Συνεχης ενημερωση

    ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α.Ε. (ΚΥΡΙΟ)

    2,2400

    -0,0200 (-0,88%)

    • Άνοιγμα 2,1400
    • Υψηλό 2,2400
    • Χαμηλό 2,1400
    • Όγκος 915
    • Τζίρος 1.996 €
    • Πράξεις 10
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    20/2/2020 2,2400 -0,88% 2,1400 2,2400 2,1400 915 1.996,50
    19/2/2020 2,2600 2,73% 2,2000 2,2600 2,1800 1.265 2.763,90
    18/2/2020 2,2000 0,92% 2,2000 2,2000 2,1600 729 1.586,96
    17/2/2020 2,1800 0,93% 2,1800 2,2600 2,1200 1.576 3.460,40
    14/2/2020 2,1600 2,86% 2,1400 2,2000 2,1000 5.477 11.655,64
    13/2/2020 2,1000 -0,94% 2,1600 2,1600 1,9600 57.225 117.046,66
    12/2/2020 2,1200 -2,75% 2,2400 2,2400 2,1200 2.143 4.643,64
    11/2/2020 2,1800 -2,68% 2,2800 2,2800 2,1600 1.533 3.334,66
    10/2/2020 2,2400 -2,61% 2,3000 2,3000 2,1400 4.432 9.575,66
    07/2/2020 2,3000 0,88% 2,2800 2,3000 2,2200 2.776 6.307,40
    06/2/2020 2,2800 -3,39% 2,3000 2,3400 2,2400 1.270 2.866,98
    05/2/2020 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    04/2/2020 2,3600 3,51% 2,3800 2,3800 2,2600 12.691 29.425,66
    03/2/2020 2,2800 2,70% 2,1600 2,2800 2,0800 20.376 43.733,56
    30/1/2020 2,2200 0,00% 2,1800 2,2200 2,1400 3.125 6.808,48
    29/1/2020 2,2200 -0,89% 2,2400 2,3400 2,2000 32.481 74.223,42
    28/1/2020 2,2400 6,67% 2,1000 2,3000 2,1000 42.850 94.288,72
    27/1/2020 2,1000 0,96% 2,0600 2,1000 2,0400 4.480 9.369,80
    24/1/2020 2,0800 -0,95% 2,0600 2,0800 2,0600 840 1.737,60
    23/1/2020 2,1000 0,96% 2,0800 2,1400 2,0200 1.818 3.758,78
    22/1/2020 2,0800 0,00% 2,0800 2,0800 2,0800 1.200 2.496,00
    21/1/2020 2,0800 -0,95% 2,1000 2,1200 2,0000 3.805 7.920,30
    20/1/2020 2,1000 3,96% 2,0000 2,1000 1,9700 12.823 26.266,36
    17/1/2020 2,0200 1,00% 1,9800 2,0400 1,9800 4.455 8.991,20
    16/1/2020 2,0000 -3,85% 2,0600 2,0800 1,9800 9.710 19.649,15
    15/1/2020 2,0800 0,97% 2,1000 2,1800 2,0400 35.196 74.419,00
    14/1/2020 2,0600 4,57% 1,9700 2,0600 1,9100 22.359 44.588,98
    13/1/2020 1,9700 1,03% 1,9400 1,9700 1,9000 7.495 14.518,55
    10/1/2020 1,9500 0,00% 1,9500 1,9500 1,9500 2.000 3.900,00
    09/1/2020 1,9500 -0,51% 1,9600 1,9600 1,8700 5.618 10.672,43
    08/1/2020 1,9600 6,52% 1,8800 2,0000 1,8300 11.268 21.677,72
    07/1/2020 1,8400 -3,66% 1,9400 1,9400 1,8200 7.093 13.229,32
    03/1/2020 1,9100 -1,04% 1,9100 1,9100 1,8600 582 1.101,92
    02/1/2020 1,9300 -0,52% 1,9000 1,9400 1,9000 4.160 7.921,65
    31/12/2019 1,9400 -1,02% 1,9000 1,9500 1,9000 3.040 5.878,60
    30/12/2019 1,9600 1,03% 1,9400 1,9600 1,9000 1.810 3.510,30
    27/12/2019 1,9400 2,11% 1,9400 1,9400 1,9400 2 3,88
    23/12/2019 1,9000 -2,56% 1,9600 1,9800 1,9000 10.070 19.418,15
