Συνεχης ενημερωση

    INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)

    7,1000

    -0,0500 (-0,70%)

    • Άνοιγμα 7,1000
    • Υψηλό 7,1000
    • Χαμηλό 7,0500
    • Όγκος 575
    • Τζίρος 4.078 €
    • Πράξεις 9
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    07/7/2020 6,4500 -1,53% 6,4500 6,4500 6,4500 100 645,00
    06/7/2020 6,5500 1,55% 6,4500 6,5500 6,4500 175 1.143,35
    03/7/2020 6,4500 0,00% 6,5500 6,5500 6,4000 140 902,00
    02/7/2020 6,4500 -5,15% 6,6000 6,6500 6,4000 1.030 6.662,00
    01/7/2020 6,8000 -0,73% 6,8500 6,8500 6,7000 1.275 8.663,75
    30/6/2020 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    29/6/2020 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    26/6/2020 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    25/6/2020 6,8500 0,00% 6,8500 6,8500 6,8500 50 342,50
    24/6/2020 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    23/6/2020 6,8500 1,48% 6,8000 6,8500 6,8000 57 390,10
    22/6/2020 6,7500 0,75% 6,7000 6,7500 6,7000 200 1.345,00
    19/6/2020 6,7000 0,00% 6,7000 6,7000 6,7000 50 335,00
    18/6/2020 6,7000 0,00% 6,7000 6,7000 6,7000 ,00
    17/6/2020 6,7000 0,00% 6,7000 6,7000 6,7000 ,00
    16/6/2020 6,7000 0,75% 6,7000 6,7000 6,7000 90 603,00
    15/6/2020 6,6500 0,00% 6,6500 6,6500 6,6000 302 2.003,30
    12/6/2020 6,6500 0,00% 6,6500 6,6500 6,6500 ,00
    11/6/2020 6,6500 0,00% 6,6500 6,6500 6,6500 ,00
    10/6/2020 6,6500 -0,75% 6,7500 6,9000 6,6500 510 3.444,00
    09/6/2020 6,7000 1,52% 6,5500 6,7000 6,5500 172 1.152,10
    05/6/2020 6,6000 0,76% 6,5500 6,7000 6,5500 90 594,00
    04/6/2020 6,5500 -0,76% 6,5500 6,5500 6,5500 2.300 15.065,00
    03/6/2020 6,6000 0,00% 6,6500 6,6500 6,5500 700 4.615,00
    02/6/2020 6,6000 0,00% 6,6000 6,6000 6,6000 15 99,00
    01/6/2020 6,6000 1,54% 6,5000 6,6000 6,5000 222 1.456,20
    29/5/2020 6,5000 0,00% 6,5000 6,5000 6,4500 202 1.312,90
    28/5/2020 6,5000 0,00% 6,4500 6,6000 6,4500 292 1.892,90
    27/5/2020 6,5000 -2,26% 6,6500 6,6500 6,3000 632 4.116,20
    26/5/2020 6,6500 2,31% 6,5500 6,6500 6,5500 140 924,50
    25/5/2020 6,5000 1,56% 6,4500 6,5000 6,4500 270 1.750,00
    22/5/2020 6,4000 -0,78% 6,3500 6,4000 6,3500 174 1.109,90
    21/5/2020 6,4500 -0,77% 6,4000 6,5000 6,4000 74 476,60
    20/5/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    19/5/2020 6,5000 0,00% 6,5000 6,5000 6,5000 8 52,00
    18/5/2020 6,5000 0,78% 6,5000 6,5000 6,5000 50 325,00
    15/5/2020 6,4500 -1,53% 6,4500 6,4500 6,4500 500 3.225,00
    14/5/2020 6,5500 -0,76% 6,5500 6,5500 6,5500 500 3.275,00
    13/5/2020 6,6000 -0,75% 6,6000 6,6000 6,6000 397 2.620,20
    12/5/2020 6,6500 1,53% 6,5500 6,6500 6,5500 207 1.368,95
