Συνεχης ενημερωση

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

    7,0500

    -0,0500 (-0,70%)

    • Άνοιγμα 7,0500
    • Υψηλό 7,0500
    • Χαμηλό 7,0500
    • Όγκος 305
    • Τζίρος 2.150 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    12/4/2019 6,0000 -1,64% 6,0000 6,0000 6,0000 490 2.940,00
    11/4/2019 6,1000 0,00% 6,0000 6,1000 6,0000 509 3.055,40
    10/4/2019 6,1000 0,83% 6,1000 6,1000 6,1000 20 122,00
    09/4/2019 6,0500 4,31% 6,0500 6,0500 6,0500 65 393,25
    08/4/2019 5,8000 0,00% 5,8000 5,8000 5,8000 ,00
    05/4/2019 5,8000 0,00% 5,8000 5,8000 5,8000 ,00
    04/4/2019 5,8000 -0,85% 5,8000 5,8500 5,8000 205 1.190,25
    03/4/2019 5,8500 0,00% 5,8500 5,8500 5,8500 ,00
    02/4/2019 5,8500 0,00% 5,8500 5,8500 5,8500 ,00
    01/4/2019 5,8500 -2,50% 6,0000 6,0000 5,8500 620 3.675,00
    29/3/2019 6,0000 -0,83% 6,1000 6,1000 6,0000 670 4.042,00
    28/3/2019 6,0500 0,00% 6,0500 6,0500 6,0500 56 338,80
    27/3/2019 6,0500 0,00% 6,0500 6,0500 6,0500 ,00
    26/3/2019 6,0500 0,83% 6,0500 6,0500 6,0500 15 90,75
    22/3/2019 6,0000 0,00% 6,0000 6,0000 6,0000 10 60,00
    21/3/2019 6,0000 -2,44% 6,0000 6,0000 6,0000 121 726,00
    20/3/2019 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    19/3/2019 6,1500 0,82% 6,1500 6,1500 6,1500 50 307,50
    18/3/2019 6,1000 -1,61% 6,1000 6,1000 6,1000 10 61,00
    15/3/2019 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    14/3/2019 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    13/3/2019 6,2000 5,08% 6,2000 6,2000 6,2000 20 124,00
    12/3/2019 5,9000 -0,84% 5,9000 5,9500 5,9000 1.078 6.369,15
    08/3/2019 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    07/3/2019 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    06/3/2019 5,9500 0,00% 5,9500 5,9500 5,9500 10 59,50
    05/3/2019 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    04/3/2019 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    01/3/2019 5,9500 2,59% 5,9500 5,9500 5,9500 50 297,50
    28/2/2019 5,8000 0,00% 5,8000 5,8000 5,8000 ,00
    27/2/2019 5,8000 0,00% 5,8000 5,8000 5,8000 ,00
    26/2/2019 5,8000 0,00% 5,8000 5,8000 5,8000 1.000 5.800,00
    25/2/2019 5,8000 0,00% 5,8500 5,8500 5,8000 2.870 16.668,50
    22/2/2019 5,8000 0,00% 5,8500 5,8500 5,8000 10.662 61.857,60
    21/2/2019 5,8000 0,00% 5,8000 5,8500 5,8000 16.823 97.763,40
    20/2/2019 5,8000 0,00% 5,8500 5,8500 5,8000 3.200 18.620,00
    19/2/2019 5,8000 -0,85% 5,8500 5,8500 5,8000 2.100 12.230,00
    18/2/2019 5,8500 -2,50% 5,7500 5,8500 5,7500 5.000 29.249,80
    15/2/2019 6,0000 2,56% 6,0000 6,0000 6,0000 40 240,00
    14/2/2019 5,8500 0,00% 5,8500 5,8500 5,8500 1.000 5.850,00
    13/2/2019 5,8500 0,00% 6,1000 6,1000 5,8500 14.018 82.009,80
    12/2/2019 5,8500 -0,85% 5,8500 6,2000 5,8500 8.230 48.156,00
    11/2/2019 5,9000 1,72% 5,9000 5,9000 5,9000 40 236,00
    08/2/2019 5,8000 0,00% 5,8000 5,8000 5,8000 1.296 7.516,80
    07/2/2019 5,8000 0,00% 5,8000 5,9000 5,7500 8.580 49.612,50
    06/2/2019 5,8000 0,87% 6,1000 6,2000 5,7500 2.057 11.949,40
