Συνεχης ενημερωση

    ΙΝΤΡΑΚΟΜ ΚΑΤΑΣΚΕΥΕΣ ΤΕΧΝΙΚΩΝ ΕΡΓΩΝ Α.Ε. (ΙΝΚΑΤ)

    1,1500

    -0,0400 (-3,36%)

    • Άνοιγμα 1,2000
    • Υψηλό 1,2150
    • Χαμηλό 1,1500
    • Όγκος 59.529
    • Τζίρος 70.334 €
    • Πράξεις 118
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    06/7/2020 1,1500 -3,36% 1,2000 1,2150 1,1500 59.529 70.334,25
    03/7/2020 1,1900 -0,83% 1,2550 1,2600 1,1800 54.225 66.785,96
    02/7/2020 1,2000 0,42% 1,1900 1,2600 1,1900 118.179 144.158,80
    01/7/2020 1,1950 3,02% 1,1600 1,2000 1,1600 1.353 1.614,31
    30/6/2020 1,1600 1,75% 1,2000 1,2000 1,1250 2.100 2.394,30
    29/6/2020 1,1400 -4,20% 1,2100 1,2100 1,1400 5.500 6.334,85
    26/6/2020 1,1900 -0,83% 1,1900 1,2050 1,1650 7.205 8.562,54
    25/6/2020 1,2000 -1,23% 1,2050 1,2050 1,1800 1.525 1.803,12
    24/6/2020 1,2150 0,41% 1,1800 1,2200 1,1750 12.595 15.138,20
    23/6/2020 1,2100 0,00% 1,2300 1,2350 1,2100 2.329 2.843,69
    22/6/2020 1,2100 4,31% 1,1600 1,2300 1,1600 13.468 16.278,23
    19/6/2020 1,1600 -2,52% 1,2200 1,2200 1,1500 6.800 7.966,38
    18/6/2020 1,1900 -0,83% 1,2000 1,2000 1,1750 139 166,28
    17/6/2020 1,2000 -1,64% 1,2600 1,2600 1,1550 9.373 11.179,81
    16/6/2020 1,2200 2,09% 1,1950 1,2600 1,1950 15.063 18.567,08
    15/6/2020 1,1950 4,37% 1,1450 1,1950 1,1100 11.084 12.663,18
    12/6/2020 1,1450 3,62% 1,1050 1,1450 1,0850 9.508 10.476,46
    11/6/2020 1,1050 -5,96% 1,1500 1,1500 1,1000 14.202 15.985,28
    10/6/2020 1,1750 -4,47% 1,2050 1,2050 1,1700 15.937 18.872,22
    09/6/2020 1,2300 -5,38% 1,2950 1,2950 1,2300 11.570 14.422,82
    05/6/2020 1,3000 1,56% 1,3050 1,3200 1,0200 38.822 48.298,80
    04/6/2020 1,2800 4,92% 1,2150 1,3000 1,2150 60.951 76.801,19
    03/6/2020 1,2200 15,09% 1,0600 1,2300 1,0600 83.388 95.979,44
    02/6/2020 1,0600 3,41% 1,0300 1,0700 1,0300 7.128 7.446,44
    01/6/2020 1,0250 0,00% 1,1100 1,1100 0,9800 2.279 2.290,06
    29/5/2020 1,0250 -2,38% 0,8800 1,1000 0,8800 11.888 12.270,98
    28/5/2020 1,0500 0,96% 1,0500 1,0800 1,0200 14.080 14.846,35
    27/5/2020 1,0400 2,97% 1,0150 1,0550 1,0100 8.863 9.049,33
    26/5/2020 1,0100 1,00% 0,9900 1,0100 0,9900 10.360 10.399,86
    25/5/2020 1,0000 -1,96% 0,9900 1,0250 0,9820 2.717 2.703,92
    22/5/2020 1,0200 1,49% 0,9800 1,0200 0,9720 2.450 2.429,08
    21/5/2020 1,0050 -2,43% 1,0950 1,0950 1,0000 4.909 4.999,00
    20/5/2020 1,0300 3,21% 0,9980 1,0400 0,9980 4.690 4.730,30
    19/5/2020 0,9980 1,84% 1,0100 1,0100 0,9600 470 469,28
    18/5/2020 0,9800 4,48% 0,9520 0,9800 0,9500 5.717 5.518,35
    15/5/2020 0,9380 -2,90% 0,9280 0,9900 0,9280 4.421 4.222,76
    14/5/2020 0,9660 -4,83% 0,9740 1,0000 0,9600 9.669 9.413,34
    13/5/2020 1,0150 -0,98% 0,9880 1,0150 0,9560 10.029 9.958,50
    12/5/2020 1,0250 -1,44% 1,0400 1,0400 1,0000 11.150 11.273,84
