 | 1,0700 | 2.053 | 2.196,00 |
| 16/10/2018 | 1,0700 | -2,73% | 1,1000 | 1,1100 | 1,0700 | 709 | 760,00 |
| 15/10/2018 | 1,1000 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 53 | 56,00 |
| 12/10/2018 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0800 | 1.763 | 1.931,00 |
| 11/10/2018 | 1,1000 | 0,00% | 1,0500 | 1,1000 | 1,0200 | 13.131 | 13.922,00 |
| 10/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.500 | 1.650,00 |
| 09/10/2018 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 1.492 | 1.640,00 |
| 08/10/2018 | 1,1000 | 0,00% | 1,0500 | 1,1500 | 1,0300 | 5.550 | 6.096,00 |
| 05/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/10/2018 | 1,1000 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 100 | 113,00 |
| 03/10/2018 | 1,1000 | 8,91% | 0,9900 | 1,1000 | 0,9900 | 4.089 | 4.351,00 |
| 02/10/2018 | 1,0100 | 1,00% | 0,9900 | 1,0200 | 0,9900 | 1.413 | 1.421,00 |
| 01/10/2018 | 1,0000 | -0,99% | 1,0000 | 1,0100 | 0,9900 | 1.106 | 1.104,00 |
| 28/9/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 27/9/2018 | 1,0100 | -2,88% | 1,0200 | 1,0400 | 1,0100 | 1.738 | 1.790,00 |
| 26/9/2018 | 1,0400 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 15 | 15,00 |
| 25/9/2018 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 183 | 190,00 |
| 24/9/2018 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0100 | 850 | 873,00 |
| 21/9/2018 | 1,0200 | 2,00% | 0,9900 | 1,0300 | 0,9800 | 4.810 | 4.809,00 |
| 20/9/2018 | 1,0000 | -2,91% | 1,0200 | 1,0200 | 1,0000 | 674 | 678,00 |
| 19/9/2018 | 1,0300 | -3,74% | 1,0500 | 1,0500 | 1,0200 | 5.734 | 5.925,00 |
| 18/9/2018 | 1,0700 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 1.620 | 1.726,00 |
| 17/9/2018 | 1,0700 | -7,76% | 1,1400 | 1,1400 | 1,0700 | 6.254 | 6.853,00 |
| 14/9/2018 | 1,1600 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1 | 1,00 |
| 13/9/2018 | 1,1600 | -4,13% | 1,2000 | 1,2000 | 1,1600 | 1.894 | 2.224,00 |
| 12/9/2018 | 1,2100 | -3,20% | 1,2200 | 1,2200 | 1,2100 | 400 | 487,00 |
| 11/9/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/9/2018 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2400 | 1.201 | 1.496,00 |
| 07/9/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 41 | 51,00 |
| 06/9/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 160 | 201,00 |
| 05/9/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 260 | 327,00 |
| 04/9/2018 | 1,2600 | -1,56% | 1,2900 | 1,2900 | 1,2600 | 547 | 692,00 |
| 03/9/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 97 | 124,00 |
| 31/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 30/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 29/8/2018 | 1,2800 | -2,29% | 1,2700 | 1,2800 | 1,2500 | 2.776 | 3.523,00 |
| 28/8/2018 | 1,3100 | 2,34% | 1,2800 | 1,3100 | 1,2700 | 2.527 | 3.286,00 |
| 27/8/2018 | 1,2800 | -2,29% | 1,2800 | 1,2800 | 1,2800 | 2.000 | 2.560,00 |
| 24/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 2.190 | 2.862,00 |
| 23/8/2018 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2800 | 4.177 | 5.415,00 |