    05/2/2019 5,7500 -1,71% 5,7500 5,8500 5,7500 1.041 5.985,85
    04/2/2019 5,8500 0,00% 5,8500 5,8500 5,8500 100 585,00
    01/2/2019 5,8500 0,00% 5,8500 5,8500 5,8500 ,00
    31/1/2019 5,8500 0,00% 5,8500 5,8500 5,8500 60 351,00
    30/1/2019 5,8500 -0,85% 5,8500 5,8500 5,8500 20 117,00
    29/1/2019 5,9000 0,00% 5,9000 5,9000 5,9000 ,00
    28/1/2019 5,9000 2,61% 5,9000 5,9000 5,7500 1.060 6.245,00
    25/1/2019 5,7500 0,00% 5,7500 5,8000 5,7500 34.505 198.405,05
    24/1/2019 5,7500 0,00% 5,7500 5,7500 5,7500 ,00
    23/1/2019 5,7500 0,88% 5,7000 5,7500 5,7000 770 4.426,50
    22/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 4.467 25.461,90
    21/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 910 5.187,00
    18/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 403 2.297,10
    17/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 ,00
    16/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 3.102 17.681,40
    15/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 25 142,50
    14/1/2019 5,7000 0,00% 5,6500 5,7000 5,6500 185 1.052,00
    11/1/2019 5,7000 1,79% 5,7000 5,7000 5,6500 1.220 6.944,00
    10/1/2019 5,6000 -1,75% 5,6000 5,6000 5,6000 1.144 6.406,40
    09/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 ,00
    08/1/2019 5,7000 0,00% 5,7000 5,7000 5,7000 ,00
    07/1/2019 5,7000 0,88% 5,7000 5,7000 5,7000 1.100 6.270,00
    04/1/2019 5,6500 0,89% 5,6500 5,6500 5,6500 15 84,75
    03/1/2019 5,6000 1,82% 5,6000 5,6000 5,6000 100 560,00
    02/1/2019 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    31/12/2018 5,5000 0,00% 5,5000 5,5000 5,5000 43 236,50
    28/12/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    27/12/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    21/12/2018 5,5000 0,00% 5,5000 5,5000 5,4500 2.267 12.463,00
    20/12/2018 5,5000 1,85% 5,3500 5,5000 5,3500 1.183 6.441,45
    19/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 5.386 29.084,40
    18/12/2018 5,4000 1,89% 5,4000 5,4000 5,4000 14 75,60
    17/12/2018 5,3000 -1,85% 5,3000 5,3000 5,3000 1.100 5.830,00
    14/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 850 4.590,00
    13/12/2018 5,4000 0,00% 5,4500 5,4500 5,4000 1.008 5.443,60
    12/12/2018 5,4000 0,00% 5,4500 5,4500 5,4000 496 2.680,45
    11/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 110 594,00
    10/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    07/12/2018 5,4000 0,00% 5,3500 5,4000 5,3500 1.025 5.528,25
    06/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 25 135,00
    05/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 100 540,00
    04/12/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    03/12/2018 5,4000 0,93% 5,3500 5,4000 5,3500 2.657 14.345,30
    30/11/2018 5,3500 0,94% 5,3000 5,3500 5,3000 1.687 8.995,45
    29/11/2018 5,3000 1,92% 5,3000 5,3000 5,3000 250 1.325,00
    28/11/2018 5,2000 -3,70% 5,3000 5,3000 5,0000 27.806 141.321,45
    27/11/2018 5,4000 0,00% 5,4000 5,4000 5,4000 100 540,00
    26/11/2018 5,4000 3,85% 5,4000 5,4000 5,4000 400 2.160,00