    11/5/2020 1,0400 0,97% 1,0800 1,0800 0,9900 12.846 13.275,34
    08/5/2020 1,0300 3,21% 1,0000 1,0500 1,0000 6.915 7.012,70
    07/5/2020 0,9980 3,96% 0,9160 1,0000 0,9000 17.769 16.944,96
    06/5/2020 0,9600 0,21% 0,9320 0,9600 0,9320 4.291 4.050,62
    05/5/2020 0,9580 0,63% 0,9900 0,9900 0,9560 4.547 4.382,34
    04/5/2020 0,9520 -7,57% 0,9580 0,9860 0,9300 27.465 26.123,99
    30/4/2020 1,0300 -2,83% 1,0500 1,0500 0,9800 14.973 15.131,08
    29/4/2020 1,0600 -0,93% 1,0400 1,0650 1,0300 11.690 12.184,13
    28/4/2020 1,0700 -0,93% 1,0150 1,1000 1,0150 16.177 17.249,18
    27/4/2020 1,0800 2,86% 1,0850 1,0900 1,0500 11.383 12.176,55
    24/4/2020 1,0500 -3,23% 1,0700 1,1000 1,0500 13.764 14.812,89
    23/4/2020 1,0850 0,46% 1,0800 1,1000 1,0300 14.851 15.948,26
    22/4/2020 1,0800 4,35% 1,0900 1,1000 1,0500 24.813 26.957,31
    21/4/2020 1,0350 1,47% 1,0400 1,0650 0,9820 38.099 38.969,17
    16/4/2020 1,0200 4,72% 1,0200 1,0600 0,9860 74.490 76.502,19
    15/4/2020 0,9740 -0,61% 0,9800 1,0200 0,9300 70.840 69.103,43
    14/4/2020 0,9800 4,26% 0,9500 1,0200 0,9500 28.195 27.815,08
    09/4/2020 0,9400 2,62% 0,9000 0,9440 0,9000 36.320 33.586,82
    08/4/2020 0,9160 13,65% 0,8300 0,9300 0,7940 36.770 31.982,82
    07/4/2020 0,8060 6,05% 0,7600 0,8300 0,7600 48.968 39.733,94
    06/4/2020 0,7600 10,47% 0,6880 0,7600 0,6880 21.735 15.922,97
    03/4/2020 0,6880 5,52% 0,6640 0,6960 0,6500 22.806 15.142,14
    02/4/2020 0,6520 0,00% 0,6640 0,6700 0,6420 14.069 9.179,70
    01/4/2020 0,6520 -6,86% 0,6520 0,6760 0,6520 22.042 14.669,12
    31/3/2020 0,7000 -1,13% 0,7260 0,7400 0,6960 16.529 11.868,65
    30/3/2020 0,7080 -2,21% 0,7240 0,7240 0,7000 11.049 7.814,39
    27/3/2020 0,7240 -1,90% 0,7400 0,7400 0,7060 19.098 13.884,29
    26/3/2020 0,7380 3,07% 0,7180 0,7400 0,6980 33.305 24.126,14
    24/3/2020 0,7160 7,19% 0,6720 0,7200 0,6700 20.978 14.799,31
    23/3/2020 0,6680 -6,44% 0,6340 0,6800 0,6340 12.625 8.373,19
    20/3/2020 0,7140 6,89% 0,6860 0,7380 0,6840 28.955 20.518,70
    19/3/2020 0,6680 6,71% 0,6600 0,7000 0,6300 42.666 28.171,61
    18/3/2020 0,6260 -4,57% 0,6560 0,6560 0,6160 15.021 9.438,63
    17/3/2020 0,6560 2,50% 0,6400 0,6600 0,6060 23.321 14.811,02
    16/3/2020 0,6400 -13,51% 0,6980 0,6980 0,5800 64.079 39.668,64
    13/3/2020 0,7400 0,00% 0,7580 0,7740 0,7000 101.228 74.574,28
    12/3/2020 0,7400 -17,41% 0,8120 0,8460 0,7200 39.546 30.806,81
    11/3/2020 0,8960 0,00% 0,9000 0,9260 0,8500 20.901 18.356,86
    10/3/2020 0,8960 1,82% 0,9000 0,9760 0,8960 42.416 39.249,27
    09/3/2020 0,8800 -16,19% 1,0000 1,0000 0,8500 64.620 58.033,54
    06/3/2020 1,0500 -6,25% 1,1600 1,1600 1,0000 49.287 51.230,14
    05/3/2020 1,1200 -8,94% 1,3000 1,3000 1,0650 86.166 99.076,54
    04/3/2020 1,2300 2,07% 1,2150 1,3100 1,2150 22.904 28.782,87
