| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
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 |
|---|---|---|---|---|---|---|---|
| 23/4/2019 | 7,6000 | 0,66% | 7,6000 | 7,6500 | 7,5500 | 1.995 | ,00 |
| 18/4/2019 | 7,5500 | 4,14% | 7,2000 | 7,5500 | 7,2000 | 6.865 | ,00 |
| 17/4/2019 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 160 | ,00 |
| 16/4/2019 | 7,2000 | -1,37% | 7,2000 | 7,2000 | 7,2000 | 1.403 | ,00 |
| 15/4/2019 | 7,3000 | -0,68% | 7,4500 | 7,6500 | 7,3000 | 1.755 | ,00 |
| 12/4/2019 | 7,3500 | 4,26% | 7,2000 | 7,4000 | 7,2000 | 1.185 | ,00 |
| 11/4/2019 | 7,0500 | -2,08% | 7,0000 | 7,2000 | 7,0000 | 2.154 | ,00 |
| 10/4/2019 | 7,2000 | -1,37% | 7,3500 | 7,3500 | 7,1500 | 1.621 | ,00 |
| 09/4/2019 | 7,3000 | 1,39% | 7,1000 | 7,3000 | 7,0500 | 651 | ,00 |
| 08/4/2019 | 7,2000 | 0,00% | 7,0000 | 7,2000 | 6,9500 | 211 | ,00 |
| 05/4/2019 | 7,2000 | 0,00% | 7,0500 | 7,2000 | 7,0500 | 490 | ,00 |
| 04/4/2019 | 7,2000 | -0,69% | 7,0000 | 7,2000 | 7,0000 | 150 | ,00 |
| 03/4/2019 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 02/4/2019 | 7,2500 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 40 | ,00 |
| 01/4/2019 | 7,2500 | 1,40% | 7,0000 | 7,2500 | 7,0000 | 110 | ,00 |
| 29/3/2019 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 28/3/2019 | 7,1500 | -0,69% | 7,1500 | 7,3500 | 7,0500 | 416 | ,00 |
| 27/3/2019 | 7,2000 | 1,41% | 7,2000 | 7,2000 | 7,2000 | 50 | ,00 |
| 26/3/2019 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 150 | ,00 |
| 22/3/2019 | 7,0000 | -4,76% | 7,0500 | 7,1000 | 7,0000 | 500 | ,00 |
| 21/3/2019 | 7,3500 | -2,00% | 6,9500 | 7,3500 | 6,9500 | 2.860 | ,00 |
| 20/3/2019 | 7,5000 | 6,38% | 7,5000 | 7,5000 | 7,5000 | 1.500 | ,00 |
| 19/3/2019 | 7,0500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 130 | ,00 |
| 18/3/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/3/2019 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 75 | ,00 |
| 14/3/2019 | 7,0000 | 0,00% | 6,8500 | 7,0000 | 6,8500 | 855 | ,00 |
| 13/3/2019 | 7,0000 | -0,71% | 6,8500 | 7,0500 | 6,8500 | 1.365 | ,00 |
| 12/3/2019 | 7,0500 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 6.262 | ,00 |
| 08/3/2019 | 7,0500 | 0,71% | 6,9500 | 7,0500 | 6,9500 | 650 | ,00 |
| 07/3/2019 | 7,0000 | 0,00% | 6,7000 | 7,0500 | 6,7000 | 8.110 | ,00 |
| 06/3/2019 | 7,0000 | -0,71% | 6,8500 | 7,0000 | 6,8500 | 100 | ,00 |
| 05/3/2019 | 7,0500 | 1,44% | 6,6000 | 7,0500 | 6,6000 | 641 | ,00 |
| 04/3/2019 | 6,9500 | 0,72% | 7,0000 | 7,0500 | 6,9500 | 3.000 | ,00 |
| 01/3/2019 | 6,9000 | -2,13% | 7,0000 | 7,0000 | 6,9000 | 160 | ,00 |
| 28/2/2019 | 7,0500 | 0,00% | 6,9500 | 7,0500 | 6,9000 | 559 | ,00 |
| 27/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,1000 | 7,0500 | 10.000 | ,00 |
| 26/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 6,8500 | 2.250 | ,00 |
| 25/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,1000 | 7,0000 | 4.125 | ,00 |
| 22/2/2019 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 160 | ,00 |
| 21/2/2019 | 7,0500 | -6,00% | 7,2000 | 7,2000 | 7,0000 | 1.580 | ,00 |
