| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | 5.443,00 |
| 12/12/2018 | 5,4000 | 0,00% | 5,4500 | 5,4500 | 5,4000 | 496 | 2.680,00 |
| 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 | 5.528,00 |
| 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 | 14.345,00 |
| 30/11/2018 | 5,3500 | 0,94% | 5,3000 | 5,3500 | 5,3000 | 1.687 | 8.995,00 |
| 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 | 141.321,00 |
| 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 | 4.741,00 |
| 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 | 280,00 |
| 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 | 19.859,00 |
| 12/11/2018 | 5,3500 | 0,94% | 5,3000 | 5,4500 | 5,3000 | 2.667 | 14.330,00 |
| 09/11/2018 | 5,3000 | 2,91% | 5,3000 | 5,3000 | 5,3000 | 1.101 | 5.835,00 |
| 08/11/2018 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 5.830 | 30.092,00 |
| 07/11/2018 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,1000 | 18.000 | 93.120,00 |
| 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 | 17.157,00 |
| 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 | 656,00 |
| 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 | 2.657,00 |
| 25/10/2018 | 5,3500 | 2,88% | 5,3000 | 5,4000 | 5,2000 | 837 | 4.465,00 |
| 24/10/2018 | 5,2000 | -3,70% | 5,3000 | 5,4000 | 5,2000 | 340 | 1.775,00 |
| 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 | 4.365,00 |
| 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 | 5,00 |
| 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 | 1.842,00 |
| 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 | 2.852,00 |
| 02/10/2018 | 5,6000 | 1,82% | 5,6000 | 5,6500 | 5,5500 | 1.762 | 9.906,00 |
| 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 | 58.250,00 |
| 20/9/2018 | 5,4000 | 2,86% | 5,2500 | 5,4000 | 5,2500 | 15.889 | 84.883,00 |
| 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 | 904,00 |
| 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 | 8.277,00 |
| 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 | 201,00 |
| 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 | 643,00 |
| 05/9/2018 | 5,3500 | 2,88% | 5,3500 | 5,3500 | 5,3500 | 10 | 53,00 |
| 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 | 2.800,00 |
| 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 | 1.390,00 |
| 29/8/2018 | 5,1000 | -2,86% | 5,2500 | 5,2500 | 5,0000 | 46.588 | 233.710,00 |
| 28/8/2018 | 5,2500 | -0,94% | 5,3000 | 5,3000 | 5,2500 | 131 | 693,00 |
| 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 | 108,00 |
| 01/8/2018 | 5,4500 | 1,87% | 5,4000 | 5,4500 | 5,4000 | 157 | 852,00 |
| 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 | 2.243,00 |
| 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 | 24.937,00 |
| 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 | 3.341,00 |
| 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 | 1.797,00 |
| 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 | 1.582,00 |
| 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 | 256,00 |
| 10/7/2018 | 5,1500 | 0,98% | 5,1000 | 5,1500 | 5,1000 | 405 | 2.075,00 |
| 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 | 5.644,00 |
| 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 | 3.347,00 |
| 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 | 14.400,00 |
