| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,5400 | -9,14 % | -0,1550 | 251.694 |
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2700 | -6,62 % | -0,0900 | 2.024 |
| ΞΥΛΠ | 0,4200 | -4,98 % | -0,0220 | 100 |
| ΛΑΒΙ | 1,1820 | -3,90 % | -0,0480 | 132.353 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 1.824 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 932 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΙΝΤΕΚ | 6,3000 | -2,93 % | -0,1900 | 95.783 |
| ΜΙΓ | 3,6900 | -2,89 % | -0,1100 | 5.027 |
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 |
|---|---|---|---|---|---|---|---|
| 25/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 22/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 21/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 20/6/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 19/6/2018 | 1,6200 | -10,00% | 1,6200 | 1,6200 | 1,6200 | 300 | 486,00 |
| 18/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 06/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 05/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 04/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 01/6/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 30 | 54,00 |
| 31/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 30/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 29/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 25/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 50 | 90,00 |
| 23/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 39 | 70,00 |
| 22/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/5/2018 | 1,8000 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 100 | 166,00 |
| 18/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 200 | 360,00 |
| 15/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/5/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/5/2018 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,8000 | 250 | 450,00 |
| 10/5/2018 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/5/2018 | 1,7800 | 1,14% | 1,7800 | 1,7800 | 1,7800 | 480 | 854,00 |
| 08/5/2018 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 850 | 1.516,00 |
| 07/5/2018 | 1,8000 | 2,27% | 1,8000 | 1,8000 | 1,8000 | 1.011 | 1.819,00 |
| 04/5/2018 | 1,7600 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2 | 3,00 |
| 03/5/2018 | 1,7600 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1 | 1,00 |
| 02/5/2018 | 1,7600 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 1.170 | 2.086,00 |
| 30/4/2018 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 27/4/2018 | 1,7600 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1 | 1,00 |
| 26/4/2018 | 1,7600 | 2,33% | 1,8900 | 1,8900 | 1,7600 | 759 | 1.426,00 |
| 25/4/2018 | 1,7200 | 0,00% | 1,8900 | 1,8900 | 1,8900 | 31 | 58,00 |
| 24/4/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 23/4/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 20/4/2018 | 1,7200 | 0,00% | 1,7100 | 1,7200 | 1,7100 | 3 | 5,00 |
| 19/4/2018 | 1,7200 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1 | 1,00 |
| 18/4/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 17/4/2018 | 1,7200 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 2 | 3,00 |
| 16/4/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 13/4/2018 | 1,7200 | -9,95% | 1,7400 | 1,7400 | 1,7200 | 100 | 172,00 |
| 12/4/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 11/4/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 10/4/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 05/4/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 04/4/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 03/4/2018 | 1,9100 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1 | 1,00 |
| 29/3/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 28/3/2018 | 1,9100 | 0,53% | 1,9100 | 1,9100 | 1,9100 | 1.000 | 1.910,00 |
| 27/3/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 26/3/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 23/3/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 22/3/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 21/3/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 2.800 | 5.320,00 |
| 20/3/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 11.000 | 20.900,00 |
| 19/3/2018 | 1,9000 | -0,52% | 1,9000 | 1,9000 | 1,9000 | 900 | 1.710,00 |
