| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7/2018 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 2.399 | 2.882,79 |
| 09/7/2018 | 1,2000 | -9,09% | 1,2100 | 1,2100 | 1,2000 | 1.399 | 1.683,10 |
| 06/7/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 05/7/2018 | 1,3200 | 2,33% | 1,2700 | 1,3200 | 1,2700 | 1.150 | 1.468,00 |
| 04/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/6/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/6/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/6/2018 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 400 | 516,00 |
| 26/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 450 | 585,00 |
| 25/6/2018 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 3.411 | 4.434,30 |
| 22/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 19/6/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 18/6/2018 | 1,3100 | 0,00% | 1,2000 | 1,3100 | 1,2000 | 40 | 50,20 |
| 15/6/2018 | 1,3100 | 0,00% | 1,2100 | 1,3100 | 1,2100 | 400 | 491,90 |
| 14/6/2018 | 1,3100 | 9,17% | 1,3100 | 1,3100 | 1,3100 | 120 | 157,20 |
| 13/6/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/6/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/6/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/6/2018 | 1,2000 | -7,69% | 1,2000 | 1,2000 | 1,2000 | 11 | 13,20 |
| 07/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/6/2018 | 1,3000 | -8,45% | 1,4200 | 1,4200 | 1,2800 | 2.820 | 3.702,79 |
| 01/6/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 5 | 7,10 |
| 31/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 23/5/2018 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 22/5/2018 | 1,4200 | 5,19% | 1,4200 | 1,4200 | 1,4200 | 2.000 | 2.840,00 |
| 21/5/2018 | 1,3500 | 3,85% | 1,3100 | 1,3500 | 1,3100 | 7.606 | 10.123,86 |
| 18/5/2018 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 1.303 | 1.693,90 |
| 17/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 16/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 15/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.000 | 2.700,00 |
| 14/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 2.900 | 3.915,00 |
| 11/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 10/5/2018 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 4.000 | 5.400,00 |
| 09/5/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/5/2018 | 1,3000 | -2,26% | 1,3100 | 1,3100 | 1,3000 | 3.000 | 3.920,00 |
| 07/5/2018 | 1,3300 | -1,48% | 1,3300 | 1,3300 | 1,3300 | 3.122 | 4.152,26 |
| 04/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 03/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 9.248 | 12.484,80 |
| 02/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.752 | 2.365,20 |
| 30/4/2018 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 6.500 | 8.775,00 |
| 27/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 25/4/2018 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 248 | 322,40 |
| 24/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 23/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/4/2018 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 1.000 | 1.350,00 |
| 19/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.040 | 1.352,00 |
| 16/4/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/4/2018 | 1,3000 | -2,99% | 1,2500 | 1,3000 | 1,2500 | 17.948 | 22.515,10 |
| 12/4/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/4/2018 | 1,3400 | -0,74% | 1,3400 | 1,3400 | 1,3400 | 398 | 533,32 |
| 05/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 04/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 30 | 40,50 |
| 03/4/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/3/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/3/2018 | 1,3500 | 3,85% | 1,2100 | 1,3500 | 1,2000 | 3.101 | 4.031,20 |
| 27/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/3/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/3/2018 | 1,3000 | 6,56% | 1,2200 | 1,3000 | 1,2200 | 1.900 | 2.394,00 |
| 19/3/2018 | 1,2200 | -0,81% | 1,2300 | 1,2300 | 1,2200 | 221 | 270,83 |
| 16/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 15/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 14/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 13/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 09/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 08/3/2018 | 1,2300 | 0,00% | 1,2400 | 1,2400 | 1,2300 | 1.492 | 1.845,16 |
| 07/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 06/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 02/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 01/3/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 28/2/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 27/2/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/2/2018 | 1,2300 | -5,38% | 1,2700 | 1,2700 | 1,2300 | 1.397 | 1.758,31 |
| 23/2/2018 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 5.600 | 7.280,00 |
| 22/2/2018 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2800 | 22.500 | 28.860,00 |
| 21/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/2/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/2/2018 | 1,3000 | 0,00% | 1,2300 | 1,3000 | 1,2300 | 1.315 | 1.708,10 |
| 09/2/2018 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 296 | 384,80 |
| 08/2/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/2/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/2/2018 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2800 | 733 | 938,84 |
| 05/2/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 02/2/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 01/2/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 31/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 30/1/2018 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 29/1/2018 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 635 | 831,85 |
| 26/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 25/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/1/2018 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 4.426 | 5.735,84 |
| 23/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/1/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 30 | 39,00 |
| 16/1/2018 | 1,3000 | 4,00% | 1,3000 | 1,3000 | 1,3000 | 252 | 327,60 |
| 15/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 363 | 453,75 |
| 12/1/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/1/2018 | 1,2500 | -1,57% | 1,2700 | 1,2700 | 1,2500 | 657 | 821,65 |
| 10/1/2018 | 1,2700 | -1,55% | 1,2700 | 1,2700 | 1,2700 | 297 | 377,19 |
| 09/1/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 08/1/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/1/2018 | 1,2900 | -7,86% | 1,4000 | 1,4000 | 1,2900 | 1.748 | 2.318,22 |
| 04/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/1/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 02/1/2018 | 1,4000 | 3,70% | 1,4000 | 1,4000 | 1,4000 | 780 | 1.092,00 |