| 22/8/2018 | 1,3100 | -1,50% | 1,3100 | 1,3200 | 1,2800 | 13.290 | 17.245,00 |
| 21/8/2018 | 1,3300 | 1,53% | 1,3000 | 1,3300 | 1,2800 | 2.677 | 3.484,00 |
| 20/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 150 | 196,00 |
| 17/8/2018 | 1,3100 | 0,00% | 1,3000 | 1,3200 | 1,2900 | 4.737 | 6.172,00 |
| 16/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 552 | 721,00 |
| 14/8/2018 | 1,3100 | 0,00% | 1,2600 | 1,3100 | 1,2600 | 3.557 | 4.630,00 |
| 13/8/2018 | 1,3100 | 0,00% | 1,2700 | 1,3100 | 1,2700 | 402 | 525,00 |
| 10/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1.000 | 1.310,00 |
| 09/8/2018 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,2800 | 538 | 702,00 |
| 08/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 07/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 06/8/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 135 | 176,00 |
| 03/8/2018 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2600 | 9.460 | 12.205,00 |
| 02/8/2018 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2600 | 3.600 | 4.643,00 |
| 01/8/2018 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2700 | 1.500 | 1.948,00 |
| 31/7/2018 | 1,3100 | 0,00% | 1,2900 | 1,3100 | 1,2900 | 274 | 355,00 |
| 30/7/2018 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 1.600 | 2.087,00 |
| 27/7/2018 | 1,3100 | -0,76% | 1,2000 | 1,3100 | 1,2000 | 2.065 | 2.634,00 |
| 26/7/2018 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 2.560 | 3.409,00 |
| 25/7/2018 | 1,3300 | 2,31% | 1,2800 | 1,3400 | 1,2600 | 2.631 | 3.425,00 |
| 24/7/2018 | 1,3000 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 153 | 196,00 |
| 23/7/2018 | 1,3000 | -1,52% | 1,3100 | 1,3100 | 1,2800 | 814 | 1.058,00 |
| 20/7/2018 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,3000 | 1.104 | 1.453,00 |
| 19/7/2018 | 1,3100 | 1,55% | 1,2800 | 1,3200 | 1,2800 | 888 | 1.161,00 |
| 18/7/2018 | 1,2900 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 50 | 65,00 |
| 17/7/2018 | 1,2900 | -1,53% | 1,2800 | 1,2900 | 1,2800 | 1.050 | 1.349,00 |
| 16/7/2018 | 1,3100 | 0,00% | 1,3100 | 1,3200 | 1,3100 | 900 | 1.182,00 |
| 13/7/2018 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,2900 | 3.790 | 4.927,00 |
| 12/7/2018 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,2700 | 3.700 | 4.782,00 |
| 11/7/2018 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,2800 | 2.272 | 2.943,00 |
| 10/7/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,2800 | 5.509 | 7.090,00 |
| 09/7/2018 | 1,3100 | 0,00% | 1,2800 | 1,3200 | 1,2800 | 510 | 667,00 |
| 06/7/2018 | 1,3100 | 3,15% | 1,2600 | 1,3100 | 1,2600 | 1.696 | 2.199,00 |
| 05/7/2018 | 1,2700 | 0,00% | 1,2500 | 1,2800 | 1,2200 | 2.607 | 3.248,00 |
| 04/7/2018 | 1,2700 | -3,79% | 1,2800 | 1,2800 | 1,2600 | 2.771 | 3.523,00 |
| 03/7/2018 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3000 | 963 | 1.277,00 |
| 02/7/2018 | 1,3200 | -3,65% | 1,3300 | 1,3300 | 1,3200 | 781 | 1.034,00 |
| 29/6/2018 | 1,3700 | 4,58% | 1,3200 | 1,3700 | 1,2500 | 11.050 | 14.280,00 |
