| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -5,51 % | -0,3500 | 130 |
| ΝΑΚΑΣ | 3,6400 | -3,70 % | -0,1400 | 49 |
| ΠΑΙΡ | 0,8980 | -2,81 % | -0,0260 | 5.801 |
| ΜΙΝ | 0,7200 | -2,70 % | -0,0200 | 401 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 71.527 |
| ΜΟΝΤΑ | 5,1800 | -2,26 % | -0,1200 | 575 |
| ΣΠΕΙΣ | 7,4400 | -2,11 % | -0,1600 | 1.602 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 300 |
| ΙΝΛΙΦ | 6,1000 | -1,93 % | -0,1200 | 1.528 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 144.662 |
Συνεχης ενημερωση
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 29/10/2019 | 1,5100 | 0,67% | 1,4100 | 1,5300 | 1,4100 | 3.203 | 4.831,43 |
| 25/10/2019 | 1,5000 | 1,35% | 1,4500 | 1,5000 | 1,4500 | 3.430 | 4.974,70 |
| 24/10/2019 | 1,4800 | -5,13% | 1,6000 | 1,6000 | 1,4600 | 598 | 884,59 |
| 23/10/2019 | 1,5600 | 4,00% | 1,4500 | 1,5600 | 1,4500 | 4.175 | 6.481,65 |
| 22/10/2019 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 500 | 750,00 |
| 21/10/2019 | 1,4900 | -4,49% | 1,5000 | 1,5000 | 1,4600 | 1.145 | 1.676,50 |
| 18/10/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 17/10/2019 | 1,5600 | 0,00% | 1,5400 | 1,5900 | 1,5400 | 210 | 328,40 |
| 16/10/2019 | 1,5600 | 5,41% | 1,5600 | 1,5600 | 1,5600 | 142 | 221,52 |
| 15/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 14/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 1.985 | 2.932,70 |
| 10/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 09/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 07/10/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 117 | 173,16 |
| 04/10/2019 | 1,4800 | 2,07% | 1,4400 | 1,4800 | 1,4400 | 952 | 1.381,96 |
| 03/10/2019 | 1,4500 | -2,03% | 1,4500 | 1,4800 | 1,4500 | 654 | 948,42 |
| 02/10/2019 | 1,4800 | -3,27% | 1,5100 | 1,5100 | 1,4800 | 2.790 | 4.156,70 |
| 01/10/2019 | 1,5300 | -3,16% | 1,5600 | 1,5600 | 1,5300 | 2.580 | 3.956,74 |
| 30/9/2019 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/9/2019 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,5800 | 80 | 126,40 |
| 26/9/2019 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5600 | 1.400 | 2.184,00 |
| 25/9/2019 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,5600 | 1.382 | 2.171,72 |
| 24/9/2019 | 1,6300 | 1,87% | 1,6400 | 1,6500 | 1,5900 | 23.508 | 38.434,36 |
| 23/9/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.006 | 1.609,60 |
| 20/9/2019 | 1,6000 | 3,23% | 1,6400 | 1,6600 | 1,6000 | 59.120 | 97.475,99 |
| 19/9/2019 | 1,5500 | -6,06% | 1,5100 | 1,6000 | 1,5000 | 9.949 | 15.772,73 |
| 18/9/2019 | 1,6500 | 3,12% | 1,6500 | 1,6900 | 1,6200 | 44.036 | 74.019,04 |
| 17/9/2019 | 1,6000 | 2,56% | 1,6000 | 1,6500 | 1,5000 | 18.987 | 30.213,65 |
| 16/9/2019 | 1,5600 | 4,70% | 1,4900 | 1,5900 | 1,4900 | 12.057 | 18.536,62 |
| 13/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 12/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 11/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 57 | 84,93 |
| 10/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 556 | 828,44 |
| 06/9/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/9/2019 | 1,4900 | 2,76% | 1,4700 | 1,5000 | 1,4600 | 3.580 | 5.299,00 |
| 04/9/2019 | 1,4500 | 0,00% | 1,4000 | 1,5000 | 1,4000 | 10.600 | 15.392,90 |
| 03/9/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | 500 | 725,00 |
| 02/9/2019 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4500 | 516 | 748,20 |
| 30/8/2019 | 1,4400 | -4,00% | 1,4400 | 1,4400 | 1,4400 | 700 | 1.008,00 |