    23/11/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    22/11/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    21/11/2018 5,2000 -1,89% 5,3000 5,4500 5,2000 900 4.741,35
    20/11/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    19/11/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    16/11/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    15/11/2018 5,3000 0,00% 5,3000 5,3000 5,3000 53 280,90
    14/11/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    13/11/2018 5,3000 -0,93% 5,3000 5,3000 5,3000 3.747 19.859,10
    12/11/2018 5,3500 0,94% 5,3000 5,4500 5,3000 2.667 14.330,95
    09/11/2018 5,3000 2,91% 5,3000 5,3000 5,3000 1.101 5.835,30
    08/11/2018 5,1500 0,00% 5,2000 5,2000 5,1500 5.830 30.092,50
    07/11/2018 5,1500 0,00% 5,2000 5,2000 5,1000 18.000 93.120,50
    06/11/2018 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    05/11/2018 5,1500 -4,63% 5,2000 5,3000 5,1500 3.300 17.157,50
    02/11/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    01/11/2018 5,4000 2,86% 5,4000 5,4000 5,3500 122 656,30
    31/10/2018 5,2500 -2,78% 5,3000 5,3000 5,2500 38 200,00
    30/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    29/10/2018 5,4000 0,93% 5,3500 5,4000 5,2500 110 590,00
    26/10/2018 5,3500 0,00% 5,2500 5,4000 5,2500 495 2.657,70
    25/10/2018 5,3500 2,88% 5,3000 5,4000 5,2000 837 4.465,30
    24/10/2018 5,2000 -3,70% 5,3000 5,4000 5,2000 340 1.775,70
    23/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    22/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    19/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    18/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    17/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    16/10/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    15/10/2018 5,4000 2,86% 5,4000 5,4000 5,4000 500 2.700,00
    12/10/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    11/10/2018 5,2500 -4,55% 5,2000 5,3500 5,2000 830 4.365,50
    10/10/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    09/10/2018 5,5000 0,00% 5,5000 5,5000 5,5000 1 5,50
    08/10/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    05/10/2018 5,5000 0,00% 5,5000 5,5000 5,5000 335 1.842,50
    04/10/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    03/10/2018 5,5000 -1,79% 5,7000 5,7000 5,5000 518 2.852,60
    02/10/2018 5,6000 1,82% 5,6000 5,6500 5,5500 1.762 9.906,95
    01/10/2018 5,5000 0,00% 5,5000 5,5000 5,5000 500 2.750,00
    28/9/2018 5,5000 0,00% 5,6000 5,6000 5,5000 1.240 6.890,00
    27/9/2018 5,5000 0,00% 5,5000 5,5000 5,5000 50 275,00
    26/9/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    25/9/2018 5,5000 0,00% 5,6000 5,6000 5,4000 5.140 28.257,00
    24/9/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    21/9/2018 5,5000 1,85% 5,4500 5,5000 5,4000 10.665 58.250,20
    20/9/2018 5,4000 2,86% 5,2500 5,4000 5,2500 15.889 84.883,25
    19/9/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    18/9/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    17/9/2018 5,2500 1,94% 5,2500 5,3000 5,2500 172 904,25