| 28/6/2018 | 1,3100 | 0,77% | 1,2800 | 1,3200 | 1,2800 | 280 | 366,00 |
| 27/6/2018 | 1,3000 | -4,41% | 1,3500 | 1,3500 | 1,3000 | 6.003 | 7.964,00 |
| 26/6/2018 | 1,3600 | -4,23% | 1,3900 | 1,3900 | 1,3600 | 2.550 | 3.498,00 |
| 25/6/2018 | 1,4200 | 1,43% | 1,4200 | 1,4300 | 1,4200 | 1.543 | 2.199,00 |
| 22/6/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 21/6/2018 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3700 | 750 | 1.044,00 |
| 20/6/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 376 | 525,00 |
| 19/6/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/6/2018 | 1,4000 | -6,04% | 1,4000 | 1,4000 | 1,4000 | 241 | 337,00 |
| 15/6/2018 | 1,4900 | 0,00% | 1,4100 | 1,4900 | 1,4100 | 1.452 | 2.146,00 |
| 14/6/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/6/2018 | 1,4900 | 5,67% | 1,4200 | 1,4900 | 1,4200 | 3.400 | 4.933,00 |
| 12/6/2018 | 1,4100 | 0,71% | 1,4100 | 1,4300 | 1,3900 | 1.451 | 2.041,00 |
| 11/6/2018 | 1,4000 | 2,19% | 1,3800 | 1,4000 | 1,3800 | 1.036 | 1.449,00 |
| 08/6/2018 | 1,3700 | -2,14% | 1,3800 | 1,3800 | 1,3500 | 2.609 | 3.562,00 |
| 07/6/2018 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 1.366 | 1.889,00 |
| 06/6/2018 | 1,4000 | 2,19% | 1,3900 | 1,4000 | 1,3900 | 600 | 839,00 |
| 05/6/2018 | 1,3700 | 1,48% | 1,3600 | 1,3700 | 1,3600 | 350 | 478,00 |
| 04/6/2018 | 1,3500 | -1,46% | 1,3600 | 1,3600 | 1,3500 | 264 | 356,00 |
| 01/6/2018 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3600 | 4.360 | 5.993,00 |
| 31/5/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/5/2018 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3500 | 13.460 | 18.410,00 |
| 29/5/2018 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3300 | 7.985 | 10.801,00 |
| 25/5/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3600 | 11.582 | 15.954,00 |
| 24/5/2018 | 1,4000 | -2,10% | 1,4100 | 1,4100 | 1,4000 | 600 | 844,00 |
| 23/5/2018 | 1,4300 | -4,03% | 1,4600 | 1,4600 | 1,4200 | 1.348 | 1.942,00 |
| 22/5/2018 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4700 | 1.010 | 1.504,00 |
| 21/5/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4400 | 3.375 | 5.056,00 |
| 18/5/2018 | 1,5000 | 3,45% | 1,4100 | 1,5000 | 1,4000 | 20.251 | 29.549,00 |
| 17/5/2018 | 1,4500 | 0,00% | 1,3900 | 1,4500 | 1,3700 | 7.808 | 10.999,00 |
| 16/5/2018 | 1,4500 | 0,00% | 1,4000 | 1,4500 | 1,3600 | 2.700 | 3.824,00 |
| 15/5/2018 | 1,4500 | 0,69% | 1,4000 | 1,4500 | 1,3900 | 1.427 | 2.051,00 |
| 14/5/2018 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,3800 | 2.015 | 2.865,00 |
| 11/5/2018 | 1,4500 | 3,57% | 1,3700 | 1,4500 | 1,3600 | 2.230 | 3.184,00 |
| 10/5/2018 | 1,4000 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 80 | 111,00 |
| 09/5/2018 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3700 | 1.579 | 2.188,00 |
| 08/5/2018 | 1,4000 | 0,00% | 1,3700 | 1,4000 | 1,3600 | 1.550 | 2.137,00 |
| 07/5/2018 | 1,4000 | -2,10% | 1,3700 | 1,4000 | 1,3500 | 2.237 | 3.105,00 |
| 04/5/2018 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,3800 | 2.812 | 4.014,00 |
