| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,6400 €
-0,0600 (-2,22%)
- Άνοιγμα 2,6200
- Υψηλό 2,6400
- Χαμηλό 2,6200
- Όγκος 1.136
- Τζίρος 2.989 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/11/2019 | 1,3800 | 3,76% | 1,3400 | 1,3800 | 1,3300 | 813.644 | 1.090.234,96 |
| 28/11/2019 | 1,3300 | -3,62% | 1,3300 | 1,3300 | 1,3300 | 2.900 | 3.857,00 |
| 27/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | 13,80 |
| 26/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/11/2019 | 1,3800 | -0,72% | 1,3800 | 1,3800 | 1,3800 | 1.000 | 1.380,00 |
| 22/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/11/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 18/11/2019 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 1.964 | 2.712,46 |
| 15/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/11/2019 | 1,3800 | 0,00% | 1,3200 | 1,3800 | 1,3200 | 561 | 746,52 |
| 11/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 08/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 07/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/11/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/11/2019 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3200 | 446 | 599,26 |
| 01/11/2019 | 1,3900 | 4,51% | 1,3800 | 1,3900 | 1,3800 | 2.500 | 3.450,14 |
| 31/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 30/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 29/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 23/10/2019 | 1,3300 | 1,53% | 1,3300 | 1,3300 | 1,3300 | 249 | 331,17 |
| 22/10/2019 | 1,3100 | -6,43% | 1,4000 | 1,4000 | 1,3100 | 1.238 | 1.621,87 |
| 21/10/2019 | 1,4000 | 4,48% | 1,3800 | 1,4000 | 1,3800 | 4.141 | 5.774,27 |
| 18/10/2019 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3000 | 6.896 | 9.240,60 |
| 17/10/2019 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 16/10/2019 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 2.709 | 3.585,14 |
| 15/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 14/10/2019 | 1,3300 | 2,31% | 1,3300 | 1,3300 | 1,3300 | 1.319 | 1.754,27 |
| 11/10/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/10/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 275 | 357,50 |
| 09/10/2019 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 226 | 295,04 |
| 08/10/2019 | 1,3200 | -0,75% | 1,3200 | 1,3200 | 1,3200 | 3.500 | 4.620,00 |
| 07/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 04/10/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.478 | 1.965,74 |
| 03/10/2019 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3300 | 6.122 | 8.142,26 |
| 02/10/2019 | 1,3200 | -0,75% | 1,3400 | 1,3400 | 1,3200 | 4.000 | 5.330,00 |
| 30/9/2019 | 1,3300 | -1,48% | 1,3500 | 1,3500 | 1,3200 | 4.569 | 6.112,97 |
| 27/9/2019 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3500 | 2.650 | 3.594,16 |
| 26/9/2019 | 1,3600 | 0,00% | 1,4300 | 1,4300 | 1,3600 | 344 | 468,54 |
| 25/9/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 24/9/2019 | 1,3600 | 0,74% | 1,3500 | 1,3700 | 1,3500 | 2.033 | 2.771,45 |
| 23/9/2019 | 1,3500 | -6,90% | 1,3500 | 1,4500 | 1,3500 | 3.409 | 4.603,15 |
| 20/9/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/9/2019 | 1,4500 | -2,03% | 1,3400 | 1,4500 | 1,3400 | 333 | 447,32 |
| 18/9/2019 | 1,4800 | 8,82% | 1,3300 | 1,4800 | 1,3200 | 1.038 | 1.379,59 |
| 17/9/2019 | 1,3600 | -4,23% | 1,5300 | 1,5300 | 1,3300 | 1.603 | 2.156,70 |
| 16/9/2019 | 1,4200 | 1,43% | 1,5400 | 1,5400 | 1,4200 | 1.727 | 2.474,66 |
| 13/9/2019 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 3.014 | 4.219,60 |
| 12/9/2019 | 1,3400 | 0,00% | 1,3500 | 1,3500 | 1,3400 | 1.595 | 2.145,30 |
| 11/9/2019 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 746 | 999,64 |
| 10/9/2019 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 172 | 231,68 |
| 09/9/2019 | 1,3500 | 0,00% | 1,3400 | 1,3500 | 1,3400 | 2.666 | 3.580,74 |
| 06/9/2019 | 1,3500 | -3,57% | 1,3400 | 1,3500 | 1,3400 | 1.180 | 1.591,87 |
| 05/9/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/9/2019 | 1,4000 | -1,41% | 1,3500 | 1,4100 | 1,3400 | 6.304 | 8.673,90 |
| 03/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/9/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/8/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 135 | 191,70 |
| 29/8/2019 | 1,4000 | 5,26% | 1,3900 | 1,4000 | 1,3900 | 4.400 | 6.126,00 |
| 28/8/2019 | 1,3300 | -5,00% | 1,3300 | 1,3300 | 1,3300 | 1.907 | 2.536,31 |
| 27/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/8/2019 | 1,4000 | 0,00% | 1,3300 | 1,4000 | 1,3100 | 1.735 | 2.345,92 |
| 23/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/8/2019 | 1,4000 | 7,69% | 1,3200 | 1,4000 | 1,3200 | 877 | 1.188,52 |
| 21/8/2019 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,3000 | 1.159 | 1.528,54 |
| 20/8/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/8/2019 | 1,3300 | -6,34% | 1,3300 | 1,3300 | 1,3300 | 591 | 786,03 |
| 16/8/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/8/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 865 | 1.228,30 |
| 13/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 434 | 607,60 |
| 12/8/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 09/8/2019 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 1.059 | 1.482,60 |
| 08/8/2019 | 1,3900 | 0,72% | 1,3900 | 1,3900 | 1,3900 | 496 | 689,44 |
| 07/8/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/8/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/8/2019 | 1,3800 | 0,73% | 1,3500 | 1,3800 | 1,3500 | 9.100 | 12.300,00 |
| 02/8/2019 | 1,3700 | 0,74% | 1,3600 | 1,3700 | 1,3600 | 5.204 | 7.080,44 |
| 01/8/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 31/7/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.100 | 1.496,00 |