    20/12/2019 1,9500 -0,51% 1,9300 1,9600 1,9000 1.302 2.525,23
    19/12/2019 1,9600 1,03% 1,9400 1,9600 1,9400 125 243,80
    18/12/2019 1,9400 -0,51% 1,9400 1,9400 1,9400 100 194,00
    17/12/2019 1,9500 2,09% 1,8900 1,9500 1,8600 3.356 6.326,85
    16/12/2019 1,9100 -2,55% 1,9200 1,9200 1,9100 1.405 2.683,95
    13/12/2019 1,9600 -0,51% 1,9500 1,9600 1,9500 530 1.038,50
    12/12/2019 1,9700 0,51% 1,9100 1,9700 1,9100 532 1.041,24
    11/12/2019 1,9600 -1,01% 1,9200 1,9600 1,9000 6.307 12.098,92
    10/12/2019 1,9800 0,00% 1,9500 1,9800 1,9000 4.121 7.935,10
    09/12/2019 1,9800 0,00% 1,9700 1,9800 1,9700 301 592,98
    06/12/2019 1,9800 1,02% 1,9800 1,9800 1,9800 25 49,50
    05/12/2019 1,9600 -1,51% 1,9500 1,9900 1,9500 1.761 3.455,42
    04/12/2019 1,9900 0,00% 1,9600 1,9900 1,9500 5.282 10.336,97
    03/12/2019 1,9900 -7,87% 2,0800 2,0800 1,9500 5.247 10.503,47
    02/12/2019 2,1600 4,85% 2,1000 2,1600 2,1000 117 251,52
    29/11/2019 2,0600 -3,74% 2,1400 2,1600 2,0400 1.566 3.232,42
    28/11/2019 2,1400 1,90% 2,1000 2,1600 2,1000 1.550 3.315,30
    27/11/2019 2,1000 0,00% 2,0800 2,1000 2,0400 225 463,10
    26/11/2019 2,1000 2,94% 2,0200 2,1000 2,0200 2.227 4.547,92
    25/11/2019 2,0400 0,00% 2,0200 2,0600 2,0200 1.429 2.898,96
    22/11/2019 2,0400 0,00% 2,0200 2,0400 1,9800 6.880 13.714,46
    21/11/2019 2,0400 3,03% 1,9700 2,0400 1,9700 1.525 3.056,00
    20/11/2019 1,9800 0,00% 1,9800 1,9800 1,9800 274 542,52
    19/11/2019 1,9800 1,02% 1,9600 1,9800 1,9400 3.240 6.352,03
    18/11/2019 1,9600 -2,00% 2,0000 2,0200 1,9600 3.714 7.375,42
    15/11/2019 2,0000 -0,99% 1,9800 2,0000 1,9800 440 871,70
    14/11/2019 2,0200 1,00% 1,9600 2,0200 1,9400 3.445 6.821,83
    13/11/2019 2,0000 0,50% 1,9900 2,0000 1,9400 1.558 3.073,62
    12/11/2019 1,9900 -0,50% 1,9500 2,0000 1,9500 1.279 2.509,63
    11/11/2019 2,0000 -1,96% 2,0400 2,0400 1,9600 2.205 4.355,75
    08/11/2019 2,0400 0,00% 2,0400 2,0600 1,9900 4.365 8.828,97
    07/11/2019 2,0400 0,99% 1,9900 2,0400 1,9800 1.750 3.513,20
    06/11/2019 2,0200 0,00% 2,0200 2,0200 1,9800 3.415 6.823,90
    05/11/2019 2,0200 -0,98% 2,0000 2,0400 2,0000 6.569 13.181,80
    04/11/2019 2,0400 -0,97% 2,0400 2,0400 2,0200 895 1.819,80
    01/11/2019 2,0600 0,00% 2,0600 2,0600 2,0600 3.176 6.542,56
    31/10/2019 2,0600 -0,96% 2,0400 2,0600 2,0000 13.752 27.856,56
    30/10/2019 2,0800 -1,89% 2,1000 2,1000 2,0400 2.260 4.676,80
    29/10/2019 2,1200 0,00% 2,1600 2,1600 2,0800 7.791 16.454,64
    25/10/2019 2,1200 0,95% 2,1600 2,1600 2,0600 2.215 4.617,04
    24/10/2019 2,1000 3,96% 2,0600 2,1400 2,0000 13.031 26.638,10
    23/10/2019 2,0200 -2,88% 2,0800 2,0800 2,0000 3.485 7.037,02