    11/5/2020 6,5500 2,34% 6,4000 6,5500 6,3500 2.544 16.267,45
    08/5/2020 6,4000 0,00% 6,4000 6,4000 6,3500 370 2.359,50
    07/5/2020 6,4000 0,00% 6,4500 6,4500 6,3500 2.155 13.792,00
    06/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 500 3.200,00
    05/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    04/5/2020 6,4000 -3,03% 6,4500 6,6000 6,3000 486 3.130,25
    30/4/2020 6,6000 0,76% 6,5000 6,6000 6,5000 513 3.351,65
    29/4/2020 6,5500 0,00% 6,5000 6,7000 6,5000 465 3.049,00
    28/4/2020 6,5500 0,77% 6,4500 6,5500 6,4500 18 117,10
    27/4/2020 6,5000 -1,52% 6,4500 6,5000 6,4500 40 259,75
    24/4/2020 6,6000 3,94% 6,3500 6,6000 6,3500 2.052 13.174,30
    23/4/2020 6,3500 2,42% 6,3000 6,3500 6,3000 815 5.173,25
    22/4/2020 6,2000 2,48% 6,2000 6,2000 6,2000 415 2.573,00
    21/4/2020 6,0500 -2,42% 6,0500 6,0500 6,0500 114 689,70
    16/4/2020 6,2000 -0,80% 6,2500 6,2500 6,1000 1.921 11.901,25
    15/4/2020 6,2500 0,00% 6,2500 6,2500 6,2500 29 181,25
    14/4/2020 6,2500 2,46% 6,2000 6,3000 6,2000 1.068 6.668,45
    09/4/2020 6,1000 -5,43% 6,4000 6,4000 6,0000 17.901 108.790,45
    08/4/2020 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    07/4/2020 6,4500 -0,77% 6,5000 6,5000 6,4500 850 5.522,50
    06/4/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    03/4/2020 6,5000 3,17% 6,3000 6,5000 6,2500 37 232,75
    02/4/2020 6,3000 0,00% 6,3000 6,3000 6,3000 10 63,00
    01/4/2020 6,3000 2,44% 6,1500 6,3000 6,1500 35 221,00
    31/3/2020 6,1500 0,82% 6,1500 6,1500 6,1000 650 3.992,50
    30/3/2020 6,1000 0,00% 6,1000 6,1000 6,1000 85 518,50
    27/3/2020 6,1000 -2,40% 6,2500 6,2500 5,9500 6.199 37.313,60
    26/3/2020 6,2500 -2,34% 6,2500 6,3000 6,0000 3.063 18.840,40
    24/3/2020 6,4000 4,92% 6,2500 6,4000 6,1000 4.690 29.308,00
    23/3/2020 6,1000 -5,43% 6,0000 6,1000 6,0000 3.810 23.111,00
    20/3/2020 6,4500 3,20% 6,2000 6,4500 6,1000 4.248 26.274,60
    19/3/2020 6,2500 0,00% 6,3000 6,3500 6,2000 1.550 9.682,50
    18/3/2020 6,2500 -6,02% 6,6500 6,6500 6,0500 1.380 8.578,50
    17/3/2020 6,6500 9,02% 6,1500 7,0000 6,1500 625 3.972,25
    16/3/2020 6,1000 -4,69% 6,4000 6,4000 5,9000 2.088 12.539,30
    13/3/2020 6,4000 -4,48% 6,6000 6,6500 6,4000 9.268 60.049,95
    12/3/2020 6,7000 -4,29% 6,7000 6,7500 6,6500 1.750 11.715,75
    11/3/2020 7,0000 3,70% 6,4000 7,4000 6,4000 17.914 125.774,30
    10/3/2020 6,7500 0,75% 6,6500 6,9000 6,6500 45 303,00
    09/3/2020 6,7000 -2,90% 6,9000 7,0000 6,4000 6.189 41.349,20
    06/3/2020 6,9000 -1,43% 7,0000 7,1000 6,8000 6.130 42.429,45
    05/3/2020 7,0000 -5,41% 7,2000 7,2000 7,0000 2.600 18.494,50
    04/3/2020 7,4000 3,50% 7,1000 7,4000 7,1000 1.453 10.561,75
    03/3/2020 7,1500 0,00% 7,2500 7,3000 7,0500 4.592 32.867,30
