| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
INTERCONTINENTAL INTERNATIONAL Α.Ε.Ε.Α.Π (ΙΝΤΕΡΚΟ)
2,5400 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,64% | 7,8000 | 7,9000 | 7,7500 | 350 | 2.730,00 |
| 31/1/2020 | 7,8500 | -1,26% | 7,8500 | 7,8500 | 7,8500 | 50 | 392,00 |
| 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 | 6.705,00 |
| 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 | 11.997,00 |
| 23/4/2019 | 6,5000 | 0,78% | 6,6000 | 6,6500 | 6,5000 | 2.115 | 13.964,00 |
| 18/4/2019 | 6,4500 | -0,77% | 6,4500 | 6,4500 | 6,4500 | 45 | 290,00 |
| 17/4/2019 | 6,5000 | 4,84% | 6,6000 | 6,6000 | 6,4500 | 365 | 2.371,00 |
| 16/4/2019 | 6,2000 | -0,80% | 6,1500 | 6,2500 | 6,1000 | 500 | 3.092,00 |
| 15/4/2019 | 6,2500 | 4,17% | 6,1000 | 6,3500 | 6,1000 | 3.782 | 23.190,00 |
| 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 | 3.055,00 |
| 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 | 393,00 |
| 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 | 1.190,00 |
| 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 | 338,00 |
| 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 | 90,00 |
| 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 | 307,00 |
| 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 | 6.369,00 |
| 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 | 59,00 |
| 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 | 297,00 |
| 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 | 16.668,00 |
| 22/2/2019 | 5,8000 | 0,00% | 5,8500 | 5,8500 | 5,8000 | 10.662 | 61.857,00 |
| 21/2/2019 | 5,8000 | 0,00% | 5,8000 | 5,8500 | 5,8000 | 16.823 | 97.763,00 |
| 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 | 29.249,00 |
| 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 | 236,00 |
| 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 | 6.441,00 |
| 19/12/2018 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 5.386 | 29.084,00 |
| 18/12/2018 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,4000 | 14 | 75,00 |
| 17/12/2018 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 1.100 | 5.830,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|