| 20/2/2019 | 7,5000 | 6,38% | 7,0000 | 7,5000 | 7,0000 | 3.060 | ,00 |
| 19/2/2019 | 7,0500 | -2,76% | 7,0000 | 7,0500 | 7,0000 | 120 | ,00 |
| 18/2/2019 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 15/2/2019 | 7,2500 | 2,84% | 6,9000 | 7,2500 | 6,9000 | 170 | 1.215,00 |
| 14/2/2019 | 7,0500 | 0,71% | 6,8000 | 7,0500 | 6,7500 | 244 | 1.696,20 |
| 13/2/2019 | 7,0000 | 1,45% | 7,1500 | 7,1500 | 7,0000 | 871 | ,00 |
| 12/2/2019 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,8500 | 60 | ,00 |
| 11/2/2019 | 7,0000 | -1,41% | 6,8500 | 7,0000 | 6,8000 | 1.870 | 13.048,90 |
| 08/2/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 310 | 2.201,00 |
| 07/2/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 140 | 994,00 |
| 06/2/2019 | 7,1000 | -1,39% | 6,8500 | 7,1000 | 6,7000 | 400 | 2.793,10 |
| 05/2/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/2/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 01/2/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 31/1/2019 | 7,2000 | 0,00% | 7,1500 | 7,2000 | 6,8000 | 2.120 | 15.185,50 |
| 30/1/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 29/1/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 28/1/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 25/1/2019 | 7,2000 | 1,41% | 6,8500 | 7,2000 | 6,8500 | 2.836 | 19.861,00 |
| 24/1/2019 | 7,1000 | -0,70% | 7,1500 | 7,2000 | 7,0000 | 2.923 | 20.558,35 |
| 23/1/2019 | 7,1500 | 2,14% | 7,5000 | 7,5000 | 7,0000 | 1.650 | 11.696,00 |
| 22/1/2019 | 7,0000 | 9,38% | 6,5500 | 7,0000 | 6,5000 | 12.422 | 85.075,80 |
| 21/1/2019 | 6,4000 | 2,40% | 6,1500 | 6,5000 | 6,1500 | 2.540 | 15.971,50 |
| 18/1/2019 | 6,2500 | -0,79% | 6,2500 | 6,2500 | 6,2500 | 1.700 | 10.625,00 |
| 17/1/2019 | 6,3000 | 5,00% | 6,2000 | 6,4500 | 6,1000 | 3.512 | 22.086,80 |
| 16/1/2019 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 15/1/2019 | 6,0000 | -2,44% | 6,1000 | 6,1000 | 6,0000 | 300 | 1.818,50 |
| 14/1/2019 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 1.000 | 6.150,00 |
| 11/1/2019 | 6,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 11 | 71,50 |
| 10/1/2019 | 6,1500 | -5,38% | 6,1500 | 6,1500 | 6,1500 | 50 | 307,50 |
| 09/1/2019 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 08/1/2019 | 6,5000 | 3,17% | 6,2500 | 6,5000 | 6,2500 | 1.010 | 6.483,35 |
| 07/1/2019 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 04/1/2019 | 6,3000 | -0,79% | 6,3500 | 6,3500 | 6,1500 | 108 | 672,30 |
| 03/1/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 02/1/2019 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 63 | 400,05 |
| 31/12/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 44 | ,00 |
| 28/12/2018 | 6,3500 | 4,10% | 6,5000 | 6,5000 | 6,0000 | 461 | ,00 |
| 27/12/2018 | 6,1000 | 1,67% | 5,8000 | 6,1000 | 5,8000 | 310 | ,00 |
| 21/12/2018 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 176 | ,00 |
| 20/12/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 550 | ,00 |
| 19/12/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 18/12/2018 | 6,0000 | -3,23% | 5,9000 | 6,0000 | 5,9000 | 100 | ,00 |