    03/3/2020 1,2050 2,12% 1,1800 1,3000 1,1800 38.103 47.702,70
    28/2/2020 1,1800 -1,67% 1,1100 1,2200 1,1100 80.564 93.416,99
    27/2/2020 1,2000 -13,98% 1,3900 1,4200 1,2000 43.702 57.964,88
    26/2/2020 1,3950 -1,06% 1,3400 1,4000 1,3100 33.538 45.165,37
    25/2/2020 1,4100 3,30% 1,3400 1,4300 1,3200 31.415 43.325,64
    24/2/2020 1,3650 -17,27% 1,5900 1,5900 1,3600 49.828 72.781,51
    21/2/2020 1,6500 -1,49% 1,6600 1,7000 1,6500 13.430 22.350,90
    20/2/2020 1,6750 -2,33% 1,7050 1,7050 1,6700 3.380 5.664,25
    19/2/2020 1,7150 2,08% 1,7200 1,7200 1,6700 1.034 1.757,58
    18/2/2020 1,6800 -4,00% 1,7000 1,7400 1,6600 6.128 10.447,10
    17/2/2020 1,7500 2,34% 1,7250 1,7750 1,7000 14.713 25.389,18
    14/2/2020 1,7100 0,59% 1,7250 1,7350 1,6400 11.013 18.791,58
    13/2/2020 1,7000 3,03% 1,6500 1,7000 1,6100 11.030 18.152,15
    12/2/2020 1,6500 -0,60% 1,6950 1,6950 1,6500 18.644 31.018,66
    11/2/2020 1,6600 0,00% 1,6700 1,6850 1,6400 14.700 24.424,25
    10/2/2020 1,6600 -1,48% 1,6900 1,6900 1,6400 4.692 7.783,01
    07/2/2020 1,6850 -0,59% 1,6800 1,7000 1,6500 2.508 4.208,88
    06/2/2020 1,6950 -0,29% 1,7500 1,7500 1,6900 12.050 20.542,21
    05/2/2020 1,7000 2,41% 1,6750 1,7150 1,6750 12.829 21.798,50
    04/2/2020 1,6600 1,53% 1,6350 1,6750 1,6350 22.267 37.094,79
    03/2/2020 1,6350 -6,57% 1,6100 1,6600 1,6050 31.545 51.476,99
    30/1/2020 1,7500 -1,69% 1,7350 1,7700 1,7200 17.988 31.316,31
    29/1/2020 1,7800 1,42% 1,7550 1,8000 1,7300 21.659 38.291,83
    28/1/2020 1,7550 -1,40% 1,7800 1,7900 1,7250 32.212 56.759,28
    27/1/2020 1,7800 0,56% 1,7850 1,7900 1,7400 85.473 151.032,07
    24/1/2020 1,7700 5,04% 1,6800 1,7800 1,6800 76.490 132.950,18
    23/1/2020 1,6850 0,60% 1,6850 1,6850 1,6600 4.758 7.970,46
    22/1/2020 1,6750 -0,89% 1,6700 1,6900 1,6600 16.011 26.760,48
    21/1/2020 1,6900 0,00% 1,6700 1,6900 1,6500 8.959 14.955,43
    20/1/2020 1,6900 0,60% 1,6800 1,7000 1,6600 11.726 19.754,75
    17/1/2020 1,6800 -0,59% 1,6750 1,6950 1,6450 10.404 17.315,11
    16/1/2020 1,6900 -1,17% 1,7100 1,7100 1,6550 9.580 16.080,92
    15/1/2020 1,7100 1,79% 1,6900 1,7250 1,6700 13.276 22.595,06
    14/1/2020 1,6800 0,60% 1,6400 1,7000 1,6400 20.907 35.109,11
    13/1/2020 1,6700 0,00% 1,6900 1,6900 1,6300 17.536 29.133,84
    10/1/2020 1,6700 -2,91% 1,7400 1,7500 1,6650 17.650 29.954,00
    09/1/2020 1,7200 -1,15% 1,7400 1,7600 1,7100 14.527 25.097,48
    08/1/2020 1,7400 -1,14% 1,7600 1,7600 1,7000 10.419 18.026,29
    07/1/2020 1,7600 -1,68% 1,7500 1,7700 1,7400 19.498 34.254,58
    03/1/2020 1,7900 1,99% 1,7550 1,7950 1,6800 36.698 63.198,72
    02/1/2020 1,7550 7,67% 1,6300 1,7550 1,6300 12.837 21.730,65
    31/12/2019 1,6300 -1,81% 1,6600 1,6800 1,6200 8.763 14.408,16
    30/12/2019 1,6600 5,73% 1,5700 1,6600 1,5700 31.796 51.041,84
    27/12/2019 1,5700 -0,63% 1,5950 1,5950 1,5500 6.839 10.718,02