| 29/8/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4600 | 2.900 | 4.342,00 |
| 28/8/2019 | 1,5000 | -3,23% | 1,4600 | 1,5300 | 1,4600 | 1.614 | 2.414,00 |
| 27/8/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 26/8/2019 | 1,5500 | 4,73% | 1,5500 | 1,5500 | 1,5500 | 6.499 | 10.073,45 |
| 23/8/2019 | 1,4800 | 0,00% | 1,4300 | 1,4800 | 1,3900 | 1.300 | 1.854,48 |
| 22/8/2019 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 21/8/2019 | 1,4800 | -1,33% | 1,4300 | 1,4800 | 1,4300 | 80 | 114,90 |
| 20/8/2019 | 1,5000 | -1,96% | 1,4500 | 1,5000 | 1,4300 | 430 | 631,00 |
| 19/8/2019 | 1,5300 | 2,68% | 1,4700 | 1,5700 | 1,4700 | 3.008 | 4.458,14 |
| 16/8/2019 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4000 | 1.590 | 2.234,50 |
| 14/8/2019 | 1,4900 | 1,36% | 1,4700 | 1,5500 | 1,3500 | 2.526 | 3.509,34 |
| 13/8/2019 | 1,4700 | -3,92% | 1,5900 | 1,5900 | 1,4000 | 3.484 | 5.076,19 |
| 12/8/2019 | 1,5300 | 1,32% | 1,4500 | 1,5300 | 1,4500 | 9.178 | 13.846,89 |
| 09/8/2019 | 1,5100 | 3,42% | 1,4600 | 1,5900 | 1,4600 | 960 | 1.416,71 |
| 08/8/2019 | 1,4600 | 0,69% | 1,4400 | 1,4600 | 1,4400 | 359 | 522,22 |
| 07/8/2019 | 1,4500 | 0,00% | 1,4500 | 1,4600 | 1,4400 | 1.404 | 2.036,56 |
| 06/8/2019 | 1,4500 | -5,23% | 1,4500 | 1,4800 | 1,4400 | 4.326 | 6.317,28 |
| 05/8/2019 | 1,5300 | -3,16% | 1,4600 | 1,5700 | 1,4600 | 3.529 | 5.255,80 |
| 02/8/2019 | 1,5800 | 1,28% | 1,5800 | 1,5800 | 1,4400 | 6.901 | 10.388,53 |
| 01/8/2019 | 1,5600 | 1,96% | 1,5000 | 1,5600 | 1,4500 | 12.882 | 19.572,88 |
| 31/7/2019 | 1,5300 | -3,16% | 1,5800 | 1,5800 | 1,5300 | 2.004 | 3.127,72 |
| 30/7/2019 | 1,5800 | 1,94% | 1,5500 | 1,5800 | 1,5500 | 1.988 | 3.132,04 |
| 29/7/2019 | 1,5500 | -3,13% | 1,6500 | 1,6500 | 1,5300 | 5.295 | 8.258,64 |
| 26/7/2019 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 875 | 1.400,00 |
| 25/7/2019 | 1,6500 | 1,23% | 1,6300 | 1,6500 | 1,6000 | 3.149 | 5.153,40 |
| 24/7/2019 | 1,6300 | -0,61% | 1,7200 | 1,7200 | 1,5900 | 1.176 | 1.887,19 |
| 23/7/2019 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,5600 | 5.670 | 9.069,50 |
| 22/7/2019 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 183 | 301,95 |
| 19/7/2019 | 1,6000 | -3,61% | 1,6600 | 1,6700 | 1,6000 | 2.825 | 4.635,56 |
| 18/7/2019 | 1,6600 | 2,47% | 1,6000 | 1,6700 | 1,6000 | 15.926 | 25.892,96 |
| 17/7/2019 | 1,6200 | 0,00% | 1,5200 | 1,6200 | 1,5200 | 10.586 | 16.886,82 |
| 16/7/2019 | 1,6200 | 0,00% | 1,6700 | 1,6700 | 1,5500 | 3.799 | 5.982,95 |
| 15/7/2019 | 1,6200 | 2,53% | 1,7000 | 1,7000 | 1,4700 | 11.671 | 17.711,71 |
| 12/7/2019 | 1,5800 | 1,28% | 1,6600 | 1,6600 | 1,4600 | 5.787 | 8.699,47 |
| 11/7/2019 | 1,5600 | 9,86% | 1,3900 | 1,5800 | 1,3600 | 22.642 | 31.799,86 |
| 10/7/2019 | 1,4200 | 5,19% | 1,4000 | 1,6000 | 1,3700 | 15.923 | 22.297,18 |
| 09/7/2019 | 1,3500 | -5,59% | 1,3300 | 1,3800 | 1,3300 | 11.283 | 15.235,32 |
| 08/7/2019 | 1,4300 | -0,69% | 1,3900 | 1,4300 | 1,3100 | 15.220 | 20.912,50 |
| 05/7/2019 | 1,4400 | -5,26% | 1,4800 | 1,5000 | 1,4000 | 22.690 | 32.670,50 |
| 04/7/2019 | 1,5200 | 1,33% | 1,4900 | 1,5200 | 1,4900 | 5.370 | 8.109,40 |
| 03/7/2019 | 1,5000 | 0,00% | 1,5000 | 1,5800 | 1,4200 | 26.891 | 41.307,83 |
| 02/7/2019 | 1,5000 | 4,90% | 1,4100 | 1,5000 | 1,4100 | 7.270 | 10.480,10 |
| 01/7/2019 | 1,4300 | 2,14% | 1,3600 | 1,4500 | 1,3600 | 10.784 | 15.319,14 |
| 28/6/2019 | 1,4000 | 0,72% | 1,3600 | 1,4100 | 1,3600 | 13.738 | 19.030,41 |
| 27/6/2019 | 1,3900 | -2,80% | 1,3900 | 1,4000 | 1,3700 | 8.295 | 11.576,30 |
| 26/6/2019 | 1,4300 | 1,42% | 1,3800 | 1,4600 | 1,3800 | 21.685 | 31.039,55 |