    14/9/2018 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    13/9/2018 5,1500 -2,83% 5,2500 5,3000 5,1000 1.600 8.277,50
    12/9/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    11/9/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    10/9/2018 5,3000 0,95% 5,3000 5,3000 5,3000 38 201,40
    07/9/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    06/9/2018 5,2500 -1,87% 5,0500 5,2500 5,0500 123 643,15
    05/9/2018 5,3500 2,88% 5,3500 5,3500 5,3500 10 53,50
    04/9/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    03/9/2018 5,2000 0,97% 5,1500 5,2000 5,0500 540 2.800,25
    31/8/2018 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    30/8/2018 5,1500 0,98% 5,1500 5,1500 5,1500 270 1.390,50
    29/8/2018 5,1000 -2,86% 5,2500 5,2500 5,0000 46.588 233.710,75
    28/8/2018 5,2500 -0,94% 5,3000 5,3000 5,2500 131 693,05
    27/8/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    24/8/2018 5,3000 -1,85% 5,4000 5,4000 5,3000 1.320 7.071,00
    23/8/2018 5,4000 -0,92% 5,4000 5,4000 5,4000 10 54,00
    22/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    21/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    20/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    17/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    16/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    14/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    13/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    10/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    09/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 300 1.635,00
    08/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    07/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    06/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    03/8/2018 5,4500 0,00% 5,4500 5,4500 5,4500 ,00
    02/8/2018 5,4500 0,00% 5,4000 5,4500 5,4000 20 108,50
    01/8/2018 5,4500 1,87% 5,4000 5,4500 5,4000 157 852,80
    31/7/2018 5,3500 0,00% 5,3500 5,3500 5,3500 ,00
    30/7/2018 5,3500 1,90% 5,2000 5,3500 5,2000 425 2.243,75
    27/7/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    26/7/2018 5,2500 0,96% 5,2000 5,2500 5,2000 695 3.634,00
    25/7/2018 5,2000 0,97% 5,1500 5,2000 5,1500 4.800 24.937,50
    24/7/2018 5,1500 0,98% 5,1500 5,1500 5,1500 400 2.066,00
    23/7/2018 5,1000 0,00% 5,1000 5,1000 5,1000 400 2.040,00
    20/7/2018 5,1000 0,00% 5,1000 5,1500 5,1000 655 3.341,75
    19/7/2018 5,1000 -0,97% 5,1000 5,1000 5,1000 20 102,00
    18/7/2018 5,1500 0,98% 5,0500 5,1500 5,0500 350 1.797,50
    17/7/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    16/7/2018 5,1000 0,00% 5,1000 5,1000 5,1000 ,00
    13/7/2018 5,1000 -0,97% 5,0500 5,1500 5,0500 310 1.582,50
    12/7/2018 5,1500 0,00% 5,1500 5,1500 5,1500 ,00
    11/7/2018 5,1500 0,00% 5,1000 5,1500 5,1000 50 256,25
    10/7/2018 5,1500 0,98% 5,1000 5,1500 5,1000 405 2.075,50
    09/7/2018 5,1000 0,99% 5,1000 5,1000 5,1000 110 561,00
    06/7/2018 5,0500 0,00% 5,0500 5,0500 5,0500 ,00