    23/12/2019 1,5800 0,00% 1,5500 1,6000 1,5300 10.045 15.808,28
    20/12/2019 1,5800 0,96% 1,5900 1,5900 1,5500 13.065 20.340,33
    19/12/2019 1,5650 -2,19% 1,5900 1,6200 1,5550 18.149 28.743,39
    18/12/2019 1,6000 3,23% 1,5800 1,6050 1,5400 41.253 64.866,76
    17/12/2019 1,5500 -2,82% 1,6150 1,6150 1,5000 79.558 121.999,82
    16/12/2019 1,5950 -3,92% 1,6300 1,6300 1,5950 19.860 31.941,95
    13/12/2019 1,6600 1,53% 1,6350 1,7100 1,6300 41.119 67.794,70
    12/12/2019 1,6350 0,62% 1,6250 1,6400 1,6050 3.259 5.290,79
    11/12/2019 1,6250 0,31% 1,6300 1,6500 1,6000 15.619 25.359,52
    10/12/2019 1,6200 -1,22% 1,6300 1,6500 1,5900 15.250 24.739,40
    09/12/2019 1,6400 -4,65% 1,6700 1,6800 1,6400 10.098 16.744,65
    06/12/2019 1,7200 0,29% 1,6900 1,7200 1,6800 3.950 6.714,00
    05/12/2019 1,7150 0,00% 1,6800 1,7200 1,6800 5.521 9.398,18
    04/12/2019 1,7150 1,18% 1,6950 1,7200 1,6800 6.787 11.490,85
    03/12/2019 1,6950 -1,45% 1,7350 1,7350 1,6800 17.786 30.139,87
    02/12/2019 1,7200 -3,37% 1,7750 1,7750 1,7200 13.670 23.765,62
    29/11/2019 1,7800 0,56% 1,7450 1,7800 1,7450 1.824 3.207,19
    28/11/2019 1,7700 -0,84% 1,7800 1,7800 1,7400 3.937 6.928,04
    27/11/2019 1,7850 0,85% 1,7700 1,7850 1,7400 15.671 27.556,09
    26/11/2019 1,7700 -0,56% 1,7800 1,8200 1,7500 10.828 19.335,00
    25/11/2019 1,7800 -2,73% 1,8000 1,8050 1,7600 18.281 32.550,63
    22/11/2019 1,8300 0,00% 1,8300 1,8400 1,7900 6.650 12.053,88
    21/11/2019 1,8300 1,67% 1,7850 1,8300 1,7650 9.064 16.358,94
    20/11/2019 1,8000 0,84% 1,7950 1,8100 1,7850 5.160 9.274,85
    19/11/2019 1,7850 -1,38% 1,8000 1,8150 1,7400 17.034 30.423,76
    18/11/2019 1,8100 -1,09% 1,8600 1,8600 1,8100 19.191 35.185,58
    15/11/2019 1,8300 -1,35% 1,8800 1,8800 1,8050 17.833 32.742,03
    14/11/2019 1,8550 1,92% 1,8200 1,8800 1,8000 23.892 44.169,87
    13/11/2019 1,8200 0,00% 1,7850 1,8400 1,7850 38.627 69.605,34
    12/11/2019 1,8200 0,83% 1,8200 1,8250 1,8050 7.325 13.335,48
    11/11/2019 1,8050 0,84% 1,8000 1,8150 1,7450 12.530 22.293,42
    08/11/2019 1,7900 2,58% 1,7450 1,8200 1,7450 23.571 41.881,12
    07/11/2019 1,7450 1,45% 1,7400 1,7600 1,7100 19.390 33.544,18
    06/11/2019 1,7200 -0,29% 1,7400 1,7500 1,6800 22.813 38.718,53
    05/11/2019 1,7250 -4,17% 1,7900 1,7900 1,7250 5.147 8.946,80
    04/11/2019 1,8000 -1,37% 1,7700 1,8200 1,7700 1.781 3.202,49
    01/11/2019 1,8250 1,39% 1,7800 1,8300 1,7800 6.346 11.438,41
    31/10/2019 1,8000 1,12% 1,8000 1,8000 1,7700 7.022 12.567,72
    30/10/2019 1,7800 -0,56% 1,7950 1,8100 1,7700 6.055 10.809,32
    29/10/2019 1,7900 -2,19% 1,8200 1,8200 1,7800 5.261 9.405,97
    25/10/2019 1,8300 1,10% 1,7450 1,8300 1,7450 3.018 5.437,17
    24/10/2019 1,8100 -0,82% 1,7800 1,8350 1,7800 15.909 28.706,25