    22/10/2019 2,0800 -0,95% 2,1000 2,1000 2,0400 1.660 3.403,20
    21/10/2019 2,1000 -1,87% 2,1000 2,1000 2,1000 510 1.071,00
    18/10/2019 2,1400 -1,83% 2,1800 2,1800 2,0400 881 1.854,34
    17/10/2019 2,1800 6,86% 2,0000 2,1800 2,0000 17.814 36.935,20
    16/10/2019 2,0400 -2,86% 2,0200 2,0600 2,0000 2.658 5.327,42
    15/10/2019 2,1000 -1,87% 2,1400 2,1800 2,0400 21.175 44.602,12
    14/10/2019 2,1400 1,90% 2,1200 2,1400 2,0400 12.387 25.837,92
    11/10/2019 2,1000 7,69% 1,9800 2,1400 1,9300 52.099 105.709,65
    10/10/2019 1,9500 0,52% 1,9700 2,0200 1,9100 5.375 10.505,57
    09/10/2019 1,9400 0,00% 1,9600 1,9900 1,8600 4.282 8.194,84
    08/10/2019 1,9400 -0,51% 1,9600 1,9600 1,9200 838 1.621,12
    07/10/2019 1,9500 -5,34% 1,9600 2,0200 1,9400 11.577 22.847,21
    04/10/2019 2,0600 4,57% 1,9400 2,0600 1,9400 3.902 7.860,33
    03/10/2019 1,9700 1,03% 1,9300 1,9700 1,9100 5.026 9.757,41
    02/10/2019 1,9500 -2,01% 1,9800 2,0000 1,9000 8.592 16.660,34
    01/10/2019 1,9900 -0,50% 1,9800 2,0400 1,9300 8.915 17.920,00
    30/9/2019 2,0000 -5,66% 2,1200 2,1200 1,9700 46.144 92.978,95
    27/9/2019 2,1200 -5,36% 2,2200 2,2200 2,1200 19.860 42.645,14
    26/9/2019 2,2400 0,00% 2,2400 2,2600 2,2200 1.200 2.693,00
    25/9/2019 2,2400 -0,88% 2,2200 2,2400 2,1600 7.965 17.492,44
    24/9/2019 2,2600 -3,42% 2,3200 2,3200 2,2000 11.578 25.998,68
    23/9/2019 2,3400 10,38% 2,2000 2,3400 2,2000 70.765 159.618,22
    20/9/2019 2,1200 -3,64% 2,1000 2,2000 2,1000 23.007 49.589,14
    19/9/2019 2,2000 3,77% 2,1000 2,2000 2,0400 4.747 9.982,74
    18/9/2019 2,1200 0,00% 2,0800 2,1400 2,0200 7.712 15.842,64
    17/9/2019 2,1200 2,91% 2,1200 2,1200 2,0000 3.406 6.897,32
    16/9/2019 2,0600 0,00% 2,0600 2,1400 2,0000 3.015 6.155,56
    13/9/2019 2,0600 -0,96% 2,1000 2,1200 2,0400 3.490 7.217,60
    12/9/2019 2,0800 -2,80% 2,1600 2,1600 2,0800 1.236 2.571,02
    11/9/2019 2,1400 0,00% 2,0400 2,1600 2,0400 1.170 2.411,90
    10/9/2019 2,1400 -3,60% 2,1000 2,1800 2,1000 4.210 9.044,80
    09/9/2019 2,2200 -3,48% 2,1800 2,2200 2,1800 110 243,40
    06/9/2019 2,3000 -1,71% 2,3400 2,3800 2,2400 19.716 46.134,80
    05/9/2019 2,3400 2,63% 2,2800 2,3400 2,2400 10.001 22.799,86
    04/9/2019 2,2800 1,79% 2,2400 2,2800 2,2400 7.621 17.099,94
    03/9/2019 2,2400 -1,75% 2,2800 2,2800 2,2000 5.360 11.938,70
    02/9/2019 2,2800 -2,56% 2,3000 2,3600 2,2400 6.044 13.790,50
    30/8/2019 2,3400 4,46% 2,2800 2,4000 2,2800 9.765 22.723,36
    29/8/2019 2,2400 -1,75% 2,3200 2,3200 2,2200 3.287 7.389,84
    28/8/2019 2,2800 -4,20% 2,3800 2,4200 2,2000 24.012 54.383,90
    27/8/2019 2,3800 4,39% 2,2800 2,3800 2,2800 6.054 13.977,96
    26/8/2019 2,2800 1,79% 2,1800 2,3200 2,1800 6.054 13.525,78