    05/7/2018 5,0500 -1,94% 5,1500 5,1500 5,0500 1.100 5.644,50
    04/7/2018 5,1500 1,98% 5,1000 5,1500 5,0500 1.230 6.317,00
    03/7/2018 5,0500 1,00% 5,0000 5,0500 5,0000 663 3.347,65
    02/7/2018 5,0000 2,88% 5,0000 5,0000 5,0000 900 4.500,00
    29/6/2018 4,8600 1,67% 4,7400 4,9400 4,7000 3.040 14.400,20
    28/6/2018 4,7800 -2,05% 4,9000 5,0500 4,7800 15.429 74.300,50
    27/6/2018 4,8800 -1,61% 4,9400 4,9400 4,8800 1.686 8.245,20
    26/6/2018 4,9600 -0,80% 5,0000 5,0000 4,9000 3.095 15.316,88
    25/6/2018 5,0000 -2,91% 5,1500 5,1500 4,9800 2.328 11.639,45
    22/6/2018 5,1500 -1,90% 5,2500 5,2500 4,9800 24.225 121.693,95
    21/6/2018 5,2500 0,00% 5,2500 5,2500 5,2500 70 367,50
    20/6/2018 5,2500 0,00% 5,2500 5,2500 5,2000 30 156,50
    19/6/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    18/6/2018 5,2500 0,96% 5,2500 5,2500 5,2500 115 603,75
    15/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    14/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    13/6/2018 5,2000 0,00% 5,2000 5,2000 5,2000 ,00
    12/6/2018 5,2000 -0,95% 5,2000 5,2000 5,2000 50 260,00
    11/6/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    08/6/2018 5,2500 -2,78% 5,3000 5,3000 5,1500 685 3.558,75
    07/6/2018 5,4000 -1,82% 5,4500 5,4500 5,4000 255 1.377,50
    06/6/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    05/6/2018 5,5000 -1,79% 5,4500 5,5000 5,4500 1.465 8.023,60
    04/6/2018 5,6000 1,82% 5,5500 5,6000 5,5500 4.108 22.931,80
    01/6/2018 5,5000 2,80% 5,4000 5,5500 5,4000 1.992 10.818,80
    31/5/2018 5,3500 0,00% 5,3500 5,3500 5,3500 1.460 7.811,00
    30/5/2018 5,3500 3,88% 5,2000 5,3500 5,2000 705 3.752,30
    29/5/2018 5,1500 -1,90% 5,2500 5,2500 5,1500 410 2.121,00
    25/5/2018 5,2500 -1,87% 5,3500 5,3500 5,2500 1.648 8.681,80
    24/5/2018 5,3500 0,00% 5,3000 5,4000 5,3000 677 3.621,20
    23/5/2018 5,3500 0,00% 5,3500 5,3500 5,3500 71 379,85
    22/5/2018 5,3500 0,00% 5,3500 5,3500 5,3500 510 2.728,50
    21/5/2018 5,3500 0,94% 5,3000 5,3500 5,3000 550 2.942,00
    18/5/2018 5,3000 -0,93% 5,3500 5,3500 5,3000 220 1.166,50
    17/5/2018 5,3500 0,00% 5,3500 5,4000 5,3500 569 3.044,65
    16/5/2018 5,3500 -0,93% 5,3500 5,3500 5,3000 805 4.306,25
    15/5/2018 5,4000 1,89% 5,3500 5,4000 5,3500 110 593,50
    14/5/2018 5,3000 0,00% 5,3500 5,3500 5,3500 30 160,50
    11/5/2018 5,3000 0,00% 5,3000 5,4000 5,3000 2.820 14.982,25
    10/5/2018 5,3000 0,00% 5,3000 5,3000 5,3000 ,00
    09/5/2018 5,3000 -1,85% 5,3500 5,3500 5,3000 250 1.336,50
    08/5/2018 5,4000 0,00% 5,3000 5,4000 5,1500 2.973 15.433,70
    07/5/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    04/5/2018 5,4000 0,00% 5,4000 5,4000 5,4000 ,00
    03/5/2018 5,4000 0,93% 5,3500 5,4500 5,3500 2.045 10.968,75
    02/5/2018 5,3500 -0,93% 5,3500 5,4500 5,3000 2.681 14.493,80
    30/4/2018 5,4000 0,93% 5,3500 5,4000 5,3500 688 3.690,80
    27/4/2018 5,3500 2,88% 5,3000 5,3500 5,2500 3.405 18.077,75
    26/4/2018 5,2000 0,00% 5,2000 5,3000 5,2000 3.220 16.831,60
