Συνεχης ενημερωση

    ΚΑΡΑΤΖΗ ΒΙΟΜ/ΚΕΣ & ΞΕΝ/ΚΕΣ ΕΠΙΧ/ΣΕΙΣ ΑΕ (ΚΑΡΤΖ)

    10,0000

    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
    13/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    10/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    09/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    08/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    07/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    06/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    03/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    02/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    01/7/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    30/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    29/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    26/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    25/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    24/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    23/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    22/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    19/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    18/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    17/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    16/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    15/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    12/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    11/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.590 16.000,00
    10/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 720 7.200,00
    09/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 7.960 79.600,00
    05/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 410 4.100,00
    04/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 280 2.800,00
    03/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 510 5.100,00
    02/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 260 2.600,00
    01/6/2020 10,0000 0,00% 10,0000 10,0000 10,0000 2.120 21.200,00
    29/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 240 2.400,00
    28/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    27/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 30 300,00
    26/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    25/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    22/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 160 1.600,00
    21/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 253 2.530,00
    20/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    19/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 73 730,00
    18/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 160 1.600,00
    15/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.280 12.800,00
    14/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    13/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 390 3.900,00
    12/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 650 6.500,00
    11/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    08/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 50 500,00
    07/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 318 3.180,00
    06/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    05/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 467 4.670,00
    04/5/2020 10,0000 0,00% 10,0000 10,0000 10,0000 60 600,00
    30/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    29/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 60 600,00
    28/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 427 4.270,00
    27/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 ,00
    24/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 100 1.000,00
    23/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 3.900 39.000,00
    22/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 310 3.100,00
    21/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 680 6.800,00
    16/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 650 6.500,00
    15/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.410 14.100,00
    14/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 2.930 29.300,00
    09/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.300 13.000,00
    08/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 7.270 72.700,00
    07/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.210 12.100,00
    06/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 3.830 38.300,00
    03/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 6.552 65.520,00
    02/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 4.050 40.500,00
    01/4/2020 10,0000 0,00% 10,0000 10,0000 10,0000 960 9.600,00
    31/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 2.460 24.600,00
    30/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 5.093 50.930,00
    27/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 170 1.700,00
    26/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 3.210 32.100,00
    24/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 900 9.000,00
    23/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.930 19.300,00
    20/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.290 12.900,00
    19/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 660 6.600,00
    18/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 4.367 43.670,00
    17/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 11.750 117.500,00
    16/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 68.420 684.200,00
    13/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.600 16.000,00
    12/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 4.150 41.500,00
    11/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 9.950 99.500,00
    10/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 75.344 753.440,00
    09/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 9.700 97.000,00
    06/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 3.360 33.600,00
    05/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 560 5.600,00
    04/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 3.323 33.230,00
    03/3/2020 10,0000 0,00% 10,0000 10,0000 10,0000 57 570,00
    28/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 58.563 585.630,00
    27/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 72.463 724.630,00