| 03/5/2018 | 1,4300 | 2,14% | 1,4400 | 1,4500 | 1,3900 | 2.160 | 3.088,00 |
| 02/5/2018 | 1,4000 | -0,71% | 1,4100 | 1,4200 | 1,4000 | 1.559 | 2.188,00 |
| 30/4/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 83 | 117,00 |
| 27/4/2018 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,4000 | 710 | 1.002,00 |
| 26/4/2018 | 1,4300 | 0,70% | 1,3900 | 1,4400 | 1,3900 | 2.151 | 3.027,00 |
| 25/4/2018 | 1,4200 | -2,07% | 1,4100 | 1,4200 | 1,4000 | 1.914 | 2.702,00 |
| 24/4/2018 | 1,4500 | -0,68% | 1,4300 | 1,4500 | 1,4300 | 1.610 | 2.328,00 |
| 23/4/2018 | 1,4600 | -2,01% | 1,4900 | 1,4900 | 1,4500 | 1.346 | 1.980,00 |
| 20/4/2018 | 1,4900 | 0,00% | 1,4800 | 1,4900 | 1,4700 | 1.600 | 2.370,00 |
| 19/4/2018 | 1,4900 | -1,32% | 1,5200 | 1,5200 | 1,4900 | 5.200 | 7.868,00 |
| 18/4/2018 | 1,5100 | -1,95% | 1,4500 | 1,5400 | 1,4500 | 4.414 | 6.662,00 |
| 17/4/2018 | 1,5400 | 2,67% | 1,4700 | 1,5400 | 1,4600 | 1.320 | 1.981,00 |
| 16/4/2018 | 1,5000 | -1,32% | 1,4700 | 1,5200 | 1,4700 | 2.550 | 3.851,00 |
| 13/4/2018 | 1,5200 | 3,40% | 1,4700 | 1,5200 | 1,4700 | 2.000 | 2.995,00 |
| 12/4/2018 | 1,4700 | -0,68% | 1,4400 | 1,5400 | 1,4200 | 3.680 | 5.464,00 |
| 11/4/2018 | 1,4800 | 0,00% | 1,4800 | 1,4900 | 1,4500 | 3.228 | 4.757,00 |
| 10/4/2018 | 1,4800 | -6,92% | 1,5000 | 1,5200 | 1,4800 | 16.775 | 24.971,00 |
| 05/4/2018 | 1,5900 | 0,63% | 1,4900 | 1,5900 | 1,4900 | 1.470 | 2.302,00 |
| 04/4/2018 | 1,5800 | 5,33% | 1,4400 | 1,5800 | 1,4300 | 1.600 | 2.438,00 |
| 03/4/2018 | 1,5000 | -1,32% | 1,4300 | 1,5000 | 1,4300 | 340 | 507,00 |
| 29/3/2018 | 1,5200 | -1,94% | 1,4700 | 1,5500 | 1,4700 | 1.685 | 2.543,00 |
| 28/3/2018 | 1,5500 | 3,33% | 1,5400 | 1,6000 | 1,4800 | 5.511 | 8.578,00 |
| 27/3/2018 | 1,5000 | -0,66% | 1,5100 | 1,5400 | 1,4600 | 5.100 | 7.691,00 |
| 26/3/2018 | 1,5100 | 2,03% | 1,4800 | 1,5200 | 1,4800 | 2.747 | 4.135,00 |
| 23/3/2018 | 1,4800 | -1,33% | 1,4500 | 1,5100 | 1,4500 | 1.950 | 2.901,00 |
| 22/3/2018 | 1,5000 | 0,00% | 1,4500 | 1,5100 | 1,4500 | 4.994 | 7.491,00 |
| 21/3/2018 | 1,5000 | 0,67% | 1,4200 | 1,6200 | 1,4200 | 34.040 | 49.687,00 |
| 20/3/2018 | 1,4900 | 7,19% | 1,3100 | 1,5000 | 1,3000 | 10.139 | 14.889,00 |
| 19/3/2018 | 1,3900 | -6,71% | 1,5200 | 1,5200 | 1,3900 | 2.043 | 2.875,00 |
| 16/3/2018 | 1,4900 | 0,00% | 1,3600 | 1,4900 | 1,3600 | 58 | 79,00 |
| 15/3/2018 | 1,4900 | 0,00% | 1,4200 | 1,4900 | 1,4000 | 3.072 | 4.436,00 |
| 14/3/2018 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4200 | 2.529 | 3.741,00 |
| 13/3/2018 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,3900 | 4.405 | 6.534,00 |
| 12/3/2018 | 1,5200 | 8,57% | 1,4300 | 1,5300 | 1,4300 | 6.746 | 10.027,00 |
| 09/3/2018 | 1,4000 | 1,45% | 1,3500 | 1,4000 | 1,3500 | 1.851 | 2.550,00 |
| 08/3/2018 | 1,3800 | 4,55% | 1,4500 | 1,4500 | 1,3700 | 2.269 | 3.144,00 |
| 07/3/2018 | 1,3200 | 0,76% | 1,3100 | 1,3300 | 1,3100 | 3.384 | 4.466,00 |
| 06/3/2018 | 1,3100 | 3,15% | 1,2600 | 1,3600 | 1,2600 | 1.154 | 1.506,00 |
| 05/3/2018 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,2700 | 1.490 | 1.893,00 |