    25/4/2018 5,2000 0,00% 5,2000 5,2000 5,1500 612 3.181,90
    24/4/2018 5,2000 0,00% 5,2000 5,2000 5,2000 110 572,00
    23/4/2018 5,2000 0,00% 5,2000 5,2500 5,2000 20 104,50
    20/4/2018 5,2000 0,00% 5,2000 5,2000 5,2000 65 338,00
    19/4/2018 5,2000 0,00% 5,2000 5,3500 5,1500 5.273 27.500,95
    18/4/2018 5,2000 0,00% 5,2000 5,2000 5,2000 110 572,00
    17/4/2018 5,2000 0,00% 5,2000 5,2000 5,1500 348 1.803,75
    16/4/2018 5,2000 0,97% 5,1500 5,2500 5,1500 685 3.560,75
    13/4/2018 5,1500 -4,63% 5,4500 5,4500 5,0000 39.461 198.215,70
    12/4/2018 5,4000 0,00% 5,4500 5,4500 5,3500 610 3.284,00
    11/4/2018 5,4000 0,00% 5,4500 5,4500 5,4000 250 1.355,00
    10/4/2018 5,4000 0,93% 5,3500 5,4000 5,3500 270 1.457,50
    05/4/2018 5,3500 0,00% 5,4000 5,4500 5,3000 362 1.943,90
    04/4/2018 5,3500 0,00% 5,3500 5,4500 5,3500 10 54,30
    03/4/2018 5,3500 1,90% 5,2500 5,3500 5,2500 40 212,00
    29/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    28/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    27/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    26/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 18 94,50
    23/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    22/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 ,00
    21/3/2018 5,2500 0,00% 5,2500 5,2500 5,2500 20 105,00
    20/3/2018 5,2500 0,00% 5,2000 5,3000 5,2000 1.650 8.602,00
    19/3/2018 5,2500 0,96% 5,1500 5,3000 5,0500 1.652 8.634,60
    16/3/2018 5,2000 1,96% 5,1000 5,2000 5,1000 310 1.601,00
    15/3/2018 5,1000 0,99% 5,0000 5,1000 5,0000 700 3.519,00
    14/3/2018 5,0500 -1,94% 5,1000 5,1000 5,0500 600 3.031,00
    13/3/2018 5,1500 0,00% 5,1500 5,1500 5,1500 520 2.678,00
    12/3/2018 5,1500 3,00% 5,1000 5,1500 5,0500 1.490 7.624,50
    09/3/2018 5,0000 1,21% 4,9400 5,0500 4,9000 1.330 6.598,80
    08/3/2018 4,9400 -5,00% 5,1000 5,1000 4,8400 10.302 50.720,76
    07/3/2018 5,2000 -0,95% 5,2500 5,2500 5,0500 4.750 24.314,00
    06/3/2018 5,2500 -1,87% 5,3000 5,3000 5,2500 84 443,00
    05/3/2018 5,3500 -2,73% 5,4500 5,4500 5,3500 818 4.412,30
    02/3/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    01/3/2018 5,5000 0,00% 5,5000 5,5000 5,5000 20 110,00
    28/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 20 110,00
    27/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    26/2/2018 5,5000 0,00% 5,5500 5,5500 5,5000 40 221,00
    23/2/2018 5,5000 0,92% 5,5000 5,5000 5,5000 102 561,00
    22/2/2018 5,4500 -1,80% 5,5500 5,5500 5,4500 390 2.137,50
    21/2/2018 5,5500 1,83% 5,5000 5,5500 5,5000 60 332,00
    20/2/2018 5,4500 -1,80% 5,5500 5,5500 5,4500 240 1.320,00
    16/2/2018 5,5500 0,91% 5,5500 5,6000 5,5500 80 445,00
    15/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 20 110,00
    14/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    13/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    12/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    09/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    08/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 259 1.424,50