| 25/6/2019 | 1,4100 | 1,44% | 1,3700 | 1,4100 | 1,3700 | 3.874 | 5.359,90 |
| 24/6/2019 | 1,3900 | -4,14% | 1,4000 | 1,4300 | 1,3900 | 4.974 | 6.977,36 |
| 21/6/2019 | 1,4500 | -0,68% | 1,4700 | 1,4800 | 1,4400 | 5.038 | 7.355,11 |
| 20/6/2019 | 1,4600 | 1,39% | 1,4400 | 1,5000 | 1,4300 | 24.360 | 35.723,09 |
| 19/6/2019 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3900 | 2.531 | 3.598,69 |
| 18/6/2019 | 1,3900 | -2,11% | 1,4000 | 1,4100 | 1,3800 | 5.600 | 7.819,00 |
| 14/6/2019 | 1,4200 | 1,43% | 1,4000 | 1,4400 | 1,3600 | 12.392 | 17.505,30 |
| 13/6/2019 | 1,4000 | 6,87% | 1,3100 | 1,4200 | 1,3100 | 27.661 | 38.248,84 |
| 12/6/2019 | 1,3100 | 0,00% | 1,3500 | 1,3600 | 1,3100 | 7.132 | 9.514,96 |
| 11/6/2019 | 1,3100 | -1,50% | 1,3100 | 1,3500 | 1,3100 | 4.790 | 6.392,90 |
| 10/6/2019 | 1,3300 | 1,53% | 1,3100 | 1,3400 | 1,3000 | 34.169 | 45.076,26 |
| 07/6/2019 | 1,3100 | 5,65% | 1,2400 | 1,3100 | 1,2400 | 20.080 | 25.769,91 |
| 06/6/2019 | 1,2400 | 5,98% | 1,1800 | 1,2700 | 1,1700 | 114.327 | 140.028,09 |
| 05/6/2019 | 1,1700 | -3,31% | 1,1800 | 1,1900 | 1,1500 | 42.800 | 50.049,50 |
| 04/6/2019 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,1400 | 3.208 | 3.795,85 |
| 03/6/2019 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 31/5/2019 | 1,2000 | 5,26% | 1,1400 | 1,2000 | 1,1200 | 58.451 | 67.045,07 |
| 30/5/2019 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1200 | 849 | 962,06 |
| 29/5/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 28/5/2019 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 4.900 | 5.555,76 |
| 27/5/2019 | 1,1200 | 1,82% | 1,1100 | 1,1200 | 1,1100 | 600 | 668,00 |
| 24/5/2019 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 300 | 330,00 |
| 23/5/2019 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/5/2019 | 1,1000 | -1,79% | 1,0800 | 1,1100 | 1,0800 | 3.507 | 3.864,63 |
| 21/5/2019 | 1,1200 | -0,88% | 1,1200 | 1,1300 | 1,1200 | 2.850 | 3.193,00 |
| 20/5/2019 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/5/2019 | 1,1300 | -1,74% | 1,1100 | 1,1300 | 1,1100 | 1.000 | 1.118,00 |
| 16/5/2019 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 2.000 | 2.285,67 |
| 15/5/2019 | 1,1300 | 2,73% | 1,1200 | 1,1300 | 1,1200 | 500 | 561,61 |
| 14/5/2019 | 1,1000 | 1,85% | 1,0800 | 1,1100 | 1,0800 | 6.670 | 7.351,00 |
| 13/5/2019 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0400 | 1.838 | 1.972,86 |
| 10/5/2019 | 1,1000 | 5,77% | 1,0900 | 1,1000 | 1,0900 | 1.163 | 1.274,30 |
| 09/5/2019 | 1,0400 | -1,89% | 1,0900 | 1,0900 | 1,0400 | 700 | 755,30 |
| 08/5/2019 | 1,0600 | -7,02% | 1,1000 | 1,1500 | 1,0600 | 34.657 | 38.031,99 |
| 07/5/2019 | 1,1400 | 1,79% | 1,1200 | 1,2000 | 1,1200 | 37.333 | 42.991,84 |
| 06/5/2019 | 1,1200 | -8,20% | 1,2200 | 1,2300 | 1,1200 | 29.071 | 34.585,46 |
| 03/5/2019 | 1,2200 | 6,09% | 1,2200 | 1,2200 | 1,2200 | 7.550 | 9.211,00 |
| 02/5/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 30/4/2019 | 1,1500 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 4.667 | 5.367,00 |
| 25/4/2019 | 1,1500 | 9,52% | 1,0700 | 1,1500 | 1,0700 | 21.124 | 24.115,00 |
| 24/4/2019 | 1,0500 | 0,96% | 0,9400 | 1,1200 | 0,9400 | 12.914 | 12.844,00 |
| 23/4/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 18/4/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 17/4/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/4/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/4/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/4/2019 | 1,0400 | 4,00% | 0,9600 | 1,0400 | 0,9500 | 2.696 | 2.587,00 |