| 02/3/2018 | 1,2900 | -3,01% | 1,3000 | 1,3000 | 1,2800 | 1.325 | 1.705,00 |
| 01/3/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 50 | 66,00 |
| 28/2/2018 | 1,3300 | 0,00% | 1,3300 | 1,3800 | 1,2900 | 5.087 | 6.678,00 |
| 27/2/2018 | 1,3300 | -2,21% | 1,4000 | 1,4000 | 1,3300 | 119 | 159,00 |
| 26/2/2018 | 1,3600 | -0,73% | 1,4000 | 1,4000 | 1,3400 | 2.800 | 3.810,00 |
| 23/2/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.460 | 2.000,00 |
| 22/2/2018 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 21/2/2018 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3100 | 1.221 | 1.645,00 |
| 20/2/2018 | 1,3400 | 0,75% | 1,3300 | 1,3700 | 1,3300 | 1.758 | 2.345,00 |
| 16/2/2018 | 1,3300 | -1,48% | 1,3300 | 1,3400 | 1,2800 | 1.150 | 1.505,00 |
| 15/2/2018 | 1,3500 | -1,46% | 1,3100 | 1,3500 | 1,3100 | 1.366 | 1.810,00 |
| 14/2/2018 | 1,3700 | 2,24% | 1,3000 | 1,3800 | 1,2700 | 3.659 | 4.806,00 |
| 13/2/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/2/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 100 | 134,00 |
| 09/2/2018 | 1,3400 | 1,52% | 1,3500 | 1,3500 | 1,3000 | 650 | 874,00 |
| 08/2/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 07/2/2018 | 1,3200 | 1,54% | 1,2800 | 1,3300 | 1,2800 | 4.110 | 5.378,00 |
| 06/2/2018 | 1,3000 | -3,70% | 1,3400 | 1,3400 | 1,2600 | 10.016 | 12.931,00 |
| 05/2/2018 | 1,3500 | -4,26% | 1,3700 | 1,4500 | 1,3400 | 16.230 | 22.949,00 |
| 02/2/2018 | 1,4100 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 60 | 84,00 |
| 01/2/2018 | 1,4100 | 0,71% | 1,4500 | 1,4500 | 1,3800 | 1.555 | 2.172,00 |
| 31/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/1/2018 | 1,4000 | -3,45% | 1,4500 | 1,4600 | 1,4000 | 1.930 | 2.782,00 |
| 29/1/2018 | 1,4500 | 1,40% | 1,4400 | 1,4500 | 1,4400 | 1.100 | 1.590,00 |
| 26/1/2018 | 1,4300 | 0,00% | 1,3900 | 1,4500 | 1,3800 | 2.230 | 3.198,00 |
| 25/1/2018 | 1,4300 | 0,00% | 1,4200 | 1,4300 | 1,4200 | 7.735 | 11.049,00 |
| 24/1/2018 | 1,4300 | 2,88% | 1,4200 | 1,4300 | 1,3700 | 2.100 | 2.954,00 |
| 23/1/2018 | 1,3900 | -0,71% | 1,3800 | 1,4300 | 1,3700 | 1.251 | 1.729,00 |
| 22/1/2018 | 1,4000 | -1,41% | 1,3800 | 1,4300 | 1,3800 | 10.085 | 14.238,00 |
| 19/1/2018 | 1,4200 | -2,74% | 1,4100 | 1,4200 | 1,3700 | 7.703 | 10.774,00 |
| 18/1/2018 | 1,4600 | 0,00% | 1,4200 | 1,4600 | 1,4200 | 5.292 | 7.656,00 |
| 17/1/2018 | 1,4600 | 0,00% | 1,3800 | 1,4600 | 1,3800 | 2.324 | 3.379,00 |
| 16/1/2018 | 1,4600 | 2,82% | 1,4300 | 1,4600 | 1,4200 | 6.899 | 9.958,00 |
| 15/1/2018 | 1,4200 | 4,41% | 1,3300 | 1,4200 | 1,3300 | 1.141 | 1.607,00 |
| 12/1/2018 | 1,3600 | -0,73% | 1,4300 | 1,4300 | 1,3600 | 1.397 | 1.960,00 |
| 11/1/2018 | 1,3700 | 0,00% | 1,3300 | 1,3700 | 1,3300 | 741 | 1.008,00 |
| 10/1/2018 | 1,3700 | 0,74% | 1,3100 | 1,3900 | 1,3100 | 1.368 | 1.853,00 |
| 09/1/2018 | 1,3600 | -0,73% | 1,3500 | 1,3900 | 1,3000 | 14.638 | 19.390,00 |
| 08/1/2018 | 1,3700 | -3,52% | 1,3700 | 1,3800 | 1,3600 | 4.216 | 5.790,00 |
| 05/1/2018 | 1,4200 | 1,43% | 1,4600 | 1,4600 | 1,3800 | 9.642 | 13.674,00 |