    23/8/2019 2,2400 -0,88% 2,2400 2,3000 2,1800 6.090 13.551,88
    22/8/2019 2,2600 1,80% 2,2000 2,2600 2,1200 3.239 7.019,18
    21/8/2019 2,2200 1,83% 2,1800 2,2200 2,1000 4.350 9.336,36
    20/8/2019 2,1800 3,81% 2,1000 2,1800 2,1000 1.329 2.815,54
    19/8/2019 2,1000 0,96% 2,1200 2,1800 2,0400 3.337 7.012,76
    16/8/2019 2,0800 -6,31% 2,0600 2,1800 2,0600 3.943 8.252,14
    14/8/2019 2,2200 0,00% 2,2200 2,2200 2,2200 117 259,74
    13/8/2019 2,2200 0,00% 2,1800 2,2200 2,0800 4.669 10.107,60
    12/8/2019 2,2200 -0,89% 2,2400 2,2400 2,1400 3.161 6.892,24
    09/8/2019 2,2400 -0,88% 2,2600 2,2600 2,2000 1.200 2.664,48
    08/8/2019 2,2600 -0,88% 2,2800 2,2800 2,2200 3.710 8.350,20
    07/8/2019 2,2800 -3,39% 2,2800 2,2800 2,2800 1.450 3.306,00
    06/8/2019 2,3600 2,61% 2,2800 2,3600 2,2800 4.756 10.979,38
    05/8/2019 2,3000 -4,96% 2,3800 2,3800 2,2800 2.597 5.995,14
    02/8/2019 2,4200 -0,82% 2,4000 2,4400 2,3600 4.445 10.651,80
    01/8/2019 2,4400 0,00% 2,5000 2,5000 2,4000 3.581 8.735,84
    31/7/2019 2,4400 -0,81% 2,5000 2,5000 2,3400 3.152 7.627,90
    30/7/2019 2,4600 -2,38% 2,4600 2,5000 2,4400 3.241 7.997,54
    29/7/2019 2,5200 -0,79% 2,5800 2,5800 2,4600 7.001 17.633,08
    26/7/2019 2,5400 1,60% 2,4800 2,5400 2,4600 4.547 11.401,50
    25/7/2019 2,5000 0,00% 2,5000 2,5600 2,5000 14.271 35.977,02
    24/7/2019 2,5000 4,17% 2,4000 2,5400 2,3800 20.115 49.217,10
    23/7/2019 2,4000 4,35% 2,3200 2,4000 2,3200 6.060 14.247,40
    22/7/2019 2,3000 0,88% 2,4000 2,4000 2,2800 12.305 28.488,30
    19/7/2019 2,2800 0,88% 2,2800 2,4000 2,2800 21.500 50.046,00
    18/7/2019 2,2600 5,61% 2,2000 2,3000 2,2000 6.576 14.768,64
    17/7/2019 2,1400 -1,83% 2,1600 2,1800 2,1200 2.790 6.002,76
    16/7/2019 2,1800 -0,91% 2,2400 2,2400 2,1400 1.527 3.337,80
    15/7/2019 2,2000 -0,90% 2,2000 2,2000 2,1000 2.844 6.082,04
    12/7/2019 2,2200 3,74% 2,1400 2,2200 2,1400 950 2.094,36
    11/7/2019 2,1400 -1,83% 2,2400 2,2600 2,1400 6.384 13.915,64
    10/7/2019 2,1800 -5,22% 2,3200 2,3800 2,1800 23.140 51.270,32
    09/7/2019 2,3000 5,50% 2,1800 2,4200 2,1800 36.147 83.170,62
    08/7/2019 2,1800 5,83% 2,0600 2,1800 2,0000 21.497 45.113,56
    05/7/2019 2,0600 6,74% 1,9300 2,0600 1,9300 19.551 38.788,97
    04/7/2019 1,9300 17,68% 1,6900 2,0600 1,6900 693.771 1.091.087,76
    03/7/2019 1,6400 13,10% 1,5000 1,6600 1,5000 14.099 22.291,36
    02/7/2019 1,4500 -2,68% 1,4900 1,5200 1,4500 1.646 2.437,80
    01/7/2019 1,4900 -4,49% 1,5600 1,5600 1,4900 7.280 10.999,90
    28/6/2019 1,5600 -3,70% 1,5900 1,5900 1,5600 1.994 3.163,14
    27/6/2019 1,6200 1,89% 1,6000 1,6200 1,6000 3.201 5.174,37
    26/6/2019 1,5900 0,63% 1,5800 1,6300 1,5200 26.489 41.367,24