| 17/12/2018 | 6,2000 | -0,80% | 6,0000 | 6,2000 | 6,0000 | 550 | ,00 |
| 14/12/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 13/12/2018 | 6,2500 | 0,00% | 6,0000 | 6,2500 | 5,8500 | 3.430 | ,00 |
| 12/12/2018 | 6,2500 | 2,46% | 6,1000 | 6,2500 | 5,8500 | 1.260 | ,00 |
| 11/12/2018 | 6,1000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 550 | ,00 |
| 10/12/2018 | 6,1000 | -2,40% | 5,8500 | 6,1000 | 5,8500 | 1.250 | ,00 |
| 07/12/2018 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 06/12/2018 | 6,2500 | 7,76% | 5,9000 | 6,3000 | 5,8500 | 660 | ,00 |
| 05/12/2018 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 04/12/2018 | 5,8000 | -0,85% | 6,0000 | 6,0000 | 5,8000 | 1.099 | ,00 |
| 03/12/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 30/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 50 | ,00 |
| 29/11/2018 | 5,8500 | 0,86% | 5,7500 | 5,8500 | 5,7500 | 360 | ,00 |
| 28/11/2018 | 5,8000 | 0,00% | 5,6000 | 5,8000 | 5,6000 | 620 | ,00 |
| 27/11/2018 | 5,8000 | -0,85% | 5,8000 | 5,8000 | 5,8000 | 500 | ,00 |
| 26/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 23/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 22/11/2018 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 150 | ,00 |
| 21/11/2018 | 5,8500 | 0,00% | 5,6500 | 5,8500 | 5,6500 | 160 | ,00 |
| 20/11/2018 | 5,8500 | 0,86% | 5,7000 | 5,9500 | 5,7000 | 85 | ,00 |
| 19/11/2018 | 5,8000 | -1,69% | 5,8000 | 5,8000 | 5,7500 | 50 | ,00 |
| 16/11/2018 | 5,9000 | -1,67% | 5,7500 | 5,9000 | 5,7500 | 100 | ,00 |
| 15/11/2018 | 6,0000 | 4,35% | 6,0000 | 6,0000 | 6,0000 | 40 | ,00 |
| 14/11/2018 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 77 | ,00 |
| 13/11/2018 | 5,7500 | -0,86% | 5,7500 | 5,7500 | 5,7500 | 60 | ,00 |
| 12/11/2018 | 5,8000 | -3,33% | 6,0000 | 6,0000 | 5,8000 | 935 | ,00 |
| 09/11/2018 | 6,0000 | 0,00% | 6,0000 | 6,2500 | 6,0000 | 1.009 | ,00 |
| 08/11/2018 | 6,0000 | -4,76% | 6,0000 | 6,0000 | 6,0000 | 50 | ,00 |
| 07/11/2018 | 6,3000 | 1,61% | 5,9000 | 6,3000 | 5,9000 | 1.040 | ,00 |
| 06/11/2018 | 6,2000 | -1,59% | 6,1500 | 6,2000 | 6,1500 | 450 | ,00 |
| 05/11/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 02/11/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 01/11/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 31/10/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 30/10/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 29/10/2018 | 6,3000 | 1,61% | 6,3000 | 6,3000 | 6,3000 | 700 | ,00 |
| 26/10/2018 | 6,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 209 | ,00 |
| 25/10/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 24/10/2018 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 23/10/2018 | 6,0000 | -3,23% | 6,0000 | 6,0000 | 6,0000 | 90 | ,00 |
| 22/10/2018 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 19/10/2018 | 6,2000 | 3,33% | 6,2000 | 6,2000 | 6,2000 | 40 | ,00 |
| 18/10/2018 | 6,0000 | -1,64% | 6,2000 | 6,2000 | 6,0000 | 590 | ,00 |
| 17/10/2018 | 6,1000 | 1,67% | 6,0000 | 6,6000 | 6,0000 | 527 | ,00 |
