| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| 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.% |
|---|