    28/2/2020 7,1500 -3,38% 7,2000 7,9000 6,8000 5.132 36.091,80
    27/2/2020 7,4000 -1,99% 7,6000 7,6000 7,4000 641 4.789,00
    26/2/2020 7,5500 -4,43% 7,5000 7,6000 7,5000 1.320 9.962,40
    25/2/2020 7,9000 3,27% 7,9000 7,9000 7,9000 63 497,70
    24/2/2020 7,6500 -4,97% 7,8000 8,0000 7,6500 4.528 35.180,40
    21/2/2020 8,0500 0,63% 8,0500 8,0500 8,0500 35 281,75
    20/2/2020 8,0000 0,00% 8,0000 8,0000 8,0000 10 80,00
    19/2/2020 8,0000 0,00% 8,0000 8,0000 8,0000 20 160,00
    18/2/2020 8,0000 0,00% 8,0000 8,0000 8,0000 ,00
    17/2/2020 8,0000 -0,62% 7,8000 8,0500 7,8000 531 4.154,10
    14/2/2020 8,0500 0,63% 8,1000 8,1000 7,8000 1.060 8.426,05
    13/2/2020 8,0000 -0,62% 8,1000 8,1000 7,9500 329 2.632,80
    12/2/2020 8,0500 0,00% 8,0500 8,0500 8,0500 ,00
    11/2/2020 8,0500 4,55% 7,8000 8,2000 7,7000 1.491 12.014,10
    10/2/2020 7,7000 -2,53% 7,8500 7,8500 7,7000 735 5.682,50
    07/2/2020 7,9000 -1,25% 8,0000 8,1500 7,9000 953 7.602,20
    06/2/2020 8,0000 0,00% 7,9500 8,0000 7,9500 960 7.674,95
    05/2/2020 8,0000 -2,44% 8,2000 8,2000 7,8000 5.219 41.436,05
    04/2/2020 8,2000 5,13% 7,8000 8,3500 7,7500 899 7.279,00
    03/2/2020 7,8000 -1,89% 7,8000 7,9000 7,7500 350 2.730,00
    30/1/2020 7,9500 -3,05% 8,0000 8,0500 7,9000 387 3.081,80
    29/1/2020 8,2000 1,86% 8,0500 8,2000 7,9500 2.717 21.750,00
    28/1/2020 8,0500 0,63% 8,0500 8,0500 8,0500 100 805,00
    27/1/2020 8,0000 0,00% 7,9500 8,2500 7,9500 8.436 68.563,50
    24/1/2020 8,0000 -1,23% 7,9500 8,1500 7,9500 2.640 21.168,50
    23/1/2020 8,1000 1,89% 7,9500 8,1000 7,6000 2.610 20.587,95
    22/1/2020 7,9500 3,25% 7,7000 7,9500 7,7000 268 2.064,25
    21/1/2020 7,7000 0,00% 7,5500 7,8000 7,5500 1.121 8.590,95
    20/1/2020 7,7000 -3,75% 7,8500 7,8500 7,5500 2.597 19.818,20
    17/1/2020 8,0000 -0,62% 8,0500 8,0500 7,8000 419 3.336,25
    16/1/2020 8,0500 0,00% 8,0500 8,0500 8,0500 ,00
    15/1/2020 8,0500 4,55% 7,7000 8,0500 7,6500 4.285 34.021,50
    14/1/2020 7,7000 0,00% 7,7000 7,7000 7,7000 ,00
    13/1/2020 7,7000 0,00% 7,7000 7,7000 7,7000 80 616,00
    10/1/2020 7,7000 -3,75% 7,8000 7,8000 7,7000 754 5.853,30
    09/1/2020 8,0000 8,11% 7,4500 8,1500 7,4500 4.957 38.481,30
    08/1/2020 7,4000 0,00% 7,4000 7,4000 7,4000 1.003 7.422,20
    07/1/2020 7,4000 2,07% 7,4000 7,4000 7,3500 434 3.204,60
    03/1/2020 7,2500 1,40% 7,2500 7,2500 7,2500 50 362,50
    02/1/2020 7,1500 0,00% 7,3000 7,3000 7,1500 30 217,50
    31/12/2019 7,1500 -2,72% 7,1500 7,1500 7,1500 360 2.574,00
    30/12/2019 7,3500 0,00% 7,3500 7,3500 7,3500 20 147,00
    27/12/2019 7,3500 1,38% 7,3000 7,3500 7,2000 3.733 27.232,10
    23/12/2019 7,2500 -0,68% 7,2000 7,4500 7,2000 24.528 178.436,45