| 16/10/2018 | 6,0000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 25 | ,00 |
| 15/10/2018 | 6,0000 | -3,23% | 6,0000 | 6,0000 | 6,0000 | 50 | ,00 |
| 12/10/2018 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 11/10/2018 | 6,2000 | -1,59% | 6,1000 | 6,2500 | 6,0000 | 371 | ,00 |
| 10/10/2018 | 6,3000 | 0,00% | 6,2000 | 6,3000 | 6,1500 | 300 | ,00 |
| 09/10/2018 | 6,3000 | -5,97% | 6,3000 | 6,5000 | 6,3000 | 1.071 | ,00 |
| 08/10/2018 | 6,7000 | 0,00% | 6,3000 | 6,7000 | 6,3000 | 218 | ,00 |
| 05/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 04/10/2018 | 6,7000 | 1,52% | 6,3000 | 6,9000 | 6,3000 | 1.154 | ,00 |
| 03/10/2018 | 6,6000 | -0,75% | 6,6500 | 6,6500 | 6,6000 | 289 | ,00 |
| 02/10/2018 | 6,6500 | -2,92% | 6,6500 | 6,6500 | 6,6500 | 230 | ,00 |
| 01/10/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 28/9/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 27/9/2018 | 6,8500 | 1,48% | 6,7500 | 7,1000 | 6,7000 | 6.660 | ,00 |
| 26/9/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 25/9/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 50 | ,00 |
| 24/9/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 21/9/2018 | 6,7500 | -10,00% | 6,7500 | 6,7500 | 6,7500 | 260 | ,00 |
| 20/9/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 19/9/2018 | 7,5000 | 12,78% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 18/9/2018 | 6,6500 | -2,92% | 6,6500 | 6,6500 | 6,6500 | 120 | ,00 |
| 17/9/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 14/9/2018 | 6,8500 | 2,24% | 6,7500 | 6,8500 | 6,7500 | 1.974 | ,00 |
| 13/9/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/9/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/9/2018 | 6,7000 | -1,47% | 6,5000 | 6,7000 | 6,5000 | 105 | ,00 |
| 10/9/2018 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/9/2018 | 6,8000 | 3,82% | 6,8000 | 6,8000 | 6,6000 | 2.022 | ,00 |
| 06/9/2018 | 6,5500 | -3,68% | 6,5500 | 6,5500 | 6,5500 | 10 | ,00 |
| 05/9/2018 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7000 | 101 | ,00 |
| 04/9/2018 | 6,8000 | -0,73% | 6,8500 | 6,9000 | 6,8000 | 2.760 | ,00 |
| 03/9/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 31/8/2018 | 6,8500 | -2,14% | 6,8000 | 7,0000 | 6,6500 | 264 | ,00 |
| 30/8/2018 | 7,0000 | 1,45% | 6,9000 | 7,5000 | 6,8000 | 3.780 | ,00 |
| 29/8/2018 | 6,9000 | -0,72% | 7,0500 | 7,1000 | 6,9000 | 167 | ,00 |
| 28/8/2018 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,9000 | 110 | ,00 |
| 27/8/2018 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 4.690 | ,00 |
| 24/8/2018 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 2.180 | ,00 |
| 23/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 8.830 | ,00 |
| 22/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 5.600 | ,00 |
| 21/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 2.613 | ,00 |
| 20/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 510 | ,00 |
| 17/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 4.800 | ,00 |