| 11/4/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 650 | 650,00 |
| 10/4/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 09/4/2019 | 1,0000 | 4,17% | 0,9100 | 1,0100 | 0,9100 | 3.754 | 3.663,00 |
| 08/4/2019 | 0,9600 | 3,23% | 0,9300 | 1,0000 | 0,9300 | 3.370 | 3.237,00 |
| 05/4/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 04/4/2019 | 0,9300 | 0,54% | 0,9300 | 0,9300 | 0,9300 | 3.000 | 2.790,00 |
| 03/4/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 02/4/2019 | 0,9250 | 0,00% | 0,9200 | 0,9700 | 0,9200 | 5.283 | 4.880,00 |
| 01/4/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 29/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 28/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 27/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 26/3/2019 | 0,9250 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 186 | 171,00 |
| 22/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 21/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 20/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 19/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 18/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 15/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 14/3/2019 | 0,9250 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 45 | 40,00 |
| 13/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 12/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 08/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 07/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 06/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 05/3/2019 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 04/3/2019 | 0,9250 | -1,60% | 0,9500 | 0,9500 | 0,8500 | 259 | 240,00 |
| 01/3/2019 | 0,9400 | 9,30% | 0,9400 | 0,9400 | 0,9400 | 150 | 141,00 |
| 28/2/2019 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 27/2/2019 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,8500 | 877 | 752,00 |
| 26/2/2019 | 0,8700 | -7,94% | 0,8700 | 0,8700 | 0,8700 | 400 | 348,00 |
| 25/2/2019 | 0,9450 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 45 | 40,00 |
| 22/2/2019 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | 1.200 | 1.134,00 |
| 21/2/2019 | 0,9450 | 0,00% | 0,9950 | 1,0000 | 0,9950 | 146 | 145,00 |
| 20/2/2019 | 0,9450 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 50 | 45,00 |
| 19/2/2019 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 18/2/2019 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 15/2/2019 | 0,9450 | 0,53% | 0,8900 | 0,9450 | 0,8900 | 200 | 186,53 |
| 14/2/2019 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 13/2/2019 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 12/2/2019 | 0,9400 | 3,30% | 0,8200 | 0,9400 | 0,8200 | 780 | 656,40 |
| 11/2/2019 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 500 | 455,00 |
| 08/2/2019 | 0,9100 | 1,68% | 0,9050 | 0,9450 | 0,9050 | 1.200 | 1.090,00 |
| 07/2/2019 | 0,8950 | -2,72% | 0,8950 | 0,8950 | 0,8950 | 300 | 268,50 |
| 06/2/2019 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 05/2/2019 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 04/2/2019 | 0,9200 | 0,00% | 0,9200 | 0,9400 | 0,9200 | 3.481 | 3.206,52 |
| 01/2/2019 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 31/1/2019 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 30/1/2019 | 0,9200 | 5,75% | 0,8000 | 0,9200 | 0,8000 | 2.435 | 1.966,60 |