    07/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 20 110,00
    06/2/2018 5,5000 0,00% 5,5000 5,7000 5,5000 2.490 14.007,00
    05/2/2018 5,5000 0,00% 5,5000 5,5000 5,5000 ,00
    02/2/2018 5,5000 -1,79% 5,6000 5,6000 5,4500 837 4.616,00
    01/2/2018 5,6000 -1,75% 5,6500 5,6500 5,5000 539 2.990,45
    31/1/2018 5,7000 0,00% 5,6500 5,6500 5,6500 9 50,85
    30/1/2018 5,7000 0,00% 5,7000 5,7000 5,7000 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,3200 8,20 % 0,1000 300
    ΠΡΔ 0,4000 8,11 % 0,0300 3.000
    ΙΝΤΕΤ 0,9800 6,52 % 0,0600 5
    ΝΑΚΑΣ 2,1000 5,53 % 0,1100 10
    ΛΑΒΙ 0,4600 4,55 % 0,0200 23
    ΟΠΤΡΟΝ 2,3800 4,39 % 0,1000 2
    ΚΟΡΔΕ 0,5200 3,59 % 0,0180 59.232
    ΦΟΥΝΤΛ 0,7250 3,57 % 0,0250 300
    ΚΑΡΕΛ 288,0000 2,86 % 8,0000 40
    ΣΙΔΜΑ 2,0400 2,51 % 0,0500 2.200
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΠΤΚ 0,4800 -12,73 % -0,0700 3
    ΜΟΝΤΑ 0,5400 -8,47 % -0,0500 30
    ΑΤΤ 0,0813 -8,03 % -0,0071 340.745
    ΦΙΕΡ 0,4800 -7,69 % -0,0400 2.200
    ΦΡΙΓΟ 0,1820 -7,61 % -0,0150 194.500
    ΧΑΙΔΕ 0,6450 -5,84 % -0,0400 11
    ΚΜΟΛ 2,8800 -5,26 % -0,1600 2.810
    ΑΤΡΑΣΤ 4,7200 -5,22 % -0,2600 7.600
    ΕΠΣΙΛ 13,2000 -5,04 % -0,7000 5.354
    ΚΟΥΑΛ 0,2870 -4,97 % -0,0150 12.508
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 2,5100 -4,92 % -0,1300 2.734.122
    ΑΛΦΑ 1,1445 -2,18 % -0,0255 2.192.126
    ΕΥΡΩΒ 0,8366 -3,06 % -0,0264 1.435.739
    ΟΠΑΠ 13,5700 -1,60 % -0,2200 1.325.596
    ΔΕΗ 9,8550 -2,43 % -0,2450 1.299.281
    ΟΤΕ 15,9750 -1,99 % -0,3250 1.249.163
    ΠΕΙΡ 1,3640 -3,67 % -0,0520 1.170.301
    ΜΥΤΙΛ 15,2900 -2,30 % -0,3600 1.070.299
    ΜΠΕΛΑ 13,5700 -2,16 % -0,3000 976.999
    ΜΟΗ 13,2500 -2,57 % -0,3500 679.409
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1445 -2,18 % 1.913.576 2,19εκ.
    ΕΥΡΩΒ 0,8366 -3,06 % 1.708.689 1,44εκ.
    ΜΙΓ 0,0316 -4,24 % 1.166.412 37.362
    ΕΤΕ 2,5100 -4,92 % 1.088.926 2,73εκ.
    ΠΕΙΡ 1,3640 -3,67 % 853.359 1,17εκ.
    ΚΑΙΡΟΜΕΖ 0,1270 -0,63 % 361.107 45.310
    ΑΤΤ 0,0813 -8,03 % 340.745 29.326
    ΦΡΙΓΟ 0,1820 -7,61 % 194.500 35.399
    ΙΝΛΟΤ 0,5300 -4,50 % 185.378 98.250
    ΙΚΤΙΝ 0,8120 -2,17 % 157.016 127χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΡΟΦ 5,5800 -1,41 % 51.801 0,44 %
    ΒΙΟΣΚ 0,5920 -4,52 % 49.430 0,32 %
    ΚΟΡΔΕ 0,5200 3,59 % 59.232 0,28 %
    ΤΖΚΑ 2,8000 -3,11 % 8.183 0,27 %
    ΑΤΡΑΣΤ 4,7200 -5,22 % 7.600 0,25 %
    ΙΝΤΚΑ 2,3000 -4,56 % 109.109 0,14 %
    ΙΚΤΙΝ 0,8120 -2,17 % 157.016 0,14 %
    ΠΛΑΘ 7,3100 -3,82 % 55.756 0,13 %
    ΜΙΓ 0,0316 -4,24 % 1.166.412 0,12 %
    ΙΝΛΟΤ 0,5300 -4,50 % 185.378 0,12 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0813 -8,03 % 340.745 11,31 %
    ΚΛΜ 0,6900 0,29 % 1.015 7,85 %
    ΚΟΥΑΛ 0,2870 -4,97 % 12.508 7,28 %
    ΕΛΤΟΝ 1,8200 -4,21 % 22.975 6,05 %
    ΠΡΟΦ 5,5800 -1,41 % 51.801 6,01 %
    ΚΟΡΔΕ 0,5200 3,59 % 59.232 5,98 %
    ΕΛΣΤΡ 2,1600 -4,00 % 12.589 5,33 %
    ΠΛΑΘ 7,3100 -3,82 % 55.756 5,26 %
    ΒΙΟΣΚ 0,5920 -4,52 % 49.430 5,16 %
    ΜΙΓ 0,0316 -4,24 % 1.166.412 5,15 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%