    26/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 34.311 343.110,00
    25/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 64.379 643.790,00
    24/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 28.806 288.060,00
    21/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 550 5.500,00
    20/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.420 14.200,00
    19/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 11.960 119.600,00
    18/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 2.760 27.600,00
    17/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.802 18.020,00
    14/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 2.600 26.000,00
    13/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 11.710 117.100,00
    12/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 30.389 303.890,00
    11/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 26.367 263.670,00
    10/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 11.486 114.860,00
    07/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 1.850 18.500,00
    06/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 35.674 356.740,00
    05/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 37.964 379.640,00
    04/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 33.248 332.480,00
    03/2/2020 10,0000 0,00% 10,0000 10,0000 10,0000 251.755 2.517.550,00
    30/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 170.526 1.705.260,00
    29/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 31.345 313.450,00
    28/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 2.452 24.520,00
    27/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 48.773 487.730,00
    24/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 135.085 1.350.850,00
    23/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 78.827 788.270,00
    22/1/2020 10,0000 0,00% 10,0000 10,0000 10,0000 119.442 1.194.420,00
    21/1/2020 10,0000 3,63% 9,8500 10,1000 9,2500 5.735.708 48.413.993,66
    20/1/2020 9,6500 8,43% 9,0000 9,7000 9,0000 25.044 236.577,05
    17/1/2020 8,9000 2,30% 8,7500 8,9000 8,6000 5.547 48.407,80
    16/1/2020 8,7000 1,75% 8,3500 8,7000 8,3500 2.311 19.630,15
    15/1/2020 8,5500 3,01% 8,4500 8,6000 8,3500 903 7.641,20
    14/1/2020 8,3000 -1,19% 8,3000 8,3000 8,3000 500 4.150,00
    13/1/2020 8,4000 0,00% 8,2500 8,4000 8,1500 1.922 15.865,95
    10/1/2020 8,4000 0,00% 8,4000 8,4000 8,4000 600 5.040,00
    09/1/2020 8,4000 1,20% 8,3000 8,4500 8,2000 4.666 39.219,50
    08/1/2020 8,3000 1,84% 8,1000 8,4000 8,1000 3.055 25.212,30
    07/1/2020 8,1500 1,24% 8,1000 8,2000 8,1000 1.240 10.124,25
    03/1/2020 8,0500 -0,62% 8,0000 8,0500 7,9500 7.566 60.448,60
    02/1/2020 8,1000 1,25% 8,0000 8,1500 8,0000 993 7.989,85
    31/12/2019 8,0000 0,00% 7,9000 8,0000 7,9000 360 2.874,00
    30/12/2019 8,0000 -1,23% 8,1000 8,1000 8,0000 1.650 13.250,00
    27/12/2019 8,1000 0,00% 8,1000 8,2000 8,1000 1.512 12.329,40
    23/12/2019 8,1000 -1,22% 8,0000 8,2000 7,9500 1.888 15.251,30
    20/12/2019 8,2000 4,46% 7,7500 8,2000 7,7500 56 438,75
    19/12/2019 7,8500 1,29% 7,9000 7,9000 7,7000 3.632 28.288,85
    18/12/2019 7,7500 -1,90% 7,9000 8,2000 7,7500 1.611 12.662,75