| 16/3/2018 | 1,9100 | 0,53% | 1,8900 | 1,9100 | 1,8900 | 3.000 | 5.700,00 |
| 15/3/2018 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 3.080 | 5.852,00 |
| 14/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 13/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 12/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 09/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 08/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 07/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 06/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 05/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 300 | 582,00 |
| 02/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 200 | 388,00 |
| 01/3/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 28/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 27/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 26/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 100 | 194,00 |
| 23/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 22/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 21/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 20/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 16/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 15/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 14/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 13/2/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 12/2/2018 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,9400 | 200 | 388,00 |
| 09/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 08/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 07/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 01/2/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 1.200 | 2.304,00 |
| 31/1/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/1/2018 | 1,9200 | 2,13% | 1,8800 | 1,9400 | 1,8800 | 1.296 | 2.467,00 |
| 29/1/2018 | 1,8800 | -6,00% | 1,8500 | 1,8900 | 1,8500 | 1.640 | 3.073,00 |
| 26/1/2018 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/1/2018 | 2,0000 | 3,09% | 2,0000 | 2,0000 | 2,0000 | 400 | 800,00 |
| 24/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 23/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 50 | 97,00 |
| 22/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 19/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 18/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 17/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 16/1/2018 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 15/1/2018 | 1,9400 | 2,11% | 1,9000 | 1,9400 | 1,9000 | 492 | 944,00 |
| 12/1/2018 | 1,9000 | 0,00% | 1,9400 | 1,9400 | 1,9000 | 1.608 | 3.085,00 |
| 11/1/2018 | 1,9000 | -1,04% | 1,9600 | 1,9600 | 1,9000 | 2.565 | 4.914,00 |
| 10/1/2018 | 1,9200 | 0,00% | 1,8400 | 1,9200 | 1,8400 | 1.290 | 2.473,00 |
| 09/1/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 08/1/2018 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 52 | 101,00 |
| 05/1/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 04/1/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/1/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/1/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 29/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 28/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 22/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 12 | 23,00 |
| 21/12/2017 | 1,9200 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 40 | 76,00 |
| 20/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 19/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 18/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 15/12/2017 | 1,9200 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,00 |
| 14/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 13/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 12/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/12/2017 | 1,9200 | -0,52% | 1,9200 | 1,9200 | 1,9200 | 270 | 518,00 |
| 08/12/2017 | 1,9300 | 0,52% | 1,9300 | 1,9300 | 1,9100 | 606 | 1.169,00 |
| 07/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/12/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 05/12/2017 | 1,9200 | 1,05% | 1,9100 | 1,9200 | 1,9100 | 450 | 862,00 |
| 04/12/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/12/2017 | 1,9000 | -1,55% | 1,9300 | 1,9300 | 1,9000 | 530 | 1.007,00 |
| 30/11/2017 | 1,9300 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 100 | 199,00 |