| 04/1/2018 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,3700 | 6.999 | 9.732,00 |
| 03/1/2018 | 1,4100 | -0,70% | 1,4900 | 1,4900 | 1,3600 | 6.005 | 8.596,00 |
| 02/1/2018 | 1,4200 | -2,74% | 1,4600 | 1,4900 | 1,4200 | 3.000 | 4.327,00 |
| 29/12/2017 | 1,4600 | 2,82% | 1,4200 | 1,4800 | 1,4200 | 6.150 | 8.932,00 |
| 28/12/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/12/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 22/12/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,3700 | 20.206 | 28.367,00 |
| 21/12/2017 | 1,4200 | -1,39% | 1,4300 | 1,4300 | 1,4200 | 1.392 | 1.980,00 |
| 20/12/2017 | 1,4400 | -1,37% | 1,4200 | 1,4600 | 1,4200 | 5.300 | 7.618,00 |
| 19/12/2017 | 1,4600 | -2,01% | 1,4600 | 1,4900 | 1,4300 | 19.446 | 28.350,00 |
| 18/12/2017 | 1,4900 | -0,67% | 1,4000 | 1,5000 | 1,4000 | 21.825 | 31.587,00 |
| 15/12/2017 | 1,5000 | 2,04% | 1,5000 | 1,5000 | 1,5000 | 10.050 | 15.075,00 |
| 14/12/2017 | 1,4700 | 1,38% | 1,4500 | 1,4900 | 1,4100 | 3.909 | 5.644,00 |
| 13/12/2017 | 1,4500 | -1,36% | 1,4100 | 1,4500 | 1,4100 | 2.317 | 3.351,00 |
| 12/12/2017 | 1,4700 | -1,34% | 1,3500 | 1,4700 | 1,3500 | 10.270 | 15.049,00 |
| 11/12/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/12/2017 | 1,4900 | -0,67% | 1,4000 | 1,4900 | 1,4000 | 882 | 1.294,00 |
| 07/12/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/12/2017 | 1,5000 | 7,14% | 1,3900 | 1,5000 | 1,3600 | 6.119 | 9.049,00 |
| 05/12/2017 | 1,4000 | 7,69% | 1,2100 | 1,4100 | 1,2100 | 6.818 | 9.501,00 |
| 04/12/2017 | 1,3000 | 0,00% | 1,2000 | 1,3200 | 1,2000 | 3.802 | 4.943,00 |
| 01/12/2017 | 1,3000 | 0,00% | 1,3000 | 1,3400 | 1,3000 | 6 | 8,00 |
| 30/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 50 | 65,00 |
| 28/11/2017 | 1,3000 | 3,17% | 1,3000 | 1,3000 | 1,3000 | 150 | 195,00 |
| 27/11/2017 | 1,2600 | -2,33% | 1,2500 | 1,3600 | 1,2200 | 5.043 | 6.584,00 |
| 24/11/2017 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2600 | 1.929 | 2.473,00 |
| 23/11/2017 | 1,1800 | -0,84% | 1,2000 | 1,2700 | 1,1600 | 1.006 | 1.187,00 |
| 22/11/2017 | 1,1900 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 135 | 166,00 |
| 21/11/2017 | 1,1900 | -0,83% | 1,2000 | 1,2200 | 1,1900 | 4.435 | 5.295,00 |
| 20/11/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/11/2017 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,2000 | 482 | 579,00 |
| 16/11/2017 | 1,2200 | -4,69% | 1,2800 | 1,2800 | 1,2200 | 1.200 | 1.476,00 |
| 15/11/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 60 | 76,00 |
| 14/11/2017 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 200 | 256,00 |
| 13/11/2017 | 1,2500 | -3,85% | 1,2200 | 1,4000 | 1,2200 | 505 | 631,00 |
| 10/11/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 3.300 | 4.232,00 |
| 09/11/2017 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 2.000 | 2.600,00 |
| 08/11/2017 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,3000 | 708 | 934,00 |
| 07/11/2017 | 1,3200 | -2,22% | 1,3000 | 1,3500 | 1,3000 | 713 | 941,00 |