    17/12/2019 7,9000 -1,25% 7,9500 7,9500 7,9000 800 6.324,50
    16/12/2019 8,0000 -1,23% 8,2000 8,2000 8,0000 886 7.095,80
    13/12/2019 8,1000 2,53% 8,2000 8,2000 7,9000 60 476,15
    12/12/2019 7,9000 -1,86% 7,9000 8,0000 7,9000 101 798,00
    11/12/2019 8,0500 0,00% 7,7500 8,0500 7,7500 518 4.065,30
    10/12/2019 8,0500 -0,62% 8,0500 8,0500 7,8000 387 3.067,95
    09/12/2019 8,1000 1,25% 8,0000 8,1000 7,8500 4.711 37.915,30
    06/12/2019 8,0000 0,63% 7,6500 8,0000 7,6000 389 3.089,55
    05/12/2019 7,9500 0,00% 7,6500 7,9500 7,6500 122 933,90
    04/12/2019 7,9500 1,27% 8,0000 8,0000 7,7000 110 859,55
    03/12/2019 7,8500 0,00% 7,8500 7,8500 7,8500 ,00
    02/12/2019 7,8500 -1,88% 7,8500 7,9000 7,7000 2.866 22.245,75
    29/11/2019 8,0000 0,00% 8,0000 8,0000 8,0000 ,00
    28/11/2019 8,0000 2,56% 7,8500 8,0000 7,8000 212 1.656,55
    27/11/2019 7,8000 -4,29% 7,9000 8,0000 7,8000 1.000 7.816,20
    26/11/2019 8,1500 0,00% 8,1500 8,1500 8,1500 ,00
    25/11/2019 8,1500 1,88% 7,9000 8,1500 7,9000 2.258 18.095,20
    22/11/2019 8,0000 0,00% 7,9500 8,0000 7,9000 4.310 34.225,00
    21/11/2019 8,0000 0,00% 8,0000 8,0000 8,0000 3.610 28.880,00
    20/11/2019 8,0000 -1,23% 8,0000 8,1000 8,0000 1.170 9.360,10
    19/11/2019 8,1000 0,62% 8,0000 8,2500 8,0000 6.515 53.470,00
    18/11/2019 8,0500 -0,62% 8,2000 8,2000 8,0000 217 1.745,40
    15/11/2019 8,1000 1,25% 8,1000 8,1000 8,0000 3.140 25.316,10
    14/11/2019 8,0000 1,91% 7,9000 8,0500 7,9000 37.997 303.864,20
    13/11/2019 7,8500 -1,88% 7,7500 7,9000 7,7000 1.981 15.485,75
    12/11/2019 8,0000 0,63% 7,7500 8,0000 7,7500 100 781,25
    11/11/2019 7,9500 -3,05% 8,2000 8,4000 7,8000 1.174 9.570,20
    08/11/2019 8,2000 3,80% 7,9500 8,3000 7,7500 5.540 44.515,60
    07/11/2019 7,9000 1,94% 7,7500 8,0000 7,7500 1.776 14.049,80
    06/11/2019 7,7500 -1,90% 7,7500 7,7500 7,7500 1.464 11.346,00
    05/11/2019 7,9000 6,76% 7,4000 8,0000 7,4000 322.110 2.522.459,25
    04/11/2019 7,4000 -0,67% 7,4500 7,4500 7,2500 429 3.194,45
    01/11/2019 7,4500 0,00% 7,4000 7,4500 7,3000 102 749,40
    31/10/2019 7,4500 0,00% 7,3000 7,4500 7,3000 10 74,35
    30/10/2019 7,4500 -0,67% 7,3000 7,4500 7,3000 110 806,45
    29/10/2019 7,5000 -0,66% 7,5000 7,5000 7,5000 9 67,50
    25/10/2019 7,5500 0,67% 7,3000 7,5500 7,3000 439 3.227,50
    24/10/2019 7,5000 0,67% 7,5000 7,5000 7,5000 30 225,00
    23/10/2019 7,4500 2,76% 7,6500 7,6500 7,4500 53 400,05
    22/10/2019 7,2500 -2,03% 7,5000 7,5000 7,2000 4.000 29.206,85
    21/10/2019 7,4000 0,00% 7,4000 7,4000 7,4000 ,00
    18/10/2019 7,4000 -0,67% 7,4000 7,6000 7,4000 59 436,80
    17/10/2019 7,4500 0,00% 7,5000 7,5000 7,3500 330 2.453,80
    16/10/2019 7,4500 0,00% 7,3500 7,4500 7,3500 350 2.599,20
    15/10/2019 7,4500 -1,32% 7,3500 7,4500 7,3500 530 3.900,50
    14/10/2019 7,5500 0,00% 7,5000 7,5500 7,3500 1.160 8.618,50
    11/10/2019 7,5500 0,00% 7,5500 7,5500 7,3500 290 2.167,50
    10/10/2019 7,5500 0,00% 7,5000 7,5500 7,3500 3.400 25.455,00
    09/10/2019 7,5500 0,67% 7,5000 7,5500 7,5000 40 300,75
    08/10/2019 7,5000 1,35% 7,5000 7,5500 7,5000 2.010 15.075,50
    07/10/2019 7,4000 -2,63% 7,4500 7,6000 7,4000 1.119 8.283,70