    20/12/2019 7,3000 -2,67% 7,3000 7,5000 7,2500 3.088 22.998,90
    19/12/2019 7,5000 2,04% 7,3000 7,5000 7,1500 2.531 18.748,05
    18/12/2019 7,3500 3,52% 7,0000 7,3500 7,0000 5.870 41.609,65
    17/12/2019 7,1000 3,65% 6,8500 7,1000 6,7500 4.477 30.931,30
    16/12/2019 6,8500 1,48% 6,8000 6,8500 6,8000 1.578 10.771,10
    13/12/2019 6,7500 0,00% 6,7500 6,7500 6,7500 2.250 15.187,50
    12/12/2019 6,7500 0,00% 6,7500 6,7500 6,5500 854 5.723,65
    11/12/2019 6,7500 0,00% 6,7500 6,7500 6,7500 25 168,75
    10/12/2019 6,7500 3,85% 6,6000 6,7500 6,4000 2.355 15.673,35
    09/12/2019 6,5000 -0,76% 6,5000 6,5000 6,5000 100 650,00
    06/12/2019 6,5500 -0,76% 6,7000 6,7000 6,5500 833 5.501,45
    05/12/2019 6,6000 0,76% 6,6000 6,6000 6,6000 561 3.702,60
    04/12/2019 6,5500 -0,76% 6,5500 6,6000 6,5500 610 3.996,00
    03/12/2019 6,6000 -2,22% 6,6500 6,7000 6,6000 991 6.559,10
    02/12/2019 6,7500 0,00% 6,7500 6,7500 6,7500 60 405,00
    29/11/2019 6,7500 0,75% 6,6000 6,7500 6,6000 381 2.558,35
    28/11/2019 6,7000 -0,74% 6,8000 6,8000 6,6500 133 891,90
    27/11/2019 6,7500 2,27% 6,7000 6,8000 6,7000 469 3.152,65
    26/11/2019 6,6000 -3,65% 6,8000 6,8000 6,6000 390 2.605,25
    25/11/2019 6,8500 0,00% 6,8000 6,8500 6,8000 965 6.585,25
    22/11/2019 6,8500 0,00% 6,8500 6,8500 6,8500 15 102,75
    21/11/2019 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    20/11/2019 6,8500 0,74% 6,8000 6,8500 6,8000 1.200 8.195,00
    19/11/2019 6,8000 0,74% 6,7500 6,8000 6,7000 105 705,00
    18/11/2019 6,7500 0,00% 6,7500 6,7500 6,7500 53 357,75
    15/11/2019 6,7500 0,00% 6,7500 6,7500 6,7500 70 472,50
    14/11/2019 6,7500 0,00% 6,6500 6,7500 6,6500 507 3.373,55
    13/11/2019 6,7500 -0,74% 6,8500 6,8500 6,7000 6.838 46.228,85
    12/11/2019 6,8000 0,74% 6,7000 6,8000 6,7000 1.002 6.738,50
    11/11/2019 6,7500 2,27% 6,6000 6,9500 6,6000 61.682 418.444,00
    08/11/2019 6,6000 0,76% 6,6000 6,6500 6,5000 4.000 26.329,50
    07/11/2019 6,5500 3,97% 6,3000 6,6000 6,3000 34.370 223.303,25
    06/11/2019 6,3000 0,00% 6,3000 6,3000 6,3000 2.961 18.654,30
    05/11/2019 6,3000 0,00% 6,3000 6,3000 6,3000 190 1.197,00
    04/11/2019 6,3000 0,00% 6,3000 6,3000 6,3000 1 6,30
    01/11/2019 6,3000 -0,79% 6,3000 6,3000 6,3000 157 989,10
    31/10/2019 6,3500 0,00% 6,3500 6,3500 6,3500 ,00
    30/10/2019 6,3500 0,00% 6,3500 6,3500 6,3500 30 190,50
    29/10/2019 6,3500 1,60% 6,3500 6,3500 6,3500 175 1.111,25
    25/10/2019 6,2500 -0,79% 6,3000 6,3500 6,2500 326 2.045,00
    24/10/2019 6,3000 0,00% 6,3000 6,3000 6,3000 200 1.260,00
    23/10/2019 6,3000 -0,79% 6,3000 6,3500 6,3000 835 5.273,00
    22/10/2019 6,3500 -0,78% 6,3500 6,3500 6,3000 1.863 11.767,90
    21/10/2019 6,4000 0,00% 6,4000 6,4000 6,3500 2.305 14.702,00