| 16/8/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 14/8/2018 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 28 | ,00 |
| 13/8/2018 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 505 | ,00 |
| 10/8/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 09/8/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 08/8/2018 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 200 | ,00 |
| 07/8/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 06/8/2018 | 6,9500 | 0,72% | 6,9000 | 7,1000 | 6,9000 | 160 | ,00 |
| 03/8/2018 | 6,9000 | -1,43% | 6,8000 | 7,0000 | 6,6000 | 218 | ,00 |
| 02/8/2018 | 7,0000 | 2,19% | 7,0000 | 7,0000 | 6,9500 | 120 | ,00 |
| 01/8/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 31/7/2018 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 30/7/2018 | 6,8500 | -2,14% | 6,8500 | 6,8500 | 6,8500 | 58 | ,00 |
| 27/7/2018 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 50 | ,00 |
| 26/7/2018 | 6,9000 | -0,72% | 6,9000 | 7,0000 | 6,9000 | 110 | ,00 |
| 25/7/2018 | 6,9500 | -0,71% | 6,8500 | 7,0000 | 6,8000 | 230 | ,00 |
| 24/7/2018 | 7,0000 | -3,45% | 7,0000 | 7,2000 | 6,8000 | 730 | ,00 |
| 23/7/2018 | 7,2500 | 4,32% | 6,9500 | 7,2500 | 6,9500 | 642 | ,00 |
| 20/7/2018 | 6,9500 | -7,33% | 6,8000 | 7,1000 | 6,8000 | 208 | ,00 |
| 19/7/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 18/7/2018 | 7,5000 | 7,14% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 17/7/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 117 | ,00 |
| 16/7/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 13/7/2018 | 7,0000 | 0,00% | 6,7000 | 7,0000 | 6,7000 | 1.060 | ,00 |
| 12/7/2018 | 7,0000 | 0,72% | 6,9000 | 7,0000 | 6,9000 | 1.060 | ,00 |
| 11/7/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 10/7/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 800 | ,00 |
| 09/7/2018 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 06/7/2018 | 6,9500 | -0,71% | 6,6000 | 7,0000 | 6,6000 | 2.090 | ,00 |
| 05/7/2018 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 04/7/2018 | 7,0000 | -0,71% | 6,9000 | 7,0000 | 6,5500 | 1.241 | ,00 |
| 03/7/2018 | 7,0500 | 0,00% | 7,2500 | 7,2500 | 7,0500 | 20 | ,00 |
| 02/7/2018 | 7,0500 | -1,40% | 7,1000 | 7,2500 | 7,0500 | 79 | ,00 |
| 29/6/2018 | 7,1500 | 2,14% | 6,9000 | 7,1500 | 6,9000 | 91 | ,00 |
| 28/6/2018 | 7,0000 | -4,11% | 7,0000 | 7,0500 | 7,0000 | 110 | ,00 |
| 27/6/2018 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 26/6/2018 | 7,3000 | 1,39% | 7,1000 | 7,4000 | 6,9500 | 1.731 | ,00 |
| 25/6/2018 | 7,2000 | -1,37% | 7,2000 | 7,2000 | 7,0000 | 769 | ,00 |
| 22/6/2018 | 7,3000 | 0,00% | 7,7000 | 7,7000 | 7,0500 | 120 | ,00 |
| 21/6/2018 | 7,3000 | 1,39% | 7,1000 | 7,3000 | 7,0000 | 514 | ,00 |
| 20/6/2018 | 7,2000 | -2,04% | 7,1500 | 7,3000 | 7,1000 | 95 | ,00 |
| 19/6/2018 | 7,3500 | -0,68% | 7,1000 | 7,3500 | 7,0000 | 255 | ,00 |
| 18/6/2018 | 7,4000 | -1,33% | 7,4500 | 7,4500 | 7,0500 | 40 | ,00 |
| 15/6/2018 | 7,5000 | 0,00% | 7,2000 | 7,5000 | 7,2000 | 30 | ,00 |
| 14/6/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 12 | ,00 |