| 29/1/2019 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 28/1/2019 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 25/1/2019 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 229 | 199,23 |
| 24/1/2019 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 23/1/2019 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 22/1/2019 | 0,8700 | 8,75% | 0,8700 | 0,8700 | 0,8700 | 150 | 130,50 |
| 21/1/2019 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.045 | 836,00 |
| 18/1/2019 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 3.990 | 3.192,00 |
| 17/1/2019 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 4.564 | 3.651,20 |
| 16/1/2019 | 0,8300 | -2,35% | 0,8000 | 0,8300 | 0,8000 | 5.850 | 4.684,50 |
| 15/1/2019 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 14/1/2019 | 0,8500 | 7,59% | 0,8500 | 0,8500 | 0,8500 | 150 | 127,50 |
| 11/1/2019 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 10/1/2019 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 09/1/2019 | 0,7900 | -3,66% | 0,7900 | 0,7900 | 0,7900 | 7.320 | 5.782,80 |
| 08/1/2019 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 1.969 | 1.614,58 |
| 07/1/2019 | 0,8200 | 9,33% | 0,8200 | 0,8200 | 0,8200 | 198 | 162,36 |
| 04/1/2019 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 03/1/2019 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 02/1/2019 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 31/12/2018 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 28/12/2018 | 0,7500 | -1,32% | 0,6850 | 0,7500 | 0,6850 | 503 | 354,00 |
| 27/12/2018 | 0,7600 | -4,40% | 0,7600 | 0,7600 | 0,7600 | 1.500 | 1.140,00 |
| 21/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 20/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 19/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 18/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 17/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 14/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 13/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 12/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 11/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 10/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 07/12/2018 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 06/12/2018 | 0,7950 | 5,30% | 0,7950 | 0,7950 | 0,7950 | 200 | 159,00 |
| 05/12/2018 | 0,7550 | -0,66% | 0,6900 | 0,7550 | 0,6900 | 1.139 | 802,00 |
| 04/12/2018 | 0,7600 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1 | ,00 |
| 03/12/2018 | 0,7600 | 0,00% | 0,7950 | 0,8000 | 0,6900 | 160 | 126,00 |
| 30/11/2018 | 0,7600 | 2,01% | 0,7600 | 0,7800 | 0,7600 | 303 | 230,00 |
| 29/11/2018 | 0,7450 | 0,00% | 0,7400 | 0,7450 | 0,7400 | 3.500 | 2.604,00 |
| 28/11/2018 | 0,7450 | 9,56% | 0,7450 | 0,7450 | 0,7450 | 150 | 111,00 |
| 27/11/2018 | 0,6800 | -8,72% | 0,6750 | 0,6800 | 0,6750 | 3.600 | 2.433,00 |
| 26/11/2018 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 23/11/2018 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,6750 | 11 | 8,00 |
| 22/11/2018 | 0,7450 | 9,56% | 0,6200 | 0,7450 | 0,6200 | 588 | 394,00 |
| 21/11/2018 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 20/11/2018 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 19/11/2018 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 16/11/2018 | 0,6800 | 0,00% | 0,7450 | 0,7450 | 0,6800 | 277 | 190,00 |
| 15/11/2018 | 0,6800 | -8,72% | 0,6800 | 0,6800 | 0,6800 | 513 | 348,00 |
| 14/11/2018 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 13/11/2018 | 0,7450 | 9,56% | 0,7450 | 0,7450 | 0,7450 | 214 | 159,00 |