    18/10/2019 6,4000 1,59% 6,3500 6,4000 6,3500 761 4.837,40
    17/10/2019 6,3000 0,00% 6,3000 6,3000 6,3000 ,00
    16/10/2019 6,3000 -0,79% 6,4000 6,4000 6,3000 2.150 13.666,50
    15/10/2019 6,3500 -0,78% 6,3500 6,3500 6,3500 123 781,05
    14/10/2019 6,4000 0,79% 6,4000 6,4000 6,4000 20 128,00
    11/10/2019 6,3500 2,42% 6,3000 6,3500 6,3000 2.546 16.103,65
    10/10/2019 6,2000 -0,80% 6,2500 6,2500 6,2000 250 1.552,50
    09/10/2019 6,2500 0,81% 6,2500 6,2500 6,2500 130 812,50
    08/10/2019 6,2000 -0,80% 6,2000 6,2500 6,2000 469 2.918,25
    07/10/2019 6,2500 0,81% 6,2500 6,2500 6,2500 500 3.125,00
    04/10/2019 6,2000 0,81% 6,1500 6,2500 6,1500 1.528 9.428,70
    03/10/2019 6,1500 -0,81% 6,1500 6,2000 6,1500 5.270 32.428,00
    02/10/2019 6,2000 0,00% 6,2500 6,2500 6,2000 1.870 11.637,50
    01/10/2019 6,2000 0,00% 6,2000 6,2000 6,2000 1.000 6.200,00
    30/9/2019 6,2000 0,00% 6,2000 6,3000 6,1500 2.460 15.297,00
    27/9/2019 6,2000 -1,59% 6,2000 6,2000 6,2000 3.000 18.600,00
    26/9/2019 6,3000 1,61% 6,2000 6,3000 6,2000 7.716 48.205,80
    25/9/2019 6,2000 -2,36% 6,3000 6,3000 6,2000 4.415 27.462,25
    24/9/2019 6,3500 0,00% 6,3000 6,3500 6,3000 30.855 195.919,25
    23/9/2019 6,3500 0,00% 6,4000 6,4000 6,3500 2.784 17.710,40
    20/9/2019 6,3500 1,60% 6,3500 6,3500 6,3000 3.669 23.148,15
    19/9/2019 6,2500 0,00% 6,3000 6,3000 6,2500 3.956 24.765,00
    18/9/2019 6,2500 0,81% 6,2500 6,2500 6,2500 3.662 22.887,50
    17/9/2019 6,2000 0,81% 6,2000 6,2000 6,2000 2.795 17.329,00
    16/9/2019 6,1500 0,00% 6,1500 6,1500 6,1500 3 18,45
    13/9/2019 6,1500 1,65% 6,1500 6,2000 6,1500 2.555 15.738,25
    12/9/2019 6,0500 -1,63% 6,2000 6,2000 6,0500 1.244 7.625,50
    11/9/2019 6,1500 0,00% 6,1500 6,2000 6,1000 1.714 10.586,55
    10/9/2019 6,1500 -0,81% 6,2000 6,2000 6,1500 111 685,15
    09/9/2019 6,2000 1,64% 6,1500 6,2000 6,1500 4.002 24.652,40
    06/9/2019 6,1000 -1,61% 6,2000 6,2000 6,1000 871 5.359,20
    05/9/2019 6,2000 0,81% 6,2000 6,2000 6,1000 6.052 37.080,80
    04/9/2019 6,1500 0,00% 6,2000 6,2000 6,1500 453 2.808,55
    03/9/2019 6,1500 0,00% 6,1500 6,1500 6,1500 590 3.628,50
    02/9/2019 6,1500 -0,81% 6,2000 6,2000 6,1500 210 1.296,50
    30/8/2019 6,2000 0,00% 6,2500 6,2500 6,1500 1.522 9.417,50
    29/8/2019 6,2000 0,81% 6,2000 6,2000 6,1500 512 3.169,85
    28/8/2019 6,1500 1,65% 6,1500 6,1500 6,1500 50 307,50
    27/8/2019 6,0500 -1,63% 6,0500 6,1500 6,0000 1.051 6.338,45
    26/8/2019 6,1500 0,00% 6,1000 6,1500 6,1000 1.484 9.103,05
    23/8/2019 6,1500 -0,81% 6,1500 6,1500 6,1500 2.312 14.218,80
    22/8/2019 6,2000 0,81% 6,1500 6,2000 6,1500 1.095 6.784,25
    21/8/2019 6,1500 0,00% 6,1500 6,1500 6,1500 500 3.075,00