| 29/11/2017 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 28/11/2017 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 27/11/2017 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 290 | 559,00 |
| 24/11/2017 | 1,9300 | 1,05% | 1,9200 | 2,0600 | 1,9200 | 200 | 386,00 |
| 23/11/2017 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 22/11/2017 | 1,9100 | 0,53% | 1,9100 | 1,9100 | 1,9100 | 200 | 382,00 |
| 21/11/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/11/2017 | 1,9000 | 0,00% | 1,8700 | 1,9000 | 1,8700 | 2.000 | 3.770,00 |
| 17/11/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 16/11/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/11/2017 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 200 | 380,00 |
| 14/11/2017 | 1,8600 | -2,62% | 1,8600 | 1,8600 | 1,8600 | 197 | 366,00 |
| 13/11/2017 | 1,9100 | 0,53% | 1,9200 | 1,9400 | 1,8900 | 603 | 1.151,00 |
| 10/11/2017 | 1,9000 | 1,06% | 1,9000 | 1,9000 | 1,9000 | 400 | 760,00 |
| 09/11/2017 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 08/11/2017 | 1,8800 | 1,62% | 1,8800 | 1,8800 | 1,8800 | 500 | 940,00 |
| 07/11/2017 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/11/2017 | 1,8500 | -1,60% | 1,9000 | 1,9000 | 1,8500 | 650 | 1.211,00 |
| 03/11/2017 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 02/11/2017 | 1,8800 | -1,05% | 2,0800 | 2,0800 | 1,8700 | 152 | 285,00 |
| 01/11/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/10/2017 | 1,9000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 20 | 41,60 |
| 30/10/2017 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 205 | 389,00 |
| 27/10/2017 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/10/2017 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 25/10/2017 | 1,8600 | 0,54% | 1,8400 | 1,8600 | 1,8400 | 1.200 | 2.220,00 |
| 24/10/2017 | 1,8500 | -2,63% | 1,9000 | 1,9000 | 1,8500 | 400 | 750,00 |
| 23/10/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8000 | 453 | 860,00 |
| 20/10/2017 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 500 | 950,00 |
| 19/10/2017 | 1,8600 | -2,11% | 1,8600 | 1,9000 | 1,8600 | 1.250 | 2.343,00 |
| 18/10/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 250 | 475,00 |
| 17/10/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 16/10/2017 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 370 | 703,00 |
| 13/10/2017 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/10/2017 | 1,8500 | -2,63% | 1,9000 | 1,9000 | 1,8300 | 2.685 | 5.038,00 |
| 11/10/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 10/10/2017 | 1,9000 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 8 | 14,00 |
| 09/10/2017 | 1,9000 | -5,94% | 1,9200 | 1,9200 | 1,9000 | 700 | 1.331,00 |
| 06/10/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 05/10/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 04/10/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 03/10/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 02/10/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 29/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 28/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/9/2017 | 2,0200 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 5 | 10,00 |
| 25/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 21/9/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/9/2017 | 2,0200 | 0,50% | 2,0000 | 2,0200 | 2,0000 | 400 | 806,00 |
| 19/9/2017 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 18/9/2017 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 15/9/2017 | 2,0100 | 0,00% | 2,1700 | 2,1700 | 1,8400 | 12 | 22,00 |
| 14/9/2017 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 13/9/2017 | 2,0100 | 1,52% | 2,0100 | 2,0100 | 2,0100 | 533 | 1.071,00 |
| 12/9/2017 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 300 | 594,00 |
| 11/9/2017 | 1,9600 | -8,41% | 1,9600 | 1,9600 | 1,9600 | 900 | 1.764,00 |
| 08/9/2017 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 1.855 | 3.969,00 |
| 07/9/2017 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 06/9/2017 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 05/9/2017 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 04/9/2017 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 01/9/2017 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 31/8/2017 | 2,1400 | -5,73% | 2,1500 | 2,1500 | 2,0600 | 160 | 343,00 |
