| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8400 €
0,0200 (0,71%)
- Άνοιγμα 2,8400
- Υψηλό 2,8400
- Χαμηλό 2,8400
- Όγκος 88
- Τζίρος 249 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.068 | 1.281,60 |
| 07/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/9/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.500 | 3.000,00 |
| 04/9/2018 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 1.532 | 1.838,40 |
| 03/9/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 31/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 100 | 124,00 |
| 30/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 28/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 908 | 1.125,92 |
| 24/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 23/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 21/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 20/8/2018 | 1,2400 | 7,83% | 1,1000 | 1,2400 | 1,1000 | 3.133 | 3.446,44 |
| 17/8/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/8/2018 | 1,1500 | -8,00% | 1,1600 | 1,1600 | 1,1500 | 1.868 | 2.153,20 |
| 14/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 13/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 09/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 08/8/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 07/8/2018 | 1,2500 | 3,31% | 1,1500 | 1,2500 | 1,1500 | 2.421 | 3.024,15 |
| 06/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 53.000 | 60.950,00 |
| 16/7/2018 | 1,2100 | -6,92% | 1,2500 | 1,2500 | 1,2100 | 1.090 | 1.327,90 |
| 13/7/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/7/2018 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,3000 | 20 | 26,00 |
| 11/7/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 2.611 | 3.133,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|