    25/6/2019 1,5800 -9,71% 1,7000 1,7000 1,5800 7.328 11.951,21
    24/6/2019 1,7500 7,36% 1,7900 1,7900 1,7100 3 5,25
    21/6/2019 1,6300 2,52% 1,6800 1,6800 1,6100 888 1.444,51
    20/6/2019 1,5900 -5,36% 1,6400 1,7000 1,5900 5.913 9.634,09
    19/6/2019 1,6800 -1,18% 1,7000 1,7300 1,6500 12.002 20.286,95
    18/6/2019 1,7000 19,72% 1,6000 1,7400 1,5300 19.655 32.153,84
    14/6/2019 1,4200 -2,07% 1,4100 1,4200 1,3900 434 611,00
    13/6/2019 1,4500 1,40% 1,5000 1,5000 1,4000 677 948,00
    12/6/2019 1,4300 -0,69% 1,4100 1,4300 1,4000 4.026 5.706,48
    11/6/2019 1,4400 0,00% 1,4400 1,4400 1,4300 1.110 1.595,00
    10/6/2019 1,4400 -3,36% 1,4500 1,5100 1,4200 4.850 6.965,26
    07/6/2019 1,4900 4,20% 1,4900 1,4900 1,4300 1.956 2.797,50
    06/6/2019 1,4300 -1,38% 1,5500 1,5500 1,3900 1.287 1.811,37
    05/6/2019 1,4500 1,40% 1,5500 1,5500 1,3100 1.680 2.354,38
    04/6/2019 1,4300 -4,67% 1,5600 1,5600 1,3600 706 996,64
    03/6/2019 1,5000 0,00% 1,5700 1,5700 1,5000 3.305 4.996,35
    31/5/2019 1,5000 0,67% 1,5500 1,5500 1,4500 2.155 3.226,25
    30/5/2019 1,4900 4,93% 1,4400 1,5000 1,4200 14.372 21.339,85
    29/5/2019 1,4200 1,43% 1,3900 1,4200 1,3500 2.303 3.198,76
    28/5/2019 1,4000 18,64% 1,2900 1,4800 1,2000 10.322 13.433,32
    27/5/2019 1,1800 -15,11% 1,5900 1,5900 1,1600 1.950 2.822,90
    24/5/2019 1,3900 -1,42% 1,3500 1,4000 1,3500 1.150 1.590,50
    23/5/2019 1,4100 2,92% 1,4600 1,4600 1,1000 34 48,36
    22/5/2019 1,3700 -0,72% 1,4800 1,4800 1,3700 1.025 1.405,36
    21/5/2019 1,3800 -6,12% 1,4900 1,4900 1,0600 1.220 1.688,75
    20/5/2019 1,4700 5,00% 1,4700 1,4700 1,4700 10 14,70
    17/5/2019 1,4000 0,00% 1,4000 1,4000 1,4000 ,00
    16/5/2019 1,4000 7,69% 1,4000 1,4000 1,4000 1 1,40
    15/5/2019 1,3000 4,84% 1,2400 1,3300 1,2400 6.885 8.821,93
    14/5/2019 1,2400 -3,13% 1,1800 1,2700 1,1800 125 149,30
    13/5/2019 1,2800 -6,57% 1,3900 1,3900 1,2600 1.361 1.738,98
    10/5/2019 1,3700 4,58% 1,3700 1,3700 1,3700 280 383,60
    09/5/2019 1,3100 0,00% 1,3000 1,3500 1,2900 3.825 5.023,33
    08/5/2019 1,3100 8,26% 1,2900 1,3500 1,2400 3.075 4.032,03
    07/5/2019 1,2100 0,00% 1,2100 1,2100 1,2100 250 302,50
    06/5/2019 1,2100 -3,20% 1,6000 1,6000 1,2100 2.453 3.325,15
    03/5/2019 1,2500 6,84% 1,1900 1,2500 1,1900 2.457 3.000,69
    02/5/2019 1,1700 13,59% 1,1300 1,2200 1,0900 9.665 11.227,58
    30/4/2019 1,0300 -10,43% 1,0500 1,1000 1,0000 23.464 24.079,37
    25/4/2019 1,1500 0,00% 1,1500 1,1500 1,1500 ,00
    24/4/2019 1,1500 1,77% 1,1500 1,1500 1,1500 9 10,35
    23/4/2019 1,1300 0,00% 1,1300 1,1300 1,1300 ,00
    18/4/2019 1,1300 0,00% 1,1300 1,1300 1,1300 9 10,17
    17/4/2019 1,1300 -2,59% 1,1300 1,2200 1,1300 5.375 6.306,75