| 30/7/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 29/7/2019 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3600 | 500 | 680,00 |
| 26/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 447 | 581,10 |
| 25/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 24/7/2019 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,3000 | 3.366 | 4.415,80 |
| 23/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/7/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 15/7/2019 | 1,3200 | 3,13% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 12/7/2019 | 1,2800 | -6,57% | 1,2800 | 1,2800 | 1,2800 | 1.512 | 1.935,36 |
| 11/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 10/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 09/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/7/2019 | 1,3700 | 8,73% | 1,3700 | 1,3700 | 1,3700 | 1.902 | 2.605,74 |
| 05/7/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/7/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/7/2019 | 1,2600 | 0,80% | 1,3300 | 1,3300 | 1,2600 | 347 | 441,07 |
| 02/7/2019 | 1,2500 | -7,41% | 1,3200 | 1,3200 | 1,2500 | 300 | 375,14 |
| 01/7/2019 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 1.100 | 1.485,00 |
| 28/6/2019 | 1,3800 | 9,52% | 1,3800 | 1,3800 | 1,3800 | 1.200 | 1.656,00 |
| 27/6/2019 | 1,2600 | -9,35% | 1,2600 | 1,2600 | 1,2600 | 1.000 | 1.260,00 |
| 26/6/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 24/6/2019 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/6/2019 | 1,3900 | -4,14% | 1,3900 | 1,3900 | 1,3900 | 2.000 | 2.780,00 |
| 20/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 19/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 18/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/6/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 13/6/2019 | 1,4500 | 1,40% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 12/6/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/6/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/6/2019 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/6/2019 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 3.000 | 4.290,00 |
| 06/6/2019 | 1,4400 | -2,70% | 1,4400 | 1,4400 | 1,4400 | 3.500 | 5.040,00 |
| 05/6/2019 | 1,4800 | 4,96% | 1,4800 | 1,4800 | 1,4800 | 1.000 | 1.480,00 |
| 04/6/2019 | 1,4100 | -4,08% | 1,4200 | 1,4200 | 1,4100 | 1.202 | 1.696,82 |
| 03/6/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 382 | 561,54 |
| 31/5/2019 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 30/5/2019 | 1,4700 | 4,26% | 1,4700 | 1,4700 | 1,4700 | 1.000 | 1.470,00 |
| 29/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 28/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 27/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 24/5/2019 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 23/5/2019 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,4100 | 747 | 1.053,27 |
| 22/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 17/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 16/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 15/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 14/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 97.390 | 127.635,90 |
| 10/5/2019 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 15 | 21,30 |
| 09/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/5/2019 | 1,4000 | -1,41% | 1,4000 | 1,4000 | 1,4000 | 5.000 | 7.000,00 |
| 06/5/2019 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 6.400 | 8.968,00 |
| 03/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.000 | 1.420,00 |
| 02/5/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1.000 | 1.420,00 |
| 25/4/2019 | 1,4200 | 1,43% | 1,4100 | 1,4200 | 1,4100 | 10.800 | 15.286,00 |
| 24/4/2019 | 1,4000 | 3,70% | 1,4000 | 1,4100 | 1,3200 | 31.618 | 43.375,81 |
| 23/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 16/4/2019 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 1.400 | 1.890,00 |
| 15/4/2019 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 125 | 165,00 |
| 12/4/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 11/4/2019 | 1,3500 | 7,14% | 1,3500 | 1,3500 | 1,3500 | 200 | 270,00 |
| 10/4/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 09/4/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 08/4/2019 | 1,2600 | -3,08% | 1,2600 | 1,2600 | 1,2600 | 2 | 2,52 |
| 05/4/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/4/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/4/2019 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 155 | 201,50 |
| 02/4/2019 | 1,2400 | -7,46% | 1,3500 | 1,3500 | 1,2400 | 808 | 1.089,92 |
| 29/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 27/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 26/3/2019 | 1,3400 | 8,94% | 1,3400 | 1,3400 | 1,3400 | 250 | 335,00 |
| 22/3/2019 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 89 | 109,47 |
| 21/3/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/3/2019 | 1,2500 | -6,72% | 1,2400 | 1,2700 | 1,2300 | 1.611 | 2.020,55 |
| 19/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 18/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 15/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 14/3/2019 | 1,3400 | 3,08% | 1,3400 | 1,3400 | 1,3400 | 723 | 968,82 |
| 13/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/3/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/3/2019 | 1,3000 | -2,99% | 1,3000 | 1,3000 | 1,3000 | 478 | 621,40 |
| 04/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/3/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/2/2019 | 1,3400 | 7,20% | 1,3400 | 1,3400 | 1,3400 | 300 | 402,00 |