| 12/11/2018 | 0,6800 | -2,86% | 0,6700 | 0,7450 | 0,6700 | 1.043 | 708,00 |
| 09/11/2018 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 08/11/2018 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 07/11/2018 | 0,7000 | -1,41% | 0,7000 | 0,7000 | 0,7000 | 3.410 | 2.387,00 |
| 06/11/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 05/11/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 02/11/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 01/11/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 31/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 30/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 29/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 26/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 25/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 24/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 23/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 22/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 19/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 18/10/2018 | 0,7100 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 30 | 22,00 |
| 17/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 16/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 1.000 | 710,00 |
| 15/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 12/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 11/10/2018 | 0,7100 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 7 | 5,00 |
| 10/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 09/10/2018 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 800 | 568,00 |
| 08/10/2018 | 0,7100 | -7,79% | 0,7100 | 0,7100 | 0,7100 | 1.000 | 710,00 |
| 05/10/2018 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 04/10/2018 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 03/10/2018 | 0,7700 | 5,48% | 0,7600 | 0,7700 | 0,7600 | 309 | 237,00 |
| 02/10/2018 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 01/10/2018 | 0,7300 | 2,82% | 0,7200 | 0,7300 | 0,7200 | 600 | 437,00 |
| 28/9/2018 | 0,7100 | -8,97% | 0,7300 | 0,7300 | 0,7100 | 10.000 | 7.132,00 |
| 27/9/2018 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 26/9/2018 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 25/9/2018 | 0,7800 | 0,00% | 0,8000 | 0,8000 | 0,7800 | 18 | 14,00 |
| 24/9/2018 | 0,7800 | 8,33% | 0,7800 | 0,7800 | 0,7800 | 300 | 234,00 |
| 21/9/2018 | 0,7200 | -1,37% | 0,7200 | 0,7200 | 0,7200 | 2.000 | 1.440,00 |
| 20/9/2018 | 0,7300 | -1,35% | 0,7200 | 0,7300 | 0,7200 | 1.284 | 926,00 |
| 19/9/2018 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 1.410 | 1.043,00 |
| 18/9/2018 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 319 | 236,00 |
| 17/9/2018 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 570 | 421,00 |
| 14/9/2018 | 0,7400 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 175 | 131,00 |
| 13/9/2018 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 12/9/2018 | 0,7400 | -0,67% | 0,7400 | 0,7400 | 0,7400 | 500 | 370,00 |
| 11/9/2018 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 10/9/2018 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | ,00 | |
| 07/9/2018 | 0,7450 | -0,67% | 0,7500 | 0,7500 | 0,7450 | 2.710 | 2.023,00 |
| 06/9/2018 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 3.250 | 2.437,00 |
| 05/9/2018 | 0,7500 | 1,35% | 0,7000 | 0,7500 | 0,7000 | 6.825 | 5.085,00 |
| 04/9/2018 | 0,7400 | 2,78% | 0,7200 | 0,7400 | 0,7200 | 6.073 | 4.472,00 |
| 03/9/2018 | 0,7200 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 100 | 65,00 |