    04/10/2019 7,6000 0,00% 7,4000 7,6000 7,4000 324 2.422,40
    03/10/2019 7,6000 0,00% 7,5000 7,6000 7,4500 748 5.608,75
    02/10/2019 7,6000 -2,56% 7,8000 7,8000 7,5000 5.311 40.371,10
    01/10/2019 7,8000 0,00% 7,8000 7,8000 7,8000 210 1.638,00
    30/9/2019 7,8000 4,00% 7,5000 7,8000 7,5000 903 6.976,90
    27/9/2019 7,5000 0,00% 7,5000 7,5000 7,5000 120 900,00
    26/9/2019 7,5000 0,00% 7,3000 7,5000 7,3000 150 1.117,00
    25/9/2019 7,5000 0,00% 7,5000 7,5000 7,5000 500 3.750,00
    24/9/2019 7,5000 -1,32% 7,5500 7,6000 7,5000 2.194 16.533,00
    23/9/2019 7,6000 -2,56% 7,6500 7,7500 7,6000 5.723 43.531,75
    20/9/2019 7,8000 0,00% 7,8000 7,8000 7,8000 2.775 21.645,00
    19/9/2019 7,8000 -0,64% 7,8000 7,8000 7,8000 950 7.410,00
    18/9/2019 7,8500 0,00% 7,8500 7,9000 7,8000 400 3.145,00
    17/9/2019 7,8500 0,00% 7,8500 7,8500 7,8500 ,00
    16/9/2019 7,8500 0,64% 7,6500 7,9500 7,6000 3.090 23.642,50
    13/9/2019 7,8000 -1,27% 7,8000 7,8000 7,8000 200 1.560,00
    12/9/2019 7,9000 1,28% 7,6000 7,9000 7,6000 490 3.777,20
    11/9/2019 7,8000 0,00% 7,6000 7,8000 7,5000 270 2.058,00
    10/9/2019 7,8000 0,00% 7,8000 7,8000 7,8000 ,00
    09/9/2019 7,8000 0,00% 7,5000 7,8000 7,5000 131 995,80
    06/9/2019 7,8000 1,30% 7,7000 7,8000 7,7000 1.041 8.115,80
    05/9/2019 7,7000 0,00% 7,7000 7,7000 7,7000 ,00
    04/9/2019 7,7000 -1,28% 7,8000 7,8000 7,5500 5.317 40.930,45
    03/9/2019 7,8000 -1,27% 7,5500 7,9000 7,5500 2.090 16.128,75
    02/9/2019 7,9000 0,00% 7,5500 7,9000 7,5500 250 1.909,50
    30/8/2019 7,9000 3,95% 7,5500 7,9000 7,5500 660 5.050,25
    29/8/2019 7,6000 1,33% 7,5000 7,7000 7,5000 241 1.817,85
    28/8/2019 7,5000 -4,46% 7,7000 7,8000 7,4000 3.100 23.414,65
    27/8/2019 7,8500 -0,63% 7,6500 7,9000 7,6000 859 6.623,75
    26/8/2019 7,9000 0,00% 7,8000 7,9000 7,6000 824 6.410,60
    23/8/2019 7,9000 0,64% 7,6000 7,9500 7,6000 100 773,00
    22/8/2019 7,8500 0,00% 7,8500 7,8500 7,8500 ,00
    21/8/2019 7,8500 0,00% 7,6000 7,8500 7,6000 580 4.516,60
    20/8/2019 7,8500 0,00% 7,4500 7,8500 7,4000 118 898,15
    19/8/2019 7,8500 0,00% 7,5500 7,8500 7,5000 760 5.725,20
    16/8/2019 7,8500 -1,88% 7,6000 7,8500 7,6000 431 3.317,10
    14/8/2019 8,0000 4,58% 7,5000 8,0000 7,5000 79 607,00
    13/8/2019 7,6500 2,00% 7,6500 7,6500 7,6500 20 153,00
    12/8/2019 7,5000 -3,85% 7,6000 7,7500 7,5000 825 6.305,00
    09/8/2019 7,8000 -1,89% 7,7000 7,8000 7,6000 4.530 34.449,00
    08/8/2019 7,9500 0,00% 7,9500 7,9500 7,7500 433 3.382,35
    07/8/2019 7,9500 0,00% 7,7000 8,0000 7,7000 176 1.396,30
    06/8/2019 7,9500 -0,62% 7,7500 7,9500 7,7000 220 1.726,00
    05/8/2019 8,0000 -0,62% 8,0000 8,0000 7,8000 3.821 30.480,80
    02/8/2019 8,0500 0,63% 8,1000 8,1000 8,0000 336 2.708,00
    01/8/2019 8,0000 -1,23% 7,8500 8,0500 7,8500 609 4.867,45
    31/7/2019 8,1000 3,18% 7,8000 8,2000 7,7000 2.913 22.946,70
    30/7/2019 7,8500 -3,68% 8,1000 8,1000 7,8500 1.756 13.973,65
    29/7/2019 8,1500 -3,55% 8,3000 8,3000 8,0000 499 4.119,35
    26/7/2019 8,4500 5,62% 7,8000 8,4500 7,7500 2.210 17.675,60
    25/7/2019 8,0000 -1,23% 8,0000 8,0000 7,8000 400 3.180,50
    24/7/2019 8,1000 0,00% 7,8000 8,4000 7,8000 1.910 15.204,30