| 30/8/2017 | 2,2700 | 3,18% | 2,2900 | 2,2900 | 2,2700 | 150 | 342,00 |
| 29/8/2017 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 3.000 | 6.600,00 |
| 28/8/2017 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/8/2017 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/8/2017 | 2,2600 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 10 | 23,00 |
| 23/8/2017 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 22/8/2017 | 2,2600 | 9,71% | 2,0700 | 2,2600 | 2,0700 | 1.310 | 2.913,00 |
| 21/8/2017 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 18/8/2017 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 17/8/2017 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 16/8/2017 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 14/8/2017 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 11/8/2017 | 2,0600 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 10 | 20,00 |
| 10/8/2017 | 2,0600 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 40 | 80,00 |
| 09/8/2017 | 2,0600 | -0,96% | 2,0600 | 2,0600 | 2,0600 | 185 | 381,00 |
| 08/8/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 07/8/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 04/8/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 03/8/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 02/8/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/8/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/7/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 28/7/2017 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 27/7/2017 | 2,0800 | -9,57% | 2,0900 | 2,0900 | 2,0800 | 2.100 | 4.382,00 |
| 26/7/2017 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 25/7/2017 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 24/7/2017 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/7/2017 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/7/2017 | 2,3000 | 0,00% | 2,0700 | 2,4300 | 2,0700 | 41 | 85,00 |
| 19/7/2017 | 2,3000 | -5,35% | 2,3000 | 2,3000 | 2,3000 | 830 | 1.909,00 |
| 18/7/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,1900 | 41 | 92,00 |
| 17/7/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/7/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 13/7/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 12/7/2017 | 2,4300 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 5 | 12,00 |
| 11/7/2017 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 10/7/2017 | 2,4300 | 0,00% | 2,4300 | 2,5400 | 2,4300 | 2.786 | 6.771,00 |
| 07/7/2017 | 2,4300 | 9,95% | 2,4300 | 2,4300 | 2,4300 | 10 | 24,00 |
| 06/7/2017 | 2,2100 | -9,80% | 2,2100 | 2,2100 | 2,2100 | 1.000 | 2.210,00 |
| 05/7/2017 | 2,4500 | 5,15% | 2,4500 | 2,4500 | 2,4500 | 23 | 56,00 |
| 04/7/2017 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 03/7/2017 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 85 | 198,00 |
| 30/6/2017 | 2,3300 | 15,35% | 2,4000 | 2,4000 | 2,3300 | 20 | 47,00 |
| 29/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 28/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 26/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 23/6/2017 | 2,0200 | -0,49% | 2,2000 | 2,2000 | 1,9900 | 4.050 | 8.143,00 |
| 22/6/2017 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 21/6/2017 | 2,0300 | -1,46% | 2,0000 | 2,0300 | 2,0000 | 540 | 1.081,00 |
| 20/6/2017 | 2,0600 | 3,52% | 2,0000 | 2,1200 | 2,0000 | 1.111 | 2.289,00 |
| 19/6/2017 | 1,9900 | 2,05% | 1,9000 | 2,1000 | 1,9000 | 213 | 440,00 |
| 16/6/2017 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/6/2017 | 1,9500 | 2,63% | 1,9400 | 1,9800 | 1,8800 | 1.210 | 2.356,00 |
| 14/6/2017 | 1,9000 | -2,56% | 1,9000 | 1,9000 | 1,9000 | 709 | 1.347,00 |
| 13/6/2017 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 12/6/2017 | 1,9500 | 2,63% | 1,9200 | 1,9600 | 1,9200 | 1.700 | 3.308,00 |
| 09/6/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/6/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/6/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/6/2017 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 02/6/2017 | 1,9000 | 5,56% | 1,7100 | 1,9000 | 1,6900 | 231 | 433,00 |
| 01/6/2017 | 1,8000 | -3,23% | 1,7600 | 1,8800 | 1,7000 | 501 | 908,00 |
| 31/5/2017 | 1,8600 | 1,09% | 1,8600 | 1,9300 | 1,8600 | 41 | 76,00 |
