| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
ΜΥΛΟΙ ΚΕΠΕΝΟΥ Α.Β.Ε.Ε. (ΚΕΠΕΝ)
1,9300 €
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 |
|---|---|---|---|---|---|---|---|
| 06/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 62 | 104,78 |
| 04/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 03/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/9/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 30/8/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/8/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 28/8/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 100 | 169,00 |
| 27/8/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 26/8/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 50 | 84,50 |
| 23/8/2019 | 1,6900 | -0,59% | 1,6500 | 1,6900 | 1,6500 | 500 | 829,00 |
| 22/8/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2.490 | 4.233,00 |
| 21/8/2019 | 1,7000 | 1,80% | 1,7000 | 1,7000 | 1,7000 | 400 | 680,00 |
| 20/8/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 19/8/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 16/8/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 14/8/2019 | 1,6700 | 3,73% | 1,6700 | 1,6700 | 1,6700 | 152 | 253,84 |
| 13/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 12/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 09/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 08/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 07/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 06/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 05/8/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 02/8/2019 | 1,6100 | 0,63% | 1,6100 | 1,6100 | 1,6100 | 140 | 225,40 |
| 01/8/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 31/7/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/7/2019 | 1,6000 | -1,84% | 1,6000 | 1,6000 | 1,6000 | 667 | 1.067,20 |
| 29/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 26/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 25/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 24/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 23/7/2019 | 1,6300 | 0,00% | 1,7800 | 1,7800 | 1,5000 | 160 | 260,16 |
| 22/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 18/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 17/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 16/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 15/7/2019 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 12/7/2019 | 1,6300 | -1,81% | 1,6200 | 1,6300 | 1,6200 | 379 | 614,98 |
| 11/7/2019 | 1,6600 | 9,93% | 1,5500 | 1,6600 | 1,5500 | 2.065 | 3.409,75 |
| 10/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 09/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 08/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 05/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 04/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 03/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 02/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 01/7/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 28/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 27/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 26/6/2019 | 1,5100 | 0,00% | 1,4200 | 1,6500 | 1,4200 | 25 | 38,95 |
| 25/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 24/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | 100 | 151,00 |
| 21/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 20/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 19/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 18/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 14/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 13/6/2019 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 12/6/2019 | 1,5100 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 40 | 56,80 |
| 11/6/2019 | 1,5100 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 20 | 31,80 |
| 10/6/2019 | 1,5100 | 9,42% | 1,3000 | 1,5100 | 1,3000 | 1.465 | 2.107,15 |
| 07/6/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 06/6/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 05/6/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 04/6/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 03/6/2019 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 31/5/2019 | 1,3800 | 4,55% | 1,3800 | 1,3800 | 1,3800 | 200 | 276,00 |
| 30/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 29/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 28/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 27/5/2019 | 1,3200 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 24/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 22/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 21/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 20/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/5/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/5/2019 | 1,3200 | 3,94% | 1,2600 | 1,3200 | 1,2600 | 3.916 | 5.128,00 |
| 15/5/2019 | 1,2700 | -9,29% | 1,3000 | 1,3000 | 1,2700 | 1.392 | 1.797,84 |
| 14/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/5/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/5/2019 | 1,4000 | 6,87% | 1,4000 | 1,4000 | 1,4000 | 648 | 907,20 |
| 07/5/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 06/5/2019 | 1,3100 | 4,80% | 1,3100 | 1,3100 | 1,3000 | 250 | 327,21 |
| 03/5/2019 | 1,2500 | 1,63% | 1,2500 | 1,2500 | 1,2500 | 750 | 937,50 |
| 02/5/2019 | 1,2300 | -8,89% | 1,2500 | 1,2500 | 1,2300 | 11.851 | 14.590,73 |
| 30/4/2019 | 1,3500 | -8,78% | 1,3500 | 1,3500 | 1,3500 | 3.300 | 4.455,00 |
| 25/4/2019 | 1,4800 | -7,50% | 1,4800 | 1,4800 | 1,4800 | 2.250 | 3.330,00 |
| 24/4/2019 | 1,6000 | 8,11% | 1,5600 | 1,6000 | 1,5600 | 614 | 971,00 |
| 23/4/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 100 | 148,00 |
| 18/4/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 17/4/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 16/4/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/4/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 12/4/2019 | 1,4800 | 5,71% | 1,4000 | 1,4800 | 1,4000 | 600 | 864,00 |
| 11/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 10/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 09/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/4/2019 | 1,4000 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 100 | 154,00 |
| 03/4/2019 | 1,4000 | 0,00% | 1,5200 | 1,5200 | 1,5200 | 120 | 182,00 |
| 02/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 01/4/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 26/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 21/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 300 | 420,00 |
| 18/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 14/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/3/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/3/2019 | 1,4000 | -6,67% | 1,4000 | 1,4000 | 1,4000 | 1.000 | 1.400,00 |
| 07/3/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/3/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/3/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 04/3/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 01/3/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/2/2019 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4800 | 400 | 594,00 |
| 27/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 26/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 25/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 22/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 21/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 20/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 19/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 18/2/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/2/2019 | 1,4800 | 4,23% | 1,4800 | 1,4800 | 1,4800 | 150 | 222,00 |