| 28/6/2018 | 4,7800 | -2,05% | 4,9000 | 5,0500 | 4,7800 | 15.429 | 74.300,00 |
| 27/6/2018 | 4,8800 | -1,61% | 4,9400 | 4,9400 | 4,8800 | 1.686 | 8.245,00 |
| 26/6/2018 | 4,9600 | -0,80% | 5,0000 | 5,0000 | 4,9000 | 3.095 | 15.316,00 |
| 25/6/2018 | 5,0000 | -2,91% | 5,1500 | 5,1500 | 4,9800 | 2.328 | 11.639,00 |
| 22/6/2018 | 5,1500 | -1,90% | 5,2500 | 5,2500 | 4,9800 | 24.225 | 121.693,00 |
| 21/6/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 70 | 367,00 |
| 20/6/2018 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 30 | 156,00 |
| 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 | 603,00 |
| 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 | 3.558,00 |
| 07/6/2018 | 5,4000 | -1,82% | 5,4500 | 5,4500 | 5,4000 | 255 | 1.377,00 |
| 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 | 8.023,00 |
| 04/6/2018 | 5,6000 | 1,82% | 5,5500 | 5,6000 | 5,5500 | 4.108 | 22.931,00 |
| 01/6/2018 | 5,5000 | 2,80% | 5,4000 | 5,5500 | 5,4000 | 1.992 | 10.818,00 |
| 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 | 3.752,00 |
| 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 | 8.681,00 |
| 24/5/2018 | 5,3500 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 677 | 3.621,00 |
| 23/5/2018 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 71 | 379,00 |
| 22/5/2018 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 510 | 2.728,00 |
| 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 | 1.166,00 |
| 17/5/2018 | 5,3500 | 0,00% | 5,3500 | 5,4000 | 5,3500 | 569 | 3.044,00 |
| 16/5/2018 | 5,3500 | -0,93% | 5,3500 | 5,3500 | 5,3000 | 805 | 4.306,00 |
| 15/5/2018 | 5,4000 | 1,89% | 5,3500 | 5,4000 | 5,3500 | 110 | 593,00 |
| 14/5/2018 | 5,3000 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 30 | 160,00 |
| 11/5/2018 | 5,3000 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 2.820 | 14.982,00 |
| 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 | 1.336,00 |
| 08/5/2018 | 5,4000 | 0,00% | 5,3000 | 5,4000 | 5,1500 | 2.973 | 15.433,00 |
| 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 | 10.968,00 |
| 02/5/2018 | 5,3500 | -0,93% | 5,3500 | 5,4500 | 5,3000 | 2.681 | 14.493,00 |
| 30/4/2018 | 5,4000 | 0,93% | 5,3500 | 5,4000 | 5,3500 | 688 | 3.690,00 |
| 27/4/2018 | 5,3500 | 2,88% | 5,3000 | 5,3500 | 5,2500 | 3.405 | 18.077,00 |
| 26/4/2018 | 5,2000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 3.220 | 16.831,00 |
| 25/4/2018 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 612 | 3.181,00 |
| 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 | 104,00 |
| 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 | 27.500,00 |
| 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 | 1.803,00 |
| 16/4/2018 | 5,2000 | 0,97% | 5,1500 | 5,2500 | 5,1500 | 685 | 3.560,00 |
| 13/4/2018 | 5,1500 | -4,63% | 5,4500 | 5,4500 | 5,0000 | 39.461 | 198.215,00 |
| 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 | 1.457,00 |
| 05/4/2018 | 5,3500 | 0,00% | 5,4000 | 5,4500 | 5,3000 | 362 | 1.943,00 |
| 04/4/2018 | 5,3500 | 0,00% | 5,3500 | 5,4500 | 5,3500 | 10 | 54,00 |
| 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 | 94,00 |
| 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 | 8.634,00 |
| 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 | 7.624,00 |