    23/7/2019 8,1000 1,25% 7,8000 8,1500 7,8000 1.359 10.800,10
    22/7/2019 8,0000 0,00% 8,0000 8,0000 8,0000 ,00
    19/7/2019 8,0000 0,00% 7,9000 8,0000 7,9000 1.900 15.150,00
    18/7/2019 8,0000 0,00% 7,7000 8,0000 7,7000 3.410 26.946,95
    17/7/2019 8,0000 0,00% 8,0000 8,0000 8,0000 600 4.800,00
    16/7/2019 8,0000 0,63% 7,8000 8,0000 7,8000 2.990 23.610,20
    15/7/2019 7,9500 0,00% 7,9500 7,9500 7,9500 500 3.975,00
    12/7/2019 7,9500 0,00% 7,9500 7,9500 7,9500 100 795,00
    11/7/2019 7,9500 1,92% 7,3500 7,9500 7,3500 3.906 30.416,25
    10/7/2019 7,8000 4,00% 7,5500 7,9000 7,3000 6.797 51.346,10
    09/7/2019 7,5000 -3,23% 7,5000 7,7000 7,5000 2.788 21.004,20
    08/7/2019 7,7500 1,31% 8,1000 8,1500 7,7000 4.645 36.557,70
    05/7/2019 7,6500 -3,16% 7,2500 8,0000 7,2500 1.825 14.020,10
    04/7/2019 7,9000 11,27% 7,2500 8,1500 7,2500 8.706 66.701,10
    03/7/2019 7,1000 3,65% 6,8000 7,2000 6,8000 10.171 71.556,30
    02/7/2019 6,8500 -1,44% 6,8500 6,8500 6,8500 100 685,00
    01/7/2019 6,9500 0,72% 6,8000 6,9500 6,8000 2.730 18.824,90
    28/6/2019 6,9000 0,00% 6,8500 6,9000 6,7000 1.855 12.463,75
    27/6/2019 6,9000 0,00% 6,8000 6,9000 6,7500 490 3.331,00
    26/6/2019 6,9000 -1,43% 6,9500 7,0000 6,8500 733 5.060,70
    25/6/2019 7,0000 0,00% 6,9000 7,0000 6,9000 895 6.217,50
    24/6/2019 7,0000 0,00% 7,0000 7,0000 6,8000 1.170 8.169,00
    21/6/2019 7,0000 1,45% 6,7000 7,0000 6,7000 720 4.921,70
    20/6/2019 6,9000 -0,72% 6,8000 6,9000 6,6500 15.940 107.070,25
    19/6/2019 6,9500 0,00% 6,9500 7,0000 6,9500 6.260 43.532,00
    18/6/2019 6,9500 0,72% 6,8000 6,9500 6,8000 2.220 15.244,00
    14/6/2019 6,9000 0,00% 6,9000 6,9000 6,9000 48 331,20
    13/6/2019 6,9000 0,00% 6,9000 6,9000 6,9000 1.000 6.900,00
    12/6/2019 6,9000 -1,43% 6,8500 7,0000 6,8000 455 3.167,00
    11/6/2019 7,0000 -0,71% 7,0000 7,1500 6,9500 2.350 16.430,60
    10/6/2019 7,0500 0,71% 7,0000 7,0500 6,8500 1.710 11.804,10
    07/6/2019 7,0000 0,00% 7,0000 7,0000 7,0000 ,00
    06/6/2019 7,0000 0,00% 7,0000 7,1000 6,9500 3.475 24.471,55
    05/6/2019 7,0000 1,45% 6,7000 7,0000 6,7000 824 5.710,90
    04/6/2019 6,9000 1,47% 6,9500 6,9500 6,9000 424 2.926,10
    03/6/2019 6,8000 -2,16% 6,9000 6,9000 6,7000 661 4.545,05
    31/5/2019 6,9500 0,72% 6,9500 6,9500 6,9500 1.016 7.061,20
    30/5/2019 6,9000 -0,72% 6,8000 6,9000 6,7000 3.051 20.664,50
    29/5/2019 6,9500 0,72% 6,9500 6,9500 6,9500 200 1.390,00
    28/5/2019 6,9000 0,73% 6,7500 6,9500 6,7500 60 415,00
    27/5/2019 6,8500 0,00% 6,9500 6,9500 6,8500 404 2.778,80
    24/5/2019 6,8500 0,00% 6,8500 6,8500 6,8500 1 6,85
    23/5/2019 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    22/5/2019 6,8500 0,74% 6,8000 6,9500 6,8000 85 583,25
    21/5/2019 6,8000 0,74% 6,8000 6,8000 6,8000 50 340,00
    20/5/2019 6,7500 -4,26% 6,8000 6,8500 6,7500 9.849 66.516,25
    17/5/2019 7,0500 0,00% 7,0500 7,0500 7,0500 ,00
    16/5/2019 7,0500 2,92% 6,8000 7,2500 6,8000 110 773,00
    15/5/2019 6,8500 0,00% 6,8500 6,8500 6,8500 30 205,50
    14/5/2019 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    13/5/2019 6,8500 -4,20% 7,1500 7,1500 6,8500 143 985,65
    10/5/2019 7,1500 3,62% 6,9500 7,1500 6,9500 206 1.432,90