| 06/11/2017 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 03/11/2017 | 1,3600 | 0,74% | 1,3200 | 1,3600 | 1,3200 | 241 | 327,00 |
| 02/11/2017 | 1,3500 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 10 | 14,00 |
| 01/11/2017 | 1,3500 | -3,57% | 1,3700 | 1,3700 | 1,3300 | 4.769 | 6.384,00 |
| 31/10/2017 | 1,4000 | 3,70% | 1,4500 | 1,4500 | 1,4000 | 248 | 348,20 |
| 30/10/2017 | 1,3500 | -2,88% | 1,4800 | 1,4800 | 1,3400 | 2.155 | 2.909,00 |
| 27/10/2017 | 1,3900 | -1,42% | 1,3900 | 1,3900 | 1,3900 | 800 | 1.112,00 |
| 26/10/2017 | 1,4100 | 0,00% | 1,4200 | 1,4200 | 1,4100 | 170 | 239,00 |
| 25/10/2017 | 1,4100 | -0,70% | 1,4000 | 1,4100 | 1,4000 | 1.680 | 2.353,00 |
| 24/10/2017 | 1,4200 | 0,00% | 1,4600 | 1,4600 | 1,3400 | 20 | 28,00 |
| 23/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/10/2017 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 1.000 | 1.420,00 |
| 19/10/2017 | 1,4000 | 0,00% | 1,4200 | 1,4200 | 1,4000 | 10.921 | 15.295,00 |
| 18/10/2017 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,4000 | 6.000 | 8.400,00 |
| 17/10/2017 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4000 | 1.521 | 2.139,00 |
| 16/10/2017 | 1,4000 | -0,71% | 1,4300 | 1,4300 | 1,4000 | 850 | 1.199,00 |
| 13/10/2017 | 1,4100 | 2,17% | 1,3700 | 1,4100 | 1,3700 | 1.300 | 1.805,00 |
| 12/10/2017 | 1,3800 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 60 | 86,00 |
| 11/10/2017 | 1,3800 | -7,38% | 1,3600 | 1,4000 | 1,3500 | 2.130 | 2.962,00 |
| 10/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/10/2017 | 1,4900 | 3,47% | 1,4800 | 1,4900 | 1,4800 | 500 | 743,00 |
| 06/10/2017 | 1,4400 | 2,13% | 1,4100 | 1,4800 | 1,4100 | 352 | 505,00 |
| 05/10/2017 | 1,4100 | -6,00% | 1,4300 | 1,4300 | 1,4100 | 3.128 | 4.434,00 |
| 04/10/2017 | 1,5000 | 0,67% | 1,4700 | 1,5000 | 1,4200 | 186.088 | 278.932,00 |
| 03/10/2017 | 1,4900 | 9,56% | 1,4900 | 1,4900 | 1,4900 | 240 | 357,00 |
| 02/10/2017 | 1,3600 | 3,03% | 1,3700 | 1,3900 | 1,3400 | 8.051 | 11.027,00 |
| 29/9/2017 | 1,3200 | -3,65% | 1,3700 | 1,3700 | 1,3100 | 4.906 | 6.556,00 |
| 28/9/2017 | 1,3700 | -1,44% | 1,3400 | 1,3900 | 1,3400 | 325 | 446,00 |
| 27/9/2017 | 1,3900 | -0,71% | 1,3900 | 1,4000 | 1,3900 | 250 | 348,00 |
| 26/9/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 25/9/2017 | 1,4000 | 0,00% | 1,3300 | 1,4000 | 1,3300 | 1.300 | 1.759,00 |
| 22/9/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 500 | 700,00 |
| 21/9/2017 | 1,4000 | -0,71% | 1,3100 | 1,4000 | 1,3100 | 501 | 701,00 |
| 20/9/2017 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4000 | 569 | 801,00 |
| 19/9/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,3900 | 1.010 | 1.412,00 |
| 18/9/2017 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,3100 | 1.384 | 1.932,00 |
| 15/9/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 14/9/2017 | 1,4400 | 0,00% | 1,4000 | 1,4500 | 1,4000 | 6.900 | 9.825,00 |
| 13/9/2017 | 1,4400 | -2,70% | 1,4300 | 1,4600 | 1,4200 | 1.610 | 2.312,00 |
| 12/9/2017 | 1,4800 | 2,07% | 1,4800 | 1,4800 | 1,4800 | 350 | 518,00 |