    23/10/2019 1,8250 -1,88% 1,8300 1,8300 1,7750 12.205 21.990,38
    22/10/2019 1,8600 2,76% 1,8100 1,8900 1,8000 4.826 8.844,23
    21/10/2019 1,8100 0,56% 1,8350 1,8350 1,8000 1.818 3.274,92
    18/10/2019 1,8000 0,84% 1,7800 1,8000 1,7800 3.035 5.456,00
    17/10/2019 1,7850 -2,46% 1,8500 1,8500 1,7750 7.272 13.199,39
    16/10/2019 1,8300 4,87% 1,7600 1,8500 1,7600 14.366 25.959,84
    15/10/2019 1,7450 -0,29% 1,7650 1,7700 1,7150 3.850 6.720,75
    14/10/2019 1,7500 0,86% 1,7800 1,7800 1,7200 4.730 8.308,80
    11/10/2019 1,7350 2,66% 1,7200 1,7500 1,7100 9.615 16.691,90
    10/10/2019 1,6900 -0,59% 1,7000 1,7000 1,6400 16.369 27.443,77
    09/10/2019 1,7000 2,41% 1,6300 1,7150 1,6250 24.108 40.482,85
    08/10/2019 1,6600 0,61% 1,6800 1,6800 1,6300 12.214 20.268,34
    07/10/2019 1,6500 -2,94% 1,7000 1,7400 1,6500 19.351 32.668,59
    04/10/2019 1,7000 0,00% 1,7350 1,7400 1,6900 23.849 41.031,56
    03/10/2019 1,7000 -2,30% 1,7400 1,7600 1,6850 36.882 63.106,37
    02/10/2019 1,7400 -4,40% 1,8000 1,8000 1,7100 65.747 114.503,87
    01/10/2019 1,8200 -0,55% 1,8150 1,8700 1,7850 28.175 51.103,33
    30/9/2019 1,8300 -6,15% 1,9500 1,9550 1,8000 53.070 98.108,11
    27/9/2019 1,9500 0,52% 1,9600 2,0300 1,9000 35.868 70.779,07
    26/9/2019 1,9400 0,00% 1,9400 1,9650 1,9000 39.555 76.107,33
    25/9/2019 1,9400 -1,77% 1,9350 1,9500 1,8850 82.545 157.994,93
    24/9/2019 1,9750 -0,50% 1,9750 1,9950 1,9400 34.583 67.574,99
    23/9/2019 1,9850 -1,73% 2,0200 2,0200 1,9600 24.096 47.757,83
    20/9/2019 2,0200 -0,98% 2,0700 2,0800 2,0000 20.558 41.579,09
    19/9/2019 2,0400 -1,92% 2,0500 2,0600 2,0300 26.360 53.879,63
    18/9/2019 2,0800 -0,95% 2,0700 2,1200 2,0400 30.098 62.414,74
    17/9/2019 2,1000 -2,33% 2,1200 2,1400 2,0900 9.557 20.181,70
    16/9/2019 2,1500 0,00% 2,1500 2,1800 2,1100 39.410 84.819,78
    13/9/2019 2,1500 1,90% 2,0800 2,1500 2,0800 43.209 92.281,33
    12/9/2019 2,1100 4,98% 2,0400 2,1400 2,0200 38.593 80.272,69
    11/9/2019 2,0100 0,75% 2,0000 2,0200 1,9700 12.015 24.010,48
    10/9/2019 1,9950 -2,21% 2,0500 2,0800 1,9900 27.335 55.205,22
    09/9/2019 2,0400 -2,39% 2,0900 2,1000 2,0200 34.978 71.892,31
    06/9/2019 2,0900 -0,95% 2,1100 2,1500 2,0600 30.446 63.860,12
    05/9/2019 2,1100 1,44% 2,1000 2,1500 2,0500 47.464 100.347,27
    04/9/2019 2,0800 0,97% 2,0900 2,1300 2,0100 49.041 101.053,60
    03/9/2019 2,0600 6,19% 1,9850 2,1000 1,9850 105.621 216.932,21
    02/9/2019 1,9400 4,02% 1,8400 1,9400 1,8400 44.537 85.265,21
    30/8/2019 1,8650 -1,58% 1,8900 1,9150 1,8500 35.441 66.661,85
    29/8/2019 1,8950 -0,26% 1,9100 1,9350 1,8700 16.455 31.364,63
    28/8/2019 1,9000 -1,04% 1,9200 1,9450 1,8700 22.304 42.516,47
    27/8/2019 1,9200 1,59% 1,9100 1,9400 1,8700 25.262 48.494,36
    26/8/2019 1,8900 4,42% 1,8100 1,9000 1,7450 44.790 81.081,93