    09/5/2019 6,9000 -7,38% 7,1500 7,1500 6,8000 4.275 29.455,45
    08/5/2019 7,4500 0,00% 7,4500 7,4500 7,4500 ,00
    07/5/2019 7,4500 0,68% 7,4000 7,4500 7,1500 811 6.005,60
    06/5/2019 7,4000 -0,67% 7,3000 7,4500 7,2500 849 6.251,45
    03/5/2019 7,4500 -0,67% 7,2000 7,4500 7,2000 200 1.477,50
    02/5/2019 7,5000 -1,32% 7,2000 7,5000 7,2000 1.250 9.292,00
    30/4/2019 7,6000 1,33% 7,2500 7,6000 7,2500 200 1.463,50
    25/4/2019 7,5000 -0,66% 7,2000 7,5000 7,2000 280 2.062,50
    24/4/2019 7,5500 -0,66% 7,1500 7,5500 7,1500 331 2.458,40
    23/4/2019 7,6000 0,00% 7,6000 7,6500 7,5500 1.995 15.181,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΝΕΚ 0,0660 13,79 % 0,0080 2.750
    ΥΑΛΚΟ 0,1100 7,84 % 0,0080 1.900
    ΑΣΤΑΚ 9,9000 7,03 % 0,6500 3.115
    ΜΙΝ 0,6550 6,50 % 0,0400 5
    ΕΠΙΛΚ 0,2960 6,47 % 0,0180 4.000
    ΜΕΝΤΙ 2,5800 5,74 % 0,1400 1.105
    ΦΟΥΝΤΛ 0,7300 5,04 % 0,0350 930
    ΚΥΡΙΟ 1,3600 5,02 % 0,0650 55
    ΦΙΕΡ 0,5900 4,61 % 0,0260 2
    ΠΕΙΡ 1,5040 4,08 % 0,0590 3.505.284
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,6000 -4,76 % -0,0300 10
    ΕΛΛ 15,4200 -1,91 % -0,3000 3.415
    ΠΛΑΚΡ 17,0000 -1,73 % -0,3000 92
    ΠΛΑΙΣ 4,0200 -1,71 % -0,0700 4.615
    ΦΡΙΓΟ 0,1380 -1,43 % -0,0020 56.500
    ΕΒΡΟΦ 1,1400 -1,30 % -0,0150 1.055
    ΠΡΕΜΙΑ 1,5200 -1,30 % -0,0200 3.500
    CENER 2,4500 -1,21 % -0,0300 25.500
    ΣΠΙ 0,8350 -1,18 % -0,0100 1.020
    ΑΤΤΙΚΑ 0,9700 -1,02 % -0,0100 1.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 1,5040 4,08 % 0,0590 5.243.880
    ΟΤΕ 15,6600 1,69 % 0,2600 1.252.283
    ΕΤΕ 2,4800 2,06 % 0,0500 993.583
    ΟΠΑΠ 12,2000 -0,57 % -0,0700 886.611
    ΑΛΦΑ 1,1370 0,71 % 0,0080 745.470
    ΕΥΡΩΒ 0,7990 1,14 % 0,0090 618.769
    ΜΥΤΙΛ 15,7900 0,70 % 0,1100 572.266
    ΔΕΗ 9,1900 0,11 % 0,0100 396.024
    TITC 16,2400 1,12 % 0,1800 327.373
    ΒΙΟ 4,6000 0,22 % 0,0100 296.097
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 1,5040 4,08 % 3.505.284 5,24εκ.
    ΕΥΡΩΒ 0,7990 1,14 % 774.474 618,8χιλ.
    ΑΛΦΑ 1,1370 0,71 % 656.398 745,5χιλ.
    ΕΤΕ 2,4800 2,06 % 401.818 993,6χιλ.
    ΜΙΓ 0,0266 1,53 % 272.532 7.345
    ΟΤΕ 15,6600 1,69 % 79.829 1,25εκ.
    ΙΝΛΟΤ 0,3640 0,00 % 79.210 28.827
    ΟΠΑΠ 12,2000 -0,57 % 72.718 886,6χιλ.
    ΒΙΟ 4,6000 0,22 % 65.146 296,1χιλ.
    ΦΡΙΓΟ 0,1380 -1,43 % 56.500 7.791
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,5200 0,80 % 11.239 0,37 %
    ΠΕΙΡ 1,5040 4,08 % 3.505.284 0,28 %
    ΒΙΟΣΚ 0,5180 2,37 % 35.537 0,23 %
    ΠΕΤΡΟ 6,4000 -0,62 % 16.020 0,23 %
    ΠΕΡΦ 10,9000 0,93 % 3.130 0,08 %
    ΞΥΛΚ 0,2640 1,54 % 25.703 0,07 %
    ΕΚΤΕΡ 1,3050 -0,76 % 6.884 0,06 %
    ΙΝΛΟΤ 0,3640 0,00 % 79.210 0,05 %
    ΛΟΥΛΗ 2,5800 -0,77 % 8.731 0,05 %
    ΕΤΕ 2,4800 2,06 % 401.818 0,04 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΕΝΤΙ 2,5800 5,74 % 1.105 9,02 %
    ΙΝΤΕΤ 0,9180 3,61 % 702 8,58 %
    ΒΙΟΣΚ 0,5180 2,37 % 35.537 5,93 %
    ΑΣΤΑΚ 9,9000 7,03 % 3.115 4,86 %
    ΛΑΝΑΚ 1,2900 0,00 % 255 3,88 %
    ΛΟΥΛΗ 2,5800 -0,77 % 8.731 3,85 %
    ΕΛΣΤΡ 2,1200 1,44 % 883 3,83 %
    ΕΛΠΕ 5,8100 0,35 % 10.891 3,80 %
    ΑΛΜΥ 1,8750 1,63 % 4.781 3,52 %
    ΟΤΟΕΛ 7,2400 -0,55 % 1.793 3,43 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%