| 29/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 28/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 22/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 907 | 1.224,45 |
| 20/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/12/2017 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 15/12/2017 | 1,3500 | 3,85% | 1,4000 | 1,4000 | 1,3500 | 1.300 | 1.770,00 |
| 14/12/2017 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 793 | 1.030,90 |
| 13/12/2017 | 1,3500 | -3,57% | 1,4000 | 1,4000 | 1,3500 | 2.000 | 2.700,50 |
| 12/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/12/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/12/2017 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 4.000 | 5.600,40 |
| 05/12/2017 | 1,4400 | -0,69% | 1,4400 | 1,4400 | 1,4400 | 2.000 | 2.880,00 |
| 04/12/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 01/12/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 30/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 29/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 28/11/2017 | 1,4500 | -3,33% | 1,4500 | 1,4500 | 1,4500 | 2.000 | 2.900,00 |
| 27/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 24/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/11/2017 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 22/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 21/11/2017 | 1,4500 | -3,33% | 1,5000 | 1,5000 | 1,4500 | 26.909 | 39.024,50 |
| 20/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 17/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 16/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 230 | 345,00 |
| 15/11/2017 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 1.241 | 1.861,50 |
| 14/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 13/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 10/11/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 09/11/2017 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 5.000 | 7.750,00 |
| 08/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/11/2017 | 1,5000 | 3,45% | 1,5000 | 1,5000 | 1,5000 | 3.310 | 4.965,00 |
| 06/11/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 03/11/2017 | 1,4500 | -3,33% | 1,4700 | 1,4700 | 1,4500 | 5.000 | 7.290,00 |
| 02/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/11/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 31/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 44 | 66,00 |
| 26/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 24/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 160 | 240,00 |
| 23/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 19/10/2017 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 200 | 300,00 |
| 18/10/2017 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 17/10/2017 | 1,5500 | 4,03% | 1,4700 | 1,5500 | 1,4700 | 2.200 | 3.244,58 |
| 16/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/10/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 06/10/2017 | 1,4900 | -0,67% | 1,3500 | 1,4900 | 1,3500 | 870 | 1.191,30 |
| 05/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 03/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 02/10/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 27/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 26/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 22/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/9/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/9/2017 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 150 | 225,00 |
| 18/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 15/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 14/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 13/9/2017 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/9/2017 | 1,5200 | -4,40% | 1,5200 | 1,5200 | 1,5200 | 5.000 | 7.600,00 |
| 11/9/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/9/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/9/2017 | 1,5900 | 6,71% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 06/9/2017 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 05/9/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/9/2017 | 1,4800 | 9,63% | 1,4000 | 1,4800 | 1,4000 | 7.768 | 11.401,92 |
| 01/9/2017 | 1,3500 | 8,00% | 1,3200 | 1,3600 | 1,3200 | 2.250 | 3.029,00 |
| 31/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/8/2017 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 522 | 652,50 |
| 29/8/2017 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/8/2017 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 830 | 1.079,00 |
| 25/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 24/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 23/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 900 | 1.161,00 |
| 22/8/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 21/8/2017 | 1,2900 | 3,20% | 1,2900 | 1,2900 | 1,2900 | 300 | 387,00 |
| 18/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 17/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 16/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 14/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/8/2017 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 10/8/2017 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,2000 | 5.329 | 6.630,48 |
| 09/8/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/8/2017 | 1,2000 | 3,45% | 1,1800 | 1,2000 | 1,1800 | 2.917 | 3.456,40 |
| 07/8/2017 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 200 | 232,00 |
| 04/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/8/2017 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 02/8/2017 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 01/8/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 31/7/2017 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 1.000 | 1.116,00 |
| 28/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 683 | 758,13 |
| 26/7/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 25/7/2017 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,1000 | 391 | 430,27 |
| 24/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 9 | 9,90 |
| 21/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 20/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 19/7/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/7/2017 | 1,1000 | -2,65% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 17/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 13/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 12/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 11/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 10/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 07/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 05/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 04/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 03/7/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 29/6/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,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.% |
|---|