| 27/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 22/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 20/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 19/2/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 18/2/2019 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 845 | 1.056,25 |
| 15/2/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/2/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/2/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/2/2019 | 1,3000 | -2,99% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 11/2/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 08/2/2019 | 1,3400 | -0,74% | 1,3300 | 1,3400 | 1,3300 | 1.643 | 2.185,81 |
| 07/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/2/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/2/2019 | 1,3500 | 4,65% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 01/2/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 31/1/2019 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 2.319 | 2.991,51 |
| 30/1/2019 | 1,2800 | 4,92% | 1,2800 | 1,2800 | 1,2800 | 501 | 641,28 |
| 29/1/2019 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/1/2019 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 502 | 612,44 |
| 25/1/2019 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 24/1/2019 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2200 | 553 | 674,66 |
| 23/1/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/1/2019 | 1,2100 | -5,47% | 1,2100 | 1,2100 | 1,2100 | 412 | 498,52 |
| 21/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 16/1/2019 | 1,2800 | -0,78% | 1,2100 | 1,2800 | 1,2000 | 2.111 | 2.575,08 |
| 15/1/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/1/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 11/1/2019 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 10/1/2019 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 339 | 436,92 |
| 09/1/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1.000 | 1.280,00 |
| 08/1/2019 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 500 | 640,00 |
| 07/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 04/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 03/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 02/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/12/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/12/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 400 | 504,00 |
| 27/12/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/12/2018 | 1,2600 | 8,62% | 1,2600 | 1,2600 | 1,2600 | 300 | 378,00 |
| 20/12/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 19/12/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 119 | 138,04 |
| 18/12/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 17/12/2018 | 1,1600 | -6,45% | 1,1600 | 1,1600 | 1,1600 | 248 | 287,68 |
| 14/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 13/12/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/12/2018 | 1,2400 | 3,33% | 1,2400 | 1,2400 | 1,2400 | 321 | 398,04 |
| 11/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/12/2018 | 1,2000 | -4,00% | 1,1300 | 1,2000 | 1,1300 | 2.319 | 2.760,47 |
| 07/12/2018 | 1,2500 | 4,17% | 1,2500 | 1,2500 | 1,2500 | 800 | 1.000,00 |
| 06/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/12/2018 | 1,2000 | -6,98% | 1,2000 | 1,2000 | 1,1700 | 4.187 | 4.970,22 |
| 03/12/2018 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 1.294 | 1.669,26 |
| 30/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/11/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/11/2018 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 179 | 211,22 |
| 22/11/2018 | 1,1700 | -8,59% | 1,2000 | 1,2000 | 1,1700 | 2.249 | 2.692,83 |
| 21/11/2018 | 1,2800 | -1,54% | 1,2800 | 1,2800 | 1,2800 | 1.000 | 1.280,00 |
| 20/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 02/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 01/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/10/2018 | 1,3000 | 4,84% | 1,1600 | 1,3000 | 1,1600 | 300 | 362,00 |
| 23/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 19/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 16/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 15/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.000 | 1.240,00 |
| 12/10/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 7.000 | 8.680,00 |
| 11/10/2018 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 1.148 | 1.417,19 |
| 10/10/2018 | 1,2400 | 8,77% | 1,2400 | 1,2400 | 1,2400 | 30 | 37,20 |
| 09/10/2018 | 1,1400 | 0,88% | 1,2000 | 1,2000 | 1,1400 | 982 | 1.178,04 |
| 08/10/2018 | 1,1300 | -9,60% | 1,2000 | 1,2000 | 1,1300 | 822 | 935,86 |
| 05/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 04/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 300 | 375,00 |
| 03/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/10/2018 | 1,2500 | -3,10% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 28/9/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/9/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 200 | 258,00 |
| 26/9/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/9/2018 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 50 | 64,50 |
| 24/9/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/9/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/9/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/9/2018 | 1,2100 | 0,83% | 1,2100 | 1,2100 | 1,2100 | 779 | 942,59 |
| 18/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.932 | 2.318,40 |
| 17/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 5.900 | 7.093,00 |
| 14/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 500 | 600,00 |
| 11/9/2018 | 1,2000 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 240 | 282,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|