    23/8/2019 1,8100 -3,72% 1,8800 1,8800 1,7650 74.876 136.683,72
    22/8/2019 1,8800 4,44% 1,8500 1,8800 1,7700 50.603 92.325,62
    21/8/2019 1,8000 2,86% 1,7000 1,8100 1,7000 48.631 86.962,42
    20/8/2019 1,7500 0,00% 1,7850 1,7850 1,7350 11.470 20.058,17
    19/8/2019 1,7500 10,06% 1,6100 1,7550 1,6100 36.897 61.577,86
    16/8/2019 1,5900 -0,62% 1,6000 1,6000 1,5600 30.540 48.226,48
    14/8/2019 1,6000 -3,90% 1,7500 1,7500 1,6000 93.955 152.445,87
    13/8/2019 1,6650 -2,06% 1,6700 1,7000 1,6400 37.658 62.614,66
    12/8/2019 1,7000 -1,73% 1,7100 1,8000 1,6800 40.212 68.874,40
    09/8/2019 1,7300 2,06% 1,7200 1,7300 1,6650 20.650 35.237,30
    08/8/2019 1,6950 -0,88% 1,7200 1,7600 1,6700 27.500 46.985,60
    07/8/2019 1,7100 -0,29% 1,7200 1,7700 1,6900 15.235 26.466,80
    06/8/2019 1,7150 -1,44% 1,7400 1,7400 1,6600 55.060 93.683,00
    05/8/2019 1,7400 -5,95% 1,8200 1,8800 1,7400 46.205 82.556,20
    02/8/2019 1,8500 -0,54% 1,8400 1,8950 1,8300 18.634 34.587,42
    01/8/2019 1,8600 -0,27% 1,8200 1,8950 1,8200 37.711 70.512,53
    31/7/2019 1,8650 3,04% 1,8300 1,8750 1,8100 51.325 94.256,65
    30/7/2019 1,8100 -1,09% 1,8100 1,8300 1,7900 29.530 53.169,93
    29/7/2019 1,8300 0,00% 1,8800 1,8800 1,8000 48.420 88.731,75
    26/7/2019 1,8300 -2,14% 1,8800 1,8800 1,8300 86.925 161.268,01
    25/7/2019 1,8700 -2,09% 1,9100 1,9700 1,8700 112.783 216.384,38
    24/7/2019 1,9100 -1,04% 1,9600 2,0000 1,8850 89.022 173.385,41
    23/7/2019 1,9300 7,52% 1,8000 1,9350 1,7650 67.077 124.419,74
    22/7/2019 1,7950 3,76% 1,7500 1,8200 1,7500 44.356 79.318,73
    19/7/2019 1,7300 0,58% 1,7200 1,7450 1,7050 10.320 17.796,85
    18/7/2019 1,7200 -1,15% 1,7600 1,7600 1,7000 64.936 112.142,50
    17/7/2019 1,7400 1,46% 1,7000 1,7900 1,6800 85.230 148.307,42
    16/7/2019 1,7150 -0,58% 1,7250 1,7500 1,6800 57.296 97.751,72
    15/7/2019 1,7250 3,60% 1,6750 1,7800 1,6650 184.548 317.969,86
    12/7/2019 1,6650 0,91% 1,6700 1,6900 1,6150 82.997 137.065,53
    11/7/2019 1,6500 9,27% 1,5550 1,6900 1,5550 134.028 217.408,38
    10/7/2019 1,5100 3,07% 1,4650 1,5400 1,4550 71.025 107.204,74
    09/7/2019 1,4650 0,34% 1,4800 1,5100 1,4200 75.496 110.622,04
    08/7/2019 1,4600 2,82% 1,4550 1,4950 1,4150 100.500 146.457,07
    05/7/2019 1,4200 -3,07% 1,4700 1,4950 1,4200 53.010 76.534,23
    04/7/2019 1,4650 -2,33% 1,5150 1,5300 1,4500 73.738 109.536,43
    03/7/2019 1,5000 3,45% 1,4700 1,5000 1,4450 92.078 135.870,86
    02/7/2019 1,4500 -2,68% 1,5300 1,5300 1,4500 34.989 51.499,41
    01/7/2019 1,4900 3,11% 1,4850 1,5300 1,4800 128.906 193.547,63
    28/6/2019 1,4450 5,86% 1,4200 1,4700 1,4150 214.934 309.907,69
    27/6/2019 1,3650 7,48% 1,2550 1,3700 1,2550 123.250 163.703,82
    26/6/2019 1,2700 0,00% 1,2750 1,2750 1,2400 4.800 6.092,90
    25/6/2019 1,2700 0,00% 1,2700 1,3000 1,2400 8.628 10.965,82