| 09/3/2018 | 5,0000 | 1,21% | 4,9400 | 5,0500 | 4,9000 | 1.330 | 6.598,00 |
| 08/3/2018 | 4,9400 | -5,00% | 5,1000 | 5,1000 | 4,8400 | 10.302 | 50.720,00 |
| 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 | 4.412,00 |
| 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 | 2.137,00 |
| 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 | 1.424,00 |
| 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 | 2.990,00 |
| 31/1/2018 | 5,7000 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 9 | 50,00 |
| 30/1/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 29/1/2018 | 5,7000 | 0,88% | 5,7000 | 5,7000 | 5,7000 | 180 | 1.026,00 |
| 26/1/2018 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 59 | 333,00 |
| 25/1/2018 | 5,6500 | 0,89% | 5,6000 | 5,6500 | 5,6000 | 109 | 615,00 |
| 24/1/2018 | 5,6000 | 0,00% | 5,6500 | 5,6500 | 5,6000 | 321 | 1.798,00 |
| 23/1/2018 | 5,6000 | 0,00% | 5,6500 | 5,6500 | 5,6000 | 340 | 1.906,00 |
| 22/1/2018 | 5,6000 | -1,75% | 5,7000 | 5,7000 | 5,6000 | 780 | 4.415,00 |
| 19/1/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 124 | 706,00 |
| 18/1/2018 | 5,7000 | 0,88% | 5,6500 | 5,7000 | 5,6500 | 329 | 1.872,00 |
| 17/1/2018 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 130 | 734,00 |
| 16/1/2018 | 5,6500 | -0,88% | 5,7000 | 5,7000 | 5,6500 | 166 | 944,00 |
| 15/1/2018 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 132 | 752,00 |
| 12/1/2018 | 5,7000 | -4,20% | 5,8500 | 5,8500 | 5,7000 | 668 | 3.817,00 |
| 11/1/2018 | 5,9500 | 1,71% | 5,9000 | 6,1000 | 5,9000 | 940 | 5.624,00 |
| 10/1/2018 | 5,8500 | 3,54% | 5,6500 | 5,9000 | 5,6500 | 125 | 720,00 |
| 09/1/2018 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 170 | 960,00 |
| 08/1/2018 | 5,6500 | -0,88% | 5,7000 | 5,7500 | 5,6500 | 652 | 3.733,00 |
| 05/1/2018 | 5,7000 | 6,54% | 5,3500 | 5,7000 | 5,3500 | 1.552 | 8.574,00 |
| 04/1/2018 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 200 | 1.070,00 |
| 03/1/2018 | 5,3000 | 1,92% | 5,2000 | 5,3000 | 5,2000 | 743 | 3.895,00 |
| 02/1/2018 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 626 | 3.255,00 |
| 29/12/2017 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 70 | 360,00 |
| 28/12/2017 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 100 | 515,00 |
| 27/12/2017 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 200 | 1.040,00 |
| 22/12/2017 | 5,1000 | 0,00% | 5,1000 | 5,1500 | 5,1000 | 137 | 699,00 |
| 21/12/2017 | 5,1000 | 2,41% | 5,0000 | 5,1000 | 5,0000 | 215 | 1.081,00 |
| 20/12/2017 | 4,9800 | -1,39% | 5,0500 | 5,0500 | 4,9800 | 1.960 | 9.805,00 |
| 19/12/2017 | 5,0500 | -0,98% | 5,0500 | 5,1000 | 5,0500 | 888 | 4.494,00 |
| 18/12/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 584 | 2.978,00 |
| 15/12/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 315 | 1.606,00 |
| 14/12/2017 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 285 | 1.453,00 |
| 13/12/2017 | 5,1000 | 3,66% | 4,9600 | 5,1000 | 4,9600 | 200 | 1.005,00 |
| 12/12/2017 | 4,9200 | 2,50% | 4,9000 | 4,9200 | 4,8000 | 400 | 1.953,00 |
| 11/12/2017 | 4,8000 | -5,33% | 5,0500 | 5,0500 | 4,8000 | 4.270 | 20.712,00 |
| 08/12/2017 | 5,0700 | 0,20% | 5,0600 | 5,0900 | 5,0600 | 169 | 856,00 |
| 07/12/2017 | 5,0600 | 1,20% | 5,0600 | 5,0600 | 5,0600 | 100 | 506,00 |
| 06/12/2017 | 5,0000 | 1,01% | 5,0000 | 5,0000 | 5,0000 | 99 | 495,00 |