    16/4/2019 1,1600 1,75% 1,1000 1,1600 1,1000 2.304 2.545,80
    15/4/2019 1,1400 4,59% 1,0400 1,2000 1,0400 13.895 15.297,60
    12/4/2019 1,0900 0,00% 1,0900 1,1000 1,0900 1.473 1.612,06
    11/4/2019 1,0900 -0,91% 1,1500 1,1500 1,0300 10.700 11.986,00
    10/4/2019 1,1000 0,00% 1,1000 1,1000 1,1000 1.827 2.009,70
    09/4/2019 1,1000 10,55% 1,0000 1,1000 0,9700 32.920 33.422,90
    08/4/2019 0,9950 2,05% 1,0000 1,0000 0,9950 1.650 1.649,00
    05/4/2019 0,9750 2,63% 0,9600 0,9950 0,9600 15.930 15.383,85
    04/4/2019 0,9500 0,00% 0,9500 0,9500 0,9500 15.922 15.125,90
    03/4/2019 0,9500 2,70% 0,9200 0,9500 0,9200 6.365 6.038,63
    02/4/2019 0,9250 -2,63% 0,9500 0,9500 0,9250 700 652,50
    01/4/2019 0,9500 1,06% 0,9450 1,0000 0,9250 22.675 21.498,50
    29/3/2019 0,9400 -0,53% 0,9400 0,9400 0,9400 600 564,00
    28/3/2019 0,9450 0,00% 0,9450 0,9450 0,9450 ,00
    27/3/2019 0,9450 1,07% 0,9100 0,9450 0,9000 1.800 1.638,50
    26/3/2019 0,9350 -1,58% 0,9300 0,9350 0,9300 900 839,00
    22/3/2019 0,9500 0,00% 0,9500 0,9500 0,9500 100 95,00
    21/3/2019 0,9500 0,00% 0,9450 0,9500 0,9450 1.975 1.875,38
    20/3/2019 0,9500 0,00% 0,9500 0,9500 0,9500 3.825 3.633,75
    19/3/2019 0,9500 0,00% 0,9500 0,9500 0,9200 12.300 11.673,40
    18/3/2019 0,9500 0,00% 0,9500 0,9500 0,9450 6.300 5.977,25
    15/3/2019 0,9500 0,53% 0,9450 0,9500 0,9200 15.340 14.463,80
    14/3/2019 0,9450 -0,53% 0,9500 0,9500 0,9450 6.300 5.978,50
    13/3/2019 0,9500 0,00% 0,9500 0,9500 0,9500 44 41,80
    12/3/2019 0,9500 0,00% 0,9500 0,9500 0,9500 249 236,55
    08/3/2019 0,9500 4,40% 0,9500 0,9500 0,9500 1.200 1.140,00
    07/3/2019 0,9100 0,00% 0,9100 0,9100 0,9100 ,00
    06/3/2019 0,9100 0,00% 0,9100 0,9100 0,9100 100 91,00
    05/3/2019 0,9100 0,00% 0,9100 0,9100 0,9100 ,00
    04/3/2019 0,9100 0,00% 0,9100 0,9100 0,9100 ,00
    01/3/2019 0,9100 0,00% 0,9050 0,9400 0,9050 2.595 2.416,20
    28/2/2019 0,9100 0,55% 0,9400 0,9400 0,9100 2.550 2.322,00
    27/2/2019 0,9050 0,00% 0,9050 0,9050 0,9050 170 153,85
    26/2/2019 0,9050 -4,23% 0,8900 0,9100 0,8900 1.725 1.563,88
    25/2/2019 0,9450 3,85% 0,9400 0,9500 0,9400 29.450 27.805,00
    22/2/2019 0,9100 -3,70% 0,9050 0,9100 0,9050 650 589,25
    21/2/2019 0,9450 0,00% 0,9450 0,9450 0,9450 100 94,50
    20/2/2019 0,9450 0,00% 0,9400 0,9400 0,9400 49 46,06
    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 0,00% 0,8700 0,9450 0,8700 6.250 5.902,50
    14/2/2019 0,9450 0,00% 0,9450 0,9450 0,9450 500 472,50
    13/2/2019 0,9450 0,53% 0,9450 0,9450 0,9450 2.940 2.778,30
    12/2/2019 0,9400 2,73% 0,9400 0,9400 0,9400 396 372,24
    11/2/2019 0,9150 0,00% 0,9150 0,9150 0,9150 ,00
    08/2/2019 0,9150 1,67% 0,9200 0,9200 0,9000 280 255,60