    24/6/2019 1,2700 2,42% 1,2400 1,2900 1,2400 28.383 35.898,55
    21/6/2019 1,2400 0,00% 1,2200 1,2400 1,2000 3.767 4.618,75
    20/6/2019 1,2400 -0,80% 1,2500 1,2500 1,2300 1.600 1.993,65
    19/6/2019 1,2500 0,00% 1,2300 1,2550 1,2300 15.059 18.682,68
    18/6/2019 1,2500 3,31% 1,2300 1,2600 1,2100 53.667 66.385,48
    14/6/2019 1,2100 0,00% 1,2100 1,2300 1,2000 6.622 8.009,07
    13/6/2019 1,2100 -3,20% 1,2600 1,2650 1,2100 41.410 51.077,00
    12/6/2019 1,2500 1,21% 1,2100 1,2700 1,2100 49.185 61.386,04
    11/6/2019 1,2350 2,92% 1,2100 1,2400 1,1700 85.437 102.778,35
    10/6/2019 1,2000 1,27% 1,1850 1,2200 1,1800 85.593 102.356,13
    07/6/2019 1,1850 1,72% 1,1800 1,1850 1,1600 22.398 26.260,97
    06/6/2019 1,1650 -7,54% 1,2500 1,2550 1,1650 45.825 55.165,86
    05/6/2019 1,2600 5,88% 1,1800 1,2700 1,1600 205.114 251.622,92
    04/6/2019 1,1900 -0,42% 1,2150 1,2300 1,1900 20.367 24.604,48
    03/6/2019 1,1950 -2,85% 1,2100 1,2450 1,1950 56.471 68.794,46
    31/5/2019 1,2300 0,00% 1,2050 1,2500 1,2000 23.655 28.998,28
    30/5/2019 1,2300 -0,40% 1,2500 1,2600 1,2150 63.363 77.927,35
    29/5/2019 1,2350 1,23% 1,2200 1,2400 1,2000 12.589 15.421,95
    28/5/2019 1,2200 0,83% 1,2100 1,2400 1,1850 74.715 90.184,90
    27/5/2019 1,2100 5,22% 1,1900 1,2100 1,1500 103.736 121.773,65
    24/5/2019 1,1500 0,00% 1,1550 1,1550 1,1400 9.190 10.490,40
    23/5/2019 1,1500 0,88% 1,1350 1,1600 1,1350 607 699,45
    22/5/2019 1,1400 0,00% 1,1450 1,1600 1,1400 3.284 3.761,45
    21/5/2019 1,1400 0,00% 1,1400 1,1500 1,1300 4.550 5.194,00
    20/5/2019 1,1400 -2,15% 1,1650 1,1650 1,1400 2.359 2.710,66
    17/5/2019 1,1650 0,43% 1,1450 1,1650 1,1450 3.120 3.589,05
    16/5/2019 1,1600 0,43% 1,1550 1,1800 1,1400 1.200 1.396,90
    15/5/2019 1,1550 -0,43% 1,1500 1,1700 1,1450 10.755 12.408,45
    14/5/2019 1,1600 1,75% 1,1400 1,1700 1,1400 4.950 5.689,01
    13/5/2019 1,1400 0,00% 1,1300 1,1650 1,1300 21.454 24.533,95
    10/5/2019 1,1400 0,88% 1,1300 1,1900 1,1100 35.650 40.578,30
    09/5/2019 1,1300 -3,00% 1,1750 1,1750 1,1300 20.495 23.409,75
    08/5/2019 1,1650 -0,85% 1,1900 1,2000 1,1650 7.338 8.676,93
    07/5/2019 1,1750 0,43% 1,1700 1,1950 1,1650 2.650 3.133,50
    06/5/2019 1,1700 -2,50% 1,2050 1,2150 1,1700 8.220 9.760,65
    03/5/2019 1,2000 0,42% 1,2000 1,2100 1,1950 7.060 8.488,07
    02/5/2019 1,1950 -1,24% 1,2050 1,2200 1,1950 17.396 21.028,28
    30/4/2019 1,2100 -1,22% 1,2250 1,2250 1,1800 27.690 32.963,63
    25/4/2019 1,2250 0,41% 1,2000 1,2250 1,2000 6.596 7.975,77
    24/4/2019 1,2200 1,67% 1,1900 1,2200 1,1650 26.459 31.242,43
    23/4/2019 1,2000 -3,23% 1,2550 1,2550 1,2000 57.694 70.463,62
    18/4/2019 1,2400 -0,80% 1,2500 1,2600 1,2400 12.600 15.707,65
    17/4/2019 1,2500 0,81% 1,2150 1,2550 1,2150 15.574 19.356,15