| 30/5/2017 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 29/5/2017 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/5/2017 | 1,8400 | -1,60% | 1,8500 | 1,8500 | 1,8300 | 2 | 3,00 |
| 25/5/2017 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 24/5/2017 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 23/5/2017 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 22/5/2017 | 1,8700 | 1,08% | 1,6700 | 1,8800 | 1,6700 | 2.108 | 3.909,00 |
| 19/5/2017 | 1,8500 | 0,54% | 1,8600 | 1,8600 | 1,8400 | 1.120 | 2.066,00 |
| 18/5/2017 | 1,8400 | 0,55% | 1,8400 | 1,9400 | 1,8400 | 912 | 1.736,00 |
| 17/5/2017 | 1,8300 | 0,55% | 1,8300 | 1,8300 | 1,8300 | 2 | 3,00 |
| 16/5/2017 | 1,8200 | 3,41% | 1,8000 | 1,8200 | 1,8000 | 900 | 1.632,00 |
| 15/5/2017 | 1,7600 | 9,32% | 1,7400 | 1,7800 | 1,7400 | 1.350 | 2.382,00 |
| 12/5/2017 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 11/5/2017 | 1,6100 | -1,23% | 1,6100 | 1,6100 | 1,6000 | 80 | 128,00 |
| 10/5/2017 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 09/5/2017 | 1,6300 | -6,32% | 1,6300 | 1,6300 | 1,6300 | 25 | 40,00 |
| 08/5/2017 | 1,7400 | -4,92% | 1,7400 | 1,7400 | 1,7400 | 33 | 57,00 |
| 05/5/2017 | 1,8300 | 2,23% | 1,8300 | 1,8300 | 1,8300 | 353 | 645,00 |
| 04/5/2017 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 03/5/2017 | 1,7900 | -1,65% | 1,8000 | 1,8000 | 1,7900 | 225 | 404,00 |
| 02/5/2017 | 1,8200 | -4,21% | 1,8000 | 1,9000 | 1,7900 | 922 | 1.724,00 |
| 28/4/2017 | 1,9000 | 5,56% | 1,8000 | 1,9000 | 1,8000 | 600 | 1.100,00 |
| 27/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 4 | 7,00 |
| 25/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 20/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/4/2017 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/4/2017 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,8000 | 800 | 1.440,00 |
| 13/4/2017 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 12/4/2017 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | 223 | 399,00 |
| 11/4/2017 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΠΡΔ | 0,4180 | 4,50 % | 0,0180 | 58.094 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.281 |
| ACAG | 7,2800 | 3,41 % | 0,2400 | 213.783 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2550 | -1,69 % | -0,0730 | 47.162.229 |
| ΠΕΙΡ | 8,6900 | -0,98 % | -0,0860 | 42.209.383 |
| ΕΤΕ | 15,2100 | -2,81 % | -0,4400 | 37.808.553 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 35.521.485 |
| ΑΛΦΑ | 4,0890 | -2,60 % | -0,1090 | 28.757.707 |
| ΔΕΗ | 20,0800 | 1,36 % | 0,2700 | 14.207.811 |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 0,4000 | 14.159.908 |
| CENER | 19,0800 | 1,49 % | 0,2800 | 11.019.167 |
| ΟΠΑΠ | 17,3900 | 1,93 % | 0,3300 | 10.338.096 |
| ΜΠΕΛΑ | 25,2000 | 0,00 % | 0,0000 | 7.922.719 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2550 | -1,69 % | 10.977.302 | 47,16εκ. |
| ΑΛΦΑ | 4,0890 | -2,60 % | 6.864.627 | 28,76εκ. |
| ΠΕΙΡ | 8,6900 | -0,98 % | 4.812.614 | 42,21εκ. |
| ΕΤΕ | 15,2100 | -2,81 % | 2.442.938 | 37,81εκ. |
| BYLOT | 1,0200 | -0,97 % | 2.059.201 | 2,12εκ. |
| CREDIA | 1,4820 | -1,33 % | 760.965 | 1,13εκ. |
| MTLN | 47,3000 | 2,16 % | 751.251 | 35,52εκ. |
| ΔΕΗ | 20,0800 | 1,36 % | 701.452 | 14,21εκ. |
| ΟΠΑΠ | 17,3900 | 1,93 % | 595.908 | 10,34εκ. |
| CENER | 19,0800 | 1,49 % | 579.057 | 11,02εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1900 | 2,82 % | 90.212 | 1,19 % |
| REALCONS | 6,2000 | -1,59 % | 235.988 | 1,10 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 0,59 % |
| MTLN | 47,3000 | 2,16 % | 751.251 | 0,53 % |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 423.458 | 0,41 % |
| ΠΕΙΡ | 8,6900 | -0,98 % | 4.812.614 | 0,39 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 0,37 % |
| ΒΙΟΚΑ | 1,8750 | 1,90 % | 77.870 | 0,32 % |
| ΑΒΑΞ | 3,3950 | -1,88 % | 471.246 | 0,32 % |
| ΕΥΡΩΒ | 4,2550 | -1,69 % | 10.977.302 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 12,98 % |
| ΣΙΔΜΑ | 1,9400 | 2,65 % | 23.720 | 7,94 % |
| ΕΤΕ | 15,2100 | -2,81 % | 2.442.938 | 6,68 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.281 | 6,55 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 106.716 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΔΑΑ | 11,5000 | 1,05 % | 170.539 | 5,71 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 5,68 % |
| TREK | 3,1200 | -1,27 % | 1.255 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|