| 14/2/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 13/2/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 12/2/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/2/2019 | 1,4200 | 4,41% | 1,4000 | 1,4200 | 1,4000 | 400 | 564,00 |
| 08/2/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/2/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/2/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/2/2019 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 200 | 272,00 |
| 04/2/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 01/2/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 31/1/2019 | 1,3400 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 40 | 50,80 |
| 30/1/2019 | 1,3400 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 4 | 5,84 |
| 29/1/2019 | 1,3400 | 1,52% | 1,3400 | 1,3400 | 1,3400 | 200 | 268,00 |
| 28/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 25/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 24/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 350 | 462,00 |
| 22/1/2019 | 1,3200 | 0,00% | 1,2600 | 1,3200 | 1,2600 | 140 | 182,40 |
| 21/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 16/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 15/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 11/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 10/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 08/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 07/1/2019 | 1,3200 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 30 | 42,00 |
| 04/1/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 03/1/2019 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 200 | 264,00 |
| 02/1/2019 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 31/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/12/2018 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 101 | 133,00 |
| 27/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 254 | 330,00 |
| 06/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 03/12/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 30/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 199 | 258,00 |
| 29/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 26/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 23/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/11/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,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 | -4,41% | 1,3000 | 1,3900 | 1,3000 | 1.000 | 1.301,00 |
| 09/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/11/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 07/11/2018 | 1,3600 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 1 | 1,00 |
| 06/11/2018 | 1,3600 | 9,68% | 1,2400 | 1,3600 | 1,2400 | 289 | 382,00 |
| 05/11/2018 | 1,2400 | -4,62% | 1,3000 | 1,3000 | 1,1700 | 400 | 494,00 |
| 02/11/2018 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 640 | 832,00 |
| 01/11/2018 | 1,2800 | 7,56% | 1,2000 | 1,2800 | 1,2000 | 935 | 1.173,00 |
| 31/10/2018 | 1,1900 | -3,25% | 1,1900 | 1,1900 | 1,1900 | 1.000 | 1.190,00 |
| 30/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 29/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 25/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 24/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 23/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 22/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 18/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 17/10/2018 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/10/2018 | 1,2300 | -1,60% | 1,2400 | 1,2400 | 1,2300 | 300 | 370,00 |
| 15/10/2018 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 200 | 250,00 |
| 12/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 09/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/10/2018 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 1.587 | 2.063,00 |
| 04/10/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 03/10/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/10/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 01/10/2018 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 28/9/2018 | 1,2900 | -3,01% | 1,2900 | 1,2900 | 1,2900 | 250 | 322,00 |
| 27/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 21/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 19/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 18/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 17/9/2018 | 1,3300 | -5,00% | 1,3300 | 1,3300 | 1,3300 | 250 | 332,00 |
| 14/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 13/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 12/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 11/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 10/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 06/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 05/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 04/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 03/9/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 31/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 30/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 29/8/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/8/2018 | 1,4000 | -4,11% | 1,4000 | 1,4000 | 1,4000 | 500 | 700,00 |
| 27/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 24/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 23/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 22/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 21/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 20/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 17/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 16/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 14/8/2018 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 13/8/2018 | 1,4600 | -7,59% | 1,5000 | 1,5000 | 1,4600 | 555 | 821,00 |
| 10/8/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 09/8/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 08/8/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 07/8/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 06/8/2018 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 03/8/2018 | 1,5800 | -3,66% | 1,5800 | 1,5800 | 1,5800 | 231 | 364,00 |
| 02/8/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 01/8/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 31/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 370 | 606,00 |
| 30/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 27/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 25/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 24/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 23/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 20/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 19/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 18/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 17/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 16/7/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 13/7/2018 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 200 | 328,00 |
| 12/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 10/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 09/7/2018 | 1,6200 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 31 | 55,00 |
| 06/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 100 | 162,00 |
| 05/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 04/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 03/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 02/7/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 28/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 27/6/2018 | 1,6200 | 0,00% | 1,6000 | 1,6200 | 1,6000 | 650 | 1.046,00 |
| 26/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|