    07/2/2019 0,9000 0,00% 0,9000 0,9000 0,9000 180 162,00
    06/2/2019 0,9000 -4,76% 0,9000 0,9300 0,9000 700 631,50
    05/2/2019 0,9450 0,00% 0,9450 0,9450 0,9000 105 96,73
    04/2/2019 0,9450 0,00% 0,9450 0,9450 0,9450 100 94,50
    01/2/2019 0,9450 0,00% 0,9450 0,9450 0,9450 100 94,50
    31/1/2019 0,9450 0,00% 0,9200 0,9200 0,9200 150 138,00
    30/1/2019 0,9450 -0,53% 0,9450 0,9450 0,9450 518 489,51
    29/1/2019 0,9500 3,26% 0,8900 0,9500 0,8900 4.360 4.058,55
    28/1/2019 0,9200 -4,17% 0,9500 0,9500 0,9200 2.050 1.901,00
    25/1/2019 0,9600 -1,03% 0,9500 0,9700 0,9500 45.594 43.375,12
    24/1/2019 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    23/1/2019 0,9700 9,60% 0,9650 0,9700 0,9650 1.000 967,50
    22/1/2019 0,8850 0,00% 0,8850 0,8850 0,8850 ,00
    21/1/2019 0,8850 0,00% 0,8600 0,8650 0,8600 100 86,25
    18/1/2019 0,8850 -7,81% 0,8750 0,8850 0,8700 660 578,40
    17/1/2019 0,9600 6,67% 0,9000 0,9750 0,9000 4.060 3.865,57
    16/1/2019 0,9000 -7,22% 0,9000 0,9000 0,9000 300 270,00
    15/1/2019 0,9700 0,00% 0,9000 0,9700 0,9000 300 280,50
    14/1/2019 0,9700 7,78% 0,8650 0,9700 0,8650 3.954 3.797,63
    11/1/2019 0,9000 0,00% 0,9850 0,9900 0,9850 37 36,58
    10/1/2019 0,9000 -4,76% 0,9000 0,9000 0,9000 750 675,00
    09/1/2019 0,9450 0,00% 0,9450 0,9450 0,9450 ,00
    08/1/2019 0,9450 0,00% 0,9450 0,9450 0,9450 ,00
    07/1/2019 0,9450 0,00% 0,9450 0,9450 0,9450 ,00
    04/1/2019 0,9450 0,00% 0,9450 0,9450 0,9450 ,00
    03/1/2019 0,9450 -2,07% 0,8100 1,0000 0,8100 100 94,30
    02/1/2019 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    31/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    28/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    27/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    21/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 2 1,93
    20/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    19/12/2018 0,9650 0,00% 0,8300 0,9650 0,8300 399 363,55
    18/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    17/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    14/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    13/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    12/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    11/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 ,00
    10/12/2018 0,9650 0,00% 0,9650 0,9650 0,9650 350 337,75
    07/12/2018 0,9650 -0,52% 0,9700 0,9700 0,9600 369 356,93
    06/12/2018 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    05/12/2018 0,9700 -3,00% 0,9700 1,0000 0,9600 1.562 1.519,38
    04/12/2018 1,0000 17,65% 1,0000 1,0000 1,0000 1 1,00
    03/12/2018 0,8500 0,00% 0,8500 0,8500 0,8500 546 464,10