| 05/12/2017 | 4,9500 | 1,02% | 4,9000 | 5,0000 | 4,6200 | 3.630 | 17.256,00 |
| 04/12/2017 | 4,9000 | -7,37% | 5,1600 | 5,1600 | 4,8000 | 4.162 | 20.508,00 |
| 01/12/2017 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | 185 | 978,00 |
| 30/11/2017 | 5,2900 | -0,19% | 5,2900 | 5,2900 | 5,2900 | 40 | 211,00 |
| 29/11/2017 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 40 | 212,00 |
| 28/11/2017 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 40 | 212,00 |
| 27/11/2017 | 5,3000 | -0,75% | 5,3400 | 5,3400 | 5,3000 | 400 | 2.123,00 |
| 24/11/2017 | 5,3400 | -0,74% | 5,3800 | 5,3800 | 5,3400 | 342 | 1.829,00 |
| 23/11/2017 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | 40 | 215,00 |
| 22/11/2017 | 5,3800 | -0,37% | 5,4000 | 5,4000 | 5,3800 | 75 | 404,00 |
| 21/11/2017 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 20/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 45 | 240,00 |
| 17/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 55 | 294,00 |
| 16/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,00 |
| 15/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,00 |
| 14/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,00 |
| 13/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 54 | 288,00 |
| 10/11/2017 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 80 | 428,00 |
| 09/11/2017 | 5,3500 | -0,56% | 5,4000 | 5,4000 | 5,3400 | 196 | 1.055,00 |
| 08/11/2017 | 5,3800 | 0,75% | 5,3400 | 5,3800 | 5,3400 | 170 | 910,00 |
| 07/11/2017 | 5,3400 | 0,00% | 5,3400 | 5,3700 | 5,3400 | 331 | 1.767,00 |
| 06/11/2017 | 5,3400 | -0,37% | 5,3600 | 5,3600 | 5,3400 | 420 | 2.249,00 |
| 03/11/2017 | 5,3600 | 0,00% | 5,3600 | 5,4000 | 5,3600 | 340 | 1.822,00 |
| 02/11/2017 | 5,3600 | 0,00% | 5,3600 | 5,3800 | 5,3600 | 340 | 1.822,00 |
| 01/11/2017 | 5,3600 | 0,00% | 5,3800 | 5,3800 | 5,3600 | 340 | 1.822,00 |
| 31/10/2017 | 5,3600 | 1,90% | 5,3000 | 5,3700 | 5,3000 | 455 | 2.432,35 |
| 30/10/2017 | 5,2600 | 0,00% | 5,2700 | 5,3100 | 5,2600 | 290 | 1.526,00 |
| 27/10/2017 | 5,2600 | 1,15% | 5,2000 | 5,2600 | 5,2000 | 120 | 625,00 |
| 26/10/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 25/10/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 195 | 1.014,00 |
| 24/10/2017 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1200 | 730 | 3.774,00 |
| 23/10/2017 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 310 | 1.596,00 |
| 20/10/2017 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 20 | 104,00 |
| 19/10/2017 | 5,1500 | -0,58% | 5,1800 | 5,1900 | 5,1500 | 495 | 2.558,00 |
| 18/10/2017 | 5,1800 | -0,58% | 5,2100 | 5,2600 | 5,1800 | 610 | 3.170,00 |
| 17/10/2017 | 5,2100 | 0,19% | 5,2200 | 5,2800 | 5,2000 | 366 | 1.908,00 |
| 16/10/2017 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1600 | 515 | 2.675,00 |
| 13/10/2017 | 5,2000 | 0,97% | 5,2000 | 5,2400 | 5,2000 | 394 | 2.052,00 |
| 12/10/2017 | 5,1500 | 2,18% | 5,0800 | 5,1500 | 5,0400 | 5.504 | 27.891,00 |
| 11/10/2017 | 5,0400 | -8,36% | 5,5000 | 5,5000 | 4,9700 | 15.406 | 77.942,00 |
| 10/10/2017 | 5,5000 | 0,92% | 5,4500 | 5,5000 | 5,4500 | 115 | 630,00 |
| 09/10/2017 | 5,4500 | 0,93% | 5,4000 | 5,4500 | 5,4000 | 105 | 571,00 |
| 06/10/2017 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|