    16/4/2019 1,2400 -1,59% 1,2400 1,2400 1,1900 45.533 55.336,63
    15/4/2019 1,2600 0,40% 1,2700 1,2750 1,2550 16.416 20.807,38
    12/4/2019 1,2550 0,00% 1,2250 1,2700 1,1950 46.608 57.898,55

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,3200 20,00 % 0,2200 3.000
    ΑΑΑΚ 2,1600 20,00 % 0,3600 865
    ΒΥΤΕ 0,8560 5,68 % 0,0460 16.780
    ΜΕΝΤΙ 1,9500 5,41 % 0,1000 10.392
    ΣΠΥΡ 0,2320 4,04 % 0,0090 7.022
    ΠΑΙΡ 0,2800 3,70 % 0,0100 85
    ΜΑΣΟΠ 2,0600 3,00 % 0,0600 100
    ΛΑΒΙ 0,2880 2,86 % 0,0080 945
    CNLCAP 7,9000 2,60 % 0,2000 250
    ΕΚΤΕΡ 0,7180 2,57 % 0,0180 20.605
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΠΤΚ 0,1640 -19,61 % -0,0400 2.100
    ΑΤΡΑΣΤ 5,1000 -9,73 % -0,5500 9
    ΛΟΓΟΣ 0,7200 -9,43 % -0,0750 1.000
    ΦΟΡΘ 0,2300 -8,00 % -0,0200 6.898
    ΠΠΑΚ 4,9800 -6,04 % -0,3200 304
    ΜΕΡΚΟ 46,5000 -5,68 % -2,8000 10
    ΚΕΚΡ 1,6700 -5,65 % -0,1000 13.646
    ΠΡΔ 0,1530 -4,38 % -0,0070 6.676
    ΦΡΛΚ 3,9650 -4,34 % -0,1800 38.721
    ΙΝΤΕΤ 0,4990 -3,67 % -0,0190 4.947
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5200 0,16 % 0,0200 8.719.024
    ΑΛΦΑ 0,6870 0,29 % 0,0020 3.839.608
    ΕΤΕ 1,3400 0,71 % 0,0095 3.772.527
    ΜΠΕΛΑ 16,9800 1,07 % 0,1800 3.618.351
    ΟΠΑΠ 8,6800 -2,47 % -0,2200 2.620.029
    ΕΥΡΩΒ 0,4240 0,45 % 0,0019 2.367.056
    ΜΥΤΙΛ 7,4650 -3,05 % -0,2350 1.631.446
    ΔΕΗ 3,6900 0,22 % 0,0080 1.512.775
    ΤΕΝΕΡΓ 10,0200 1,11 % 0,1100 1.351.404
    ΠΕΙΡ 1,5345 -0,68 % -0,0105 1.079.843
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,4240 0,45 % 5.520.931 2,37εκ.
    ΑΛΦΑ 0,6870 0,29 % 5.501.071 3,84εκ.
    ΕΤΕ 1,3400 0,71 % 2.764.460 3,77εκ.
    ΜΙΓ 0,0610 -2,71 % 1.106.669 69.472
    ΟΤΕ 12,5200 0,16 % 696.038 8,72εκ.
    ΠΕΙΡ 1,5345 -0,68 % 690.905 1,08εκ.
    ΔΕΗ 3,6900 0,22 % 408.483 1,51εκ.
    ΦΡΙΓΟ 0,1100 -3,51 % 372.931 40.606
    ΟΠΑΠ 8,6800 -2,47 % 299.371 2,62εκ.
    ΕΛΛΑΚΤΩΡ 1,0880 0,74 % 239.223 263,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΑΑΠ 1,3200 20,00 % 3.000 1,22 %
    ΑΛΦΑ 0,6870 0,29 % 5.501.071 0,36 %
    ΕΝΤΕΡ 1,2900 1,57 % 97.500 0,33 %
    ΕΤΕ 1,3400 0,71 % 2.764.460 0,30 %
    ΜΕΝΤΙ 1,9500 5,41 % 10.392 0,24 %
    ΕΣΥΜΒ 0,2000 0,00 % 23.600 0,21 %
    ΙΝΚΑΤ 1,1500 -3,36 % 59.529 0,20 %
    ΕΚΤΕΡ 0,7180 2,57 % 20.605 0,18 %
    ΕΛΤΟΝ 1,2600 -3,08 % 48.164 0,18 %
    ΔΕΗ 3,6900 0,22 % 408.483 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΑΑΚ 2,1600 20,00 % 865 20,00 %
    ΛΑΝΑΚ 0,9000 0,00 % 70 20,00 %
    ΣΙΔΜΑ 0,3400 -1,16 % 1.185 19,19 %
    ΒΙΟΚΑ 0,6700 0,00 % 3.117 14,18 %
    ΠΡΔ 0,1530 -4,38 % 6.676 13,75 %
    ΑΝΕΚ 0,0410 0,00 % 3.333 12,20 %
    ΕΛΓΕΚ 0,3180 -0,63 % 1.525 10,63 %
    ΧΑΙΔΕ 0,5650 -0,88 % 1.788 9,65 %
    ΡΕΒΟΙΛ 0,7120 -0,84 % 5.648 8,36 %
    ΦΟΡΘ 0,2300 -8,00 % 6.898 8,00 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%