    30/11/2018 0,8500 0,00% 0,8500 0,8500 0,8500 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΡΕΚΑ 0,0695 19,83 % 0,0115 10.005
    ΜΟΝΤΑ 0,5500 10,00 % 0,0500 15
    ΝΑΚΑΣ 2,1400 9,18 % 0,1800 1
    ΒΟΣΥΣ 2,4000 8,11 % 0,1800 50
    ΜΙΝ 0,6700 8,06 % 0,0500 6
    ΚΟΥΑΛ 0,2620 6,50 % 0,0160 469.870
    ΚΜΟΛ 1,9500 5,41 % 0,1000 71
    ΚΤΗΛΑ 1,3900 4,51 % 0,0600 3.110
    ΦΟΡΘ 0,4400 4,27 % 0,0180 26.964
    ΠΛΑΚΡ 14,8000 3,50 % 0,5000 54
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΙΟΝ 0,1490 -16,29 % -0,0290 2.916
    ΤΖΚΑ 3,5000 -7,41 % -0,2800 430
    ΑΒΕ 0,2500 -7,41 % -0,0200 112.058
    ΑΝΔΡΟ 24,8000 -5,34 % -1,4000 500
    ΜΑΣΟΠ 1,8000 -5,26 % -0,1000 4.006
    ΠΕΡΦ 3,4200 -3,93 % -0,1400 2.341
    ΕΛΒΕ 3,9600 -3,41 % -0,1400 200
    ΙΝΤΕΚ 1,1500 -3,36 % -0,0400 1.251
    ΙΛΥΔΑ 0,4280 -3,17 % -0,0140 10.308
    ΕΚΤΕΡ 1,2350 -3,14 % -0,0400 17.827
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,1100 -0,07 % -0,0100 15.459.394
    ΟΠΑΠ 12,1100 0,17 % 0,0200 10.926.779
    ΕΤΕ 2,7180 -2,23 % -0,0620 9.009.088
    ΜΥΤΙΛ 8,9850 -0,44 % -0,0400 5.842.741
    ΕΥΡΩΒ 0,7830 -0,63 % -0,0050 4.498.306
    ΑΛΦΑ 1,7500 -1,52 % -0,0270 3.971.292
    ΕΧΑΕ 4,6500 -0,85 % -0,0400 3.315.988
    ΜΠΕΛΑ 17,9600 -2,92 % -0,5400 3.220.360
    ΕΕΕ 33,5900 -1,78 % -0,6100 2.031.304
    ΜΟΗ 18,7700 -0,69 % -0,1300 1.735.571
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,7830 -0,63 % 5.760.137 4,50εκ.
    ΕΤΕ 2,7180 -2,23 % 3.302.014 9,01εκ.
    ΑΛΦΑ 1,7500 -1,52 % 2.258.240 3,97εκ.
    ΜΙΓ 0,1238 1,98 % 1.932.254 239,3χιλ.
    ΟΤΕ 14,1100 -0,07 % 1.091.865 15,46εκ.
    ΟΠΑΠ 12,1100 0,17 % 907.634 10,93εκ.
    ΕΧΑΕ 4,6500 -0,85 % 708.198 3,32εκ.
    ΕΛΛΑΚΤΩΡ 1,7000 1,19 % 683.529 1,15εκ.
    ΜΥΤΙΛ 8,9850 -0,44 % 656.454 5,84εκ.
    ΚΟΥΑΛ 0,2620 6,50 % 469.870 117,1χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΟΥΑΛ 0,2620 6,50 % 469.870 1,72 %
    ΕΧΑΕ 4,6500 -0,85 % 708.198 1,17 %
    ΜΥΤΙΛ 8,9850 -0,44 % 656.454 0,46 %
    ΕΤΕ 2,7180 -2,23 % 3.302.014 0,36 %
    ΕΛΛΑΚΤΩΡ 1,7000 1,19 % 683.529 0,32 %
    ΟΠΑΠ 12,1100 0,17 % 907.634 0,27 %
    ΟΤΕ 14,1100 -0,07 % 1.091.865 0,23 %
    ΟΛΥΜΠ 2,5900 0,39 % 86.427 0,21 %
    ΜΙΓ 0,1238 1,98 % 1.932.254 0,21 %
    ΛΑΒΙ 0,3300 3,13 % 102.474 0,20 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΚΟΥΑΛ 0,2620 6,50 % 469.870 13,01 %
    ΝΤΟΠΛΕΡ 0,7950 -0,63 % 4.920 10,00 %
    ΛΑΒΙ 0,3300 3,13 % 102.474 9,38 %
    ΑΒΕ 0,2500 -7,41 % 112.058 7,41 %
    ΤΖΚΑ 3,5000 -7,41 % 430 7,41 %
    ΦΙΕΡ 0,7400 -1,33 % 2.920 7,33 %
    ΜΑΣΟΠ 1,8000 -5,26 % 4.006 6,84 %
    ΣΑΡΑΝ 2,6800 -2,19 % 180 6,57 %
    ΜΑΘΙΟ 0,6900 -0,72 % 643 5,76 %
    ΚΑΜΠ 1,3550 3,44 % 5.580 5,34 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%