| 31/8/2018 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 30/8/2018 | 0,7200 | 2,13% | 0,7200 | 0,7400 | 0,7200 | 2.300 | 1.662,00 |
| 29/8/2018 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 28/8/2018 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 27/8/2018 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 24/8/2018 | 0,7050 | 3,68% | 0,6800 | 0,7300 | 0,6800 | 680 | 478,00 |
| 23/8/2018 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 20 | 13,00 |
| 22/8/2018 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 21/8/2018 | 0,6800 | 9,68% | 0,6800 | 0,6800 | 0,6800 | 250 | 170,00 |
| 20/8/2018 | 0,6200 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 200 | 136,00 |
| 17/8/2018 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6200 | ,00 | |
| 16/8/2018 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3200 | 13,73 % | 0,2800 | 171.289 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| CNLCAP | 7,0000 | 3,70 % | 0,2500 | 4.281 |
| ΛΑΝΑΚ | 1,3900 | 2,96 % | 0,0400 | 1.012 |
| ΑΛΜΥ | 5,0000 | 2,88 % | 0,1400 | 80.426 |
| ΓΚΜΕΖΖ | 0,4425 | 2,79 % | 0,0120 | 137.161 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 300 |
| ΣΑΝΜΕΖΖ | 0,1938 | 2,65 % | 0,0050 | 6.481 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| ΠΑΠ | 3,2300 | 2,54 % | 0,0800 | 6.560 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4640 | 2,18 % | 0,0740 | 38.755.564 |
| ΑΛΦΑ | 3,4290 | 0,32 % | 0,0110 | 12.677.212 |
| ΟΠΑΠ | 18,1600 | 0,89 % | 0,1600 | 11.143.122 |
| MTLN | 42,1400 | 0,10 % | 0,0400 | 10.928.848 |
| ΕΤΕ | 13,2300 | 0,38 % | 0,0500 | 8.621.595 |
| ΜΠΕΛΑ | 27,3800 | 0,66 % | 0,1800 | 7.834.770 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 7.309.454 |
| TITC | 48,7000 | 1,25 % | 0,6000 | 4.046.533 |
| ΟΤΕ | 16,7800 | -0,06 % | -0,0100 | 2.482.227 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 2.247.139 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4640 | 2,18 % | 11.359.495 | 38,76εκ. |
| ΑΛΦΑ | 3,4290 | 0,32 % | 3.703.177 | 12,68εκ. |
| ΙΝΛΟΤ | 1,0020 | 0,20 % | 1.501.902 | 1,51εκ. |
| ΕΤΕ | 13,2300 | 0,38 % | 652.915 | 8,62εκ. |
| ΟΠΑΠ | 18,1600 | 0,89 % | 614.549 | 11,14εκ. |
| ΕΛΧΑ | 3,9050 | -1,64 % | 475.451 | 1,91εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8940 | -0,42 % | 469.002 | 895,4χιλ. |
| ΔΕΗ | 17,8300 | -0,78 % | 409.253 | 7,31εκ. |
| ΜΠΕΛΑ | 27,3800 | 0,66 % | 286.172 | 7,83εκ. |
| ΛΑΒΙ | 0,9470 | 0,53 % | 283.515 | 269,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3200 | 13,73 % | 171.289 | 1,08 % |
| ΠΕΡΦ | 8,3000 | 0,00 % | 120.779 | 0,86 % |
| CNLCAP | 7,0000 | 3,70 % | 4.281 | 0,55 % |
| ΕΚΤΕΡ | 3,5300 | 0,14 % | 97.491 | 0,35 % |
| ΕΥΡΩΒ | 3,4640 | 2,18 % | 11.359.495 | 0,31 % |
| EIS | 2,0200 | -1,70 % | 46.711 | 0,30 % |
| ΠΡΔ | 0,4580 | -2,55 % | 71.527 | 0,29 % |
| ΑΛΜΥ | 5,0000 | 2,88 % | 80.426 | 0,25 % |
| ΤΖΚΑ | 1,3550 | -0,37 % | 7.510 | 0,25 % |
| ΜΠΡΙΚ | 2,9500 | 0,68 % | 100.700 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3200 | 13,73 % | 171.289 | 14,71 % |
| ΠΡΔ | 0,4580 | -2,55 % | 71.527 | 7,23 % |
| ΝΑΚΑΣ | 3,6400 | -3,70 % | 49 | 6,35 % |
| ΚΟΡΔΕ | 0,5160 | -1,90 % | 6.002 | 6,08 % |
| ΠΑΙΡ | 0,8980 | -2,81 % | 5.801 | 5,19 % |
| CNLCAP | 7,0000 | 3,70 % | 4.281 | 5,19 % |
| ΛΑΝΑΚ | 1,3900 | 2,96 % | 1.012 | 5,19 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,90 % |
| ΣΠΙ | 0,6140 | -0,65 % | 2.430 | 4,85 % |
| ΜΙΝ | 0,7200 | -2,70 % | 401 | 4,59 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|