| 13/6/2018 | 7,5000 | -2,60% | 7,5000 | 7,5000 | 7,4500 | 25 | ,00 |
| 12/6/2018 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 11/6/2018 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 08/6/2018 | 7,7000 | 2,67% | 7,7000 | 7,7000 | 7,7000 | 2 | ,00 |
| 07/6/2018 | 7,5000 | 2,74% | 7,2500 | 7,5000 | 7,2500 | 2.502 | ,00 |
| 06/6/2018 | 7,3000 | -0,68% | 7,1000 | 7,3000 | 7,1000 | 57 | ,00 |
| 05/6/2018 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 04/6/2018 | 7,3500 | -1,34% | 7,1500 | 7,3500 | 7,1500 | 212 | ,00 |
| 01/6/2018 | 7,4500 | 0,00% | 7,0500 | 7,4500 | 7,0000 | 63 | ,00 |
| 31/5/2018 | 7,4500 | 3,47% | 7,4500 | 7,4500 | 7,4500 | 5 | ,00 |
| 30/5/2018 | 7,2000 | 0,00% | 7,2500 | 7,3500 | 7,2000 | 170 | ,00 |
| 29/5/2018 | 7,2000 | -4,00% | 7,1500 | 7,3500 | 7,1500 | 307 | ,00 |
| 25/5/2018 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,3000 | 420 | ,00 |
| 24/5/2018 | 7,5000 | -2,60% | 7,4000 | 7,5000 | 7,4000 | 226 | ,00 |
| 23/5/2018 | 7,7000 | 1,32% | 7,3500 | 7,7500 | 7,3500 | 2.226 | ,00 |
| 22/5/2018 | 7,6000 | 2,70% | 7,5000 | 7,6000 | 7,2000 | 715 | ,00 |
| 21/5/2018 | 7,4000 | -3,27% | 7,2000 | 7,5000 | 7,2000 | 454 | ,00 |
| 18/5/2018 | 7,6500 | 2,00% | 7,7500 | 7,7500 | 7,2500 | 341 | ,00 |
| 17/5/2018 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 168 | ,00 |
| 16/5/2018 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 20.215 | ,00 |
| 15/5/2018 | 7,5000 | -3,23% | 7,5000 | 7,5000 | 7,2000 | 172 | ,00 |
| 14/5/2018 | 7,7500 | 1,97% | 7,6000 | 7,7500 | 7,6000 | 113 | ,00 |
| 11/5/2018 | 7,6000 | 1,33% | 7,6000 | 7,6500 | 7,6000 | 630 | ,00 |
| 10/5/2018 | 7,5000 | -4,46% | 7,6000 | 7,7500 | 7,4000 | 840 | ,00 |
| 09/5/2018 | 7,8500 | 0,00% | 7,3500 | 7,9500 | 7,3500 | 2.340 | ,00 |
| 08/5/2018 | 7,8500 | 4,67% | 7,1000 | 7,8500 | 7,1000 | 41.074 | ,00 |
| 07/5/2018 | 7,5000 | 0,00% | 7,0500 | 7,5000 | 7,0500 | 776 | ,00 |
| 04/5/2018 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 3.000 | ,00 |
| 03/5/2018 | 7,5000 | -1,96% | 7,4000 | 7,5000 | 7,3000 | 350 | ,00 |
| 02/5/2018 | 7,6500 | 2,00% | 7,5000 | 7,6500 | 7,5000 | 1.032 | ,00 |
| 30/4/2018 | 7,5000 | 2,74% | 7,3500 | 7,5000 | 7,3000 | 10.310 | ,00 |
| 27/4/2018 | 7,3000 | -2,67% | 7,5000 | 7,6000 | 7,1500 | 2.039 | ,00 |
| 26/4/2018 | 7,5000 | 16,28% | 7,0000 | 7,6000 | 7,0000 | 3.727 | ,00 |
| 25/4/2018 | 6,4500 | 0,00% | 6,3500 | 6,6000 | 6,2500 | 435 | ,00 |
| 24/4/2018 | 6,4500 | 1,57% | 6,3500 | 6,5000 | 6,2000 | 414 | ,00 |
| 23/4/2018 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,3500 | 906 | ,00 |
| 20/4/2018 | 6,3500 | 0,00% | 6,2000 | 6,5000 | 6,2000 | 2.130 | ,00 |
| 19/4/2018 | 6,3500 | 0,00% | 6,3500 | 6,4000 | 6,2500 | 2.310 | ,00 |
| 18/4/2018 | 6,3500 | -1,55% | 6,3500 | 6,4500 | 6,3500 | 4.569 | ,00 |
| 17/4/2018 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 175 | ,00 |
| 16/4/2018 | 6,4500 | 1,57% | 6,2500 | 6,8500 | 6,2500 | 1.250 | ,00 |
| 13/4/2018 | 6,3500 | 0,79% | 6,3000 | 6,4000 | 6,3000 | 200 | ,00 |
| 12/4/2018 | 6,3000 | 0,00% | 6,1000 | 6,3000 | 6,1000 | 200 | ,00 |