    20/8/2019 6,1500 0,82% 6,1500 6,1500 6,1000 252 1.548,25
    19/8/2019 6,1000 2,52% 6,1000 6,1000 6,0000 1.060 6.452,50
    16/8/2019 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    14/8/2019 5,9500 -0,83% 6,1000 6,1000 5,9500 5.301 31.652,30
    13/8/2019 6,0000 -1,64% 6,1000 6,1000 5,9500 5.898 35.645,30
    12/8/2019 6,1000 -0,81% 6,1500 6,1500 6,1000 3.204 19.704,50
    09/8/2019 6,1500 0,00% 6,1500 6,1500 6,1500 400 2.460,00
    08/8/2019 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    07/8/2019 6,1500 -0,81% 6,2000 6,2000 6,1500 983 6.070,55
    06/8/2019 6,2000 0,00% 6,2500 6,2500 6,2000 360 2.233,25
    05/8/2019 6,2000 -0,80% 6,2500 6,2500 6,2000 1.434 8.921,20
    02/8/2019 6,2500 0,00% 6,2000 6,2500 6,2000 2.792 17.445,00
    01/8/2019 6,2500 -0,79% 6,2000 6,2500 6,2000 15.355 95.211,05
    31/7/2019 6,3000 0,00% 6,3500 6,3500 6,3000 101 636,35
    30/7/2019 6,3000 1,61% 6,3000 6,3000 6,3000 1.000 6.300,00
    29/7/2019 6,2000 0,00% 6,2500 6,3500 6,2000 4.107 25.756,95
    26/7/2019 6,2000 0,81% 6,2000 6,2500 6,2000 362 2.246,00
    25/7/2019 6,1500 0,00% 6,1000 6,1500 6,1000 2.950 18.127,50
    24/7/2019 6,1500 0,82% 6,1000 6,2000 6,1000 305 1.882,25
    23/7/2019 6,1000 -1,61% 6,1000 6,1000 6,0500 3.707 22.480,65
    22/7/2019 6,2000 1,64% 6,2500 6,2500 6,0500 9.374 57.184,45
    19/7/2019 6,1000 -1,61% 6,1000 6,1000 6,1000 2.951 18.001,10
    18/7/2019 6,2000 0,81% 6,2000 6,2000 6,2000 25 155,00
    17/7/2019 6,1500 0,82% 6,1000 6,1500 6,1000 466 2.850,90
    16/7/2019 6,1000 0,00% 6,1000 6,1000 6,1000 3.868 23.594,80
    15/7/2019 6,1000 -0,81% 6,1000 6,1500 6,1000 19.299 117.845,60
    12/7/2019 6,1500 0,00% 6,1000 6,1500 6,1000 4.635 28.410,00
    11/7/2019 6,1500 0,00% 6,1500 6,1500 6,1000 7.395 45.324,50
    10/7/2019 6,1500 1,65% 6,1000 6,1500 6,1000 2.140 13.078,45
    09/7/2019 6,0500 -0,82% 6,0500 6,0500 6,0500 170 1.028,50
    08/7/2019 6,1000 0,00% 6,1000 6,1000 6,0500 830 5.055,50
    05/7/2019 6,1000 0,00% 6,0000 6,1500 6,0000 5.481 33.209,65
    04/7/2019 6,1000 0,83% 6,0500 6,1000 6,0000 2.209 13.314,50
    03/7/2019 6,0500 0,00% 6,0500 6,1000 6,0000 6.117 37.025,10
    02/7/2019 6,0500 -1,63% 6,1500 6,1500 6,0500 2.110 12.778,45
    01/7/2019 6,1500 1,65% 6,0500 6,1500 6,0000 29.772 180.052,60
    28/6/2019 6,0500 -0,82% 6,1000 6,1000 6,0000 71.853 424.260,15
    27/6/2019 6,1000 -1,61% 6,2500 6,3000 6,1000 9.945 61.250,00
    26/6/2019 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    25/6/2019 6,2000 -1,59% 6,2500 6,2500 6,2000 1.305 8.154,75
    24/6/2019 6,3000 0,00% 6,2500 6,3000 6,2500 1.031 6.446,55
    21/6/2019 6,3000 0,00% 6,3000 6,3000 6,3000 229 1.442,70
    20/6/2019 6,3000 -0,79% 6,3500 6,3500 6,2500 3.464 21.822,50