| 11/9/2017 | 1,4500 | 1,40% | 1,4200 | 1,4500 | 1,4200 | 4.500 | 6.480,00 |
| 08/9/2017 | 1,4300 | -4,67% | 1,4900 | 1,5000 | 1,4300 | 8.850 | 13.087,00 |
| 07/9/2017 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 6.300 | 9.371,00 |
| 06/9/2017 | 1,5000 | 0,00% | 1,4300 | 1,5000 | 1,4300 | 1.061 | 1.570,00 |
| 05/9/2017 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4200 | 6.225 | 9.294,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 0,6500 | 287.488 |
| ΞΥΛΠ | 0,4820 | 6,17 % | 0,0280 | 1.673 |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 0,2100 | 38.890 |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 0,7000 | 1.727 |
| ΦΛΕΞΟ | 8,3500 | 4,38 % | 0,3500 | 462 |
| ΝΤΟΤΣΟΦΤ | 26,0000 | 4,00 % | 1,0000 | 45 |
| ΛΑΒΙ | 1,4500 | 3,72 % | 0,0520 | 369.880 |
| ΠΑΙΡ | 0,9420 | 3,52 % | 0,0320 | 11 |
| ΝΑΚΑΣ | 3,6400 | 3,41 % | 0,1200 | 464 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 8.066.095 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9800 | -0,60 % | -0,0900 | 79.076.287 |
| ΠΕΙΡ | 8,7000 | 0,74 % | 0,0640 | 34.948.198 |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 0,1380 | 33.730.045 |
| ΑΛΦΑ | 3,9990 | -0,60 % | -0,0240 | 32.846.570 |
| MTLN | 36,1200 | -0,93 % | -0,3400 | 19.318.584 |
| ΔΕΗ | 19,8900 | 0,45 % | 0,0900 | 13.543.493 |
| ΓΕΚΤΕΡΝΑ | 36,4400 | -1,09 % | -0,4000 | 10.379.842 |
| ΜΠΕΛΑ | 25,4200 | -1,47 % | -0,3800 | 8.659.056 |
| ΜΟΗ | 36,4200 | 1,17 % | 0,4200 | 8.648.576 |
| TITC | 57,7000 | 1,76 % | 1,0000 | 8.331.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 32,85εκ. |
| ΕΥΡΩΒ | 4,1900 | 3,41 % | 8.066.095 | 33,73εκ. |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 79,08εκ. |
| ΠΕΙΡ | 8,7000 | 0,74 % | 3.981.617 | 34,95εκ. |
| BYLOT | 0,9630 | -2,33 % | 2.427.193 | 2,35εκ. |
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,74εκ. |
| CREDIA | 1,3100 | -4,38 % | 1.389.865 | 1,84εκ. |
| ΔΕΗ | 19,8900 | 0,45 % | 683.454 | 13,54εκ. |
| BOCHGR | 9,6400 | -0,82 % | 604.472 | 5,82εκ. |
| AKTR | 11,2000 | -2,10 % | 602.687 | 6,79εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 4,2400 | 0,24 % | 1.766.583 | 6,37 % |
| EIS | 1,8340 | 2,23 % | 289.869 | 1,89 % |
| YKNOT | 1,6850 | -8,17 % | 66.423 | 0,87 % |
| ΕΤΕ | 14,9800 | -0,60 % | 5.301.008 | 0,58 % |
| ΦΡΛΚ | 4,3000 | 0,23 % | 238.842 | 0,46 % |
| DIMAND | 13,3000 | 1,14 % | 79.724 | 0,43 % |
| MTLN | 36,1200 | -0,93 % | 529.825 | 0,37 % |
| ΑΛΦΑ | 3,9990 | -0,60 % | 8.108.102 | 0,35 % |
| ΚΟΥΑΛ | 1,2800 | 0,31 % | 116.604 | 0,33 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| YKNOT | 1,6850 | -8,17 % | 66.423 | 10,35 % |
| ΕΥΔΑΠ | 7,8100 | 9,08 % | 287.488 | 9,08 % |
| ΙΝΤΕΤ | 1,3550 | 1,12 % | 2.659 | 7,84 % |
| ΧΑΙΔΕ | 0,7800 | 2,63 % | 561 | 6,58 % |
| ΑΤΡΑΣΤ | 15,1000 | 4,86 % | 1.727 | 6,25 % |
| ΕΥΑΠΣ | 3,8300 | 5,80 % | 38.890 | 6,08 % |
| ACAG | 8,0000 | 0,00 % | 112.730 | 5,75 % |
| ΞΥΛΠ | 0,4820 | 6,17 % | 1.673 | 5,73 % |
| ΠΡΔ | 0,3800 | -1,55 % | 78.586 | 5,70 % |
| ΦΡΙΓΟ | 0,3800 | -0,78 % | 96.647 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|