| 11/4/2018 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,2000 | 725 | ,00 |
| 10/4/2018 | 6,3000 | 2,44% | 6,1500 | 6,3000 | 6,1500 | 75 | ,00 |
| 05/4/2018 | 6,1500 | 0,00% | 6,2000 | 6,2000 | 6,1500 | 170 | ,00 |
| 04/4/2018 | 6,1500 | 0,00% | 6,0500 | 6,1500 | 6,0000 | 170 | ,00 |
| 03/4/2018 | 6,1500 | -3,91% | 6,2000 | 6,4000 | 6,1000 | 250 | ,00 |
| 29/3/2018 | 6,4000 | 1,59% | 6,1000 | 6,5000 | 6,1000 | 150 | ,00 |
| 28/3/2018 | 6,3000 | 0,80% | 6,2000 | 6,3000 | 6,2000 | 320 | ,00 |
| 27/3/2018 | 6,2500 | -1,57% | 6,1000 | 6,2500 | 6,0500 | 225 | ,00 |
| 26/3/2018 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 15 | ,00 |
| 23/3/2018 | 6,3500 | 4,10% | 6,0500 | 6,3500 | 5,9000 | 1.100 | ,00 |
| 22/3/2018 | 6,1000 | -1,61% | 6,1500 | 6,1500 | 6,0500 | 200 | ,00 |
| 21/3/2018 | 6,2000 | 0,00% | 6,1500 | 6,3000 | 6,1500 | 750 | ,00 |
| 20/3/2018 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,2000 | 943 | ,00 |
| 19/3/2018 | 6,2500 | -0,79% | 6,2000 | 6,3000 | 6,1500 | 750 | ,00 |
| 16/3/2018 | 6,3000 | 1,61% | 6,1500 | 6,3000 | 6,1500 | 260 | ,00 |
| 15/3/2018 | 6,2000 | -0,80% | 6,2500 | 6,3000 | 6,1500 | 440 | ,00 |
| 14/3/2018 | 6,2500 | -0,79% | 6,2500 | 6,3000 | 6,2500 | 371 | ,00 |
| 13/3/2018 | 6,3000 | 1,61% | 6,2000 | 6,3500 | 6,2000 | 1.010 | ,00 |
| 12/3/2018 | 6,2000 | 0,00% | 6,2000 | 6,2500 | 6,2000 | 52 | ,00 |
| 09/3/2018 | 6,2000 | -0,80% | 6,3000 | 6,3000 | 6,2000 | 722 | ,00 |
| 08/3/2018 | 6,2500 | 0,81% | 6,2000 | 6,2500 | 6,2000 | 490 | ,00 |
| 07/3/2018 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,2000 | 162 | ,00 |
| 06/3/2018 | 6,1500 | -0,81% | 6,2000 | 6,3000 | 6,1500 | 370 | ,00 |
| 05/3/2018 | 6,2000 | -3,13% | 6,3000 | 6,4000 | 6,2000 | 723 | ,00 |
| 02/3/2018 | 6,4000 | -1,54% | 6,3000 | 6,4000 | 6,2500 | 183 | ,00 |
| 01/3/2018 | 6,5000 | -0,76% | 6,2500 | 6,5000 | 6,2500 | 244 | ,00 |
| 28/2/2018 | 6,5500 | 1,55% | 6,4500 | 6,5500 | 6,4500 | 200 | ,00 |
| 27/2/2018 | 6,4500 | 0,00% | 6,2500 | 6,4500 | 6,2500 | 285 | ,00 |
| 26/2/2018 | 6,4500 | 0,00% | 6,2000 | 6,4500 | 6,2000 | 257 | ,00 |
| 23/2/2018 | 6,4500 | -0,77% | 6,2000 | 6,4500 | 6,2000 | 210 | ,00 |
| 22/2/2018 | 6,5000 | 0,00% | 6,0000 | 6,5000 | 6,0000 | 220 | ,00 |
| 21/2/2018 | 6,5000 | 3,17% | 6,4000 | 6,5000 | 6,0000 | 323 | ,00 |
| 20/2/2018 | 6,3000 | -1,56% | 6,2500 | 6,6000 | 6,2500 | 100 | ,00 |
| 16/2/2018 | 6,4000 | -0,78% | 6,3000 | 6,4000 | 6,3000 | 96 | ,00 |
| 15/2/2018 | 6,4500 | 2,38% | 6,3000 | 6,5000 | 6,3000 | 321 | ,00 |
| 14/2/2018 | 6,3000 | 1,61% | 6,1000 | 6,3000 | 6,1000 | 1.830 | ,00 |
| 13/2/2018 | 6,2000 | -1,59% | 6,2000 | 6,2000 | 6,2000 | 200 | ,00 |
| 12/2/2018 | 6,3000 | 0,00% | 6,2500 | 6,3500 | 6,2500 | 622 | ,00 |
| 09/2/2018 | 6,3000 | 0,00% | 6,2000 | 6,4000 | 6,0500 | 3.781 | ,00 |
| 08/2/2018 | 6,3000 | 1,61% | 6,2000 | 6,3500 | 6,2000 | 3.909 | ,00 |
| 07/2/2018 | 6,2000 | -5,34% | 6,2000 | 6,2000 | 6,1500 | 60 | ,00 |
| 06/2/2018 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,2000 | 2.477 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|