    19/6/2019 6,3500 0,00% 6,3000 6,3500 6,3000 650 4.097,80
    18/6/2019 6,3500 0,79% 6,3000 6,3500 6,2500 3.001 18.931,25
    14/6/2019 6,3000 0,80% 6,3000 6,3500 6,2500 2.330 14.675,50
    13/6/2019 6,2500 0,00% 6,2500 6,3500 6,2500 4.406 27.745,75
    12/6/2019 6,2500 0,00% 6,2500 6,3000 6,2500 3.300 20.667,50
    11/6/2019 6,2500 0,81% 6,2500 6,3000 6,2000 401 2.506,20
    10/6/2019 6,2000 -0,80% 6,1500 6,3000 6,1500 17.163 106.467,40
    07/6/2019 6,2500 0,81% 6,2000 6,3000 6,2000 8.027 50.279,90
    06/6/2019 6,2000 0,81% 6,1500 6,3000 6,0000 8.687 53.843,90
    05/6/2019 6,1500 2,50% 6,0000 6,2000 6,0000 2.357 14.189,00
    04/6/2019 6,0000 0,00% 6,0000 6,0500 5,9500 8.682 52.265,15
    03/6/2019 6,0000 0,84% 6,1000 6,3500 5,9500 49.414 298.505,65
    31/5/2019 5,9500 0,85% 5,9000 6,0000 5,9000 6.100 36.412,50
    30/5/2019 5,9000 -1,67% 5,9000 6,0000 5,9000 1.261 7.456,00
    29/5/2019 6,0000 0,00% 6,0000 6,0000 6,0000 ,00
    28/5/2019 6,0000 0,00% 6,0500 6,0500 6,0000 2.615 15.698,80
    27/5/2019 6,0000 -3,23% 6,2000 6,2000 6,0000 6.712 40.539,20
    24/5/2019 6,2000 3,33% 6,2000 6,2000 6,2000 50 310,00
    23/5/2019 6,0000 0,00% 6,0000 6,0000 6,0000 1.045 6.270,00
    22/5/2019 6,0000 0,00% 6,0000 6,0000 6,0000 5.802 34.812,00
    21/5/2019 6,0000 0,00% 6,0000 6,0500 6,0000 2.550 15.340,00
    20/5/2019 6,0000 0,84% 6,0500 6,0500 6,0000 1.650 9.927,50
    17/5/2019 5,9500 -1,65% 6,0500 6,0500 5,9500 23.840 143.030,40
    16/5/2019 6,0500 -2,42% 6,2000 6,2000 5,9500 2.684 16.265,65
    15/5/2019 6,2000 1,64% 6,2000 6,2000 6,2000 80 496,00
    14/5/2019 6,1000 -1,61% 6,2500 6,2500 6,1000 2.511 15.364,20
    13/5/2019 6,2000 -1,59% 6,3500 6,3500 6,1500 1.340 8.288,75
    10/5/2019 6,3000 0,80% 6,3500 6,3500 6,2500 151 953,75
    09/5/2019 6,2500 -3,85% 6,2500 6,3500 6,2000 750 4.697,35
    08/5/2019 6,5000 0,78% 6,5000 6,5000 6,4500 316 2.051,00
    07/5/2019 6,4500 -3,01% 6,6000 6,6000 6,4000 327 2.123,05
    06/5/2019 6,6500 -0,75% 6,6500 6,6500 6,6500 1.500 9.975,00
    03/5/2019 6,7000 0,75% 6,6500 6,7000 6,5500 3.071 20.381,45
    02/5/2019 6,6500 1,53% 6,6000 6,6500 6,6000 1.536 10.201,90
    30/4/2019 6,5500 -0,76% 6,6500 6,6500 6,5000 1.017 6.705,90
    25/4/2019 6,6000 0,00% 6,6000 6,6000 6,6000 300 1.980,00
    24/4/2019 6,6000 1,54% 6,6000 6,6500 6,5500 1.811 11.997,35
    23/4/2019 6,5000 0,78% 6,6000 6,6500 6,5000 2.115 13.964,75
    18/4/2019 6,4500 -0,77% 6,4500 6,4500 6,4500 45 290,25
    17/4/2019 6,5000 4,84% 6,6000 6,6000 6,4500 365 2.371,25
    16/4/2019 6,2000 -0,80% 6,1500 6,2500 6,1000 500 3.092,00
    15/4/2019 6,2500 0,00% 6,1000 6,3500 6,1000 3.782 23.190,10

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%