Συνεχης ενημερωση

    ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α.Ε. (ΚΥΡΙΟ)

    1,3550

    -0,0050 (-0,37%)

    • Άνοιγμα 1,3150
    • Υψηλό 1,3550
    • Χαμηλό 1,2800
    • Όγκος 1.820
    • Τζίρος 2.377 €
    • Πράξεις 19
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/7/2020 1,1400 0,00% 1,2000 1,2000 1,0600 414 440,10
    13/7/2020 1,1400 1,79% 1,1200 1,1400 1,0900 932 1.021,80
    10/7/2020 1,1200 -6,67% 1,0750 1,1200 1,0700 10.794 11.721,22
    09/7/2020 1,2000 4,80% 1,0700 1,2000 1,0500 508 538,89
    08/7/2020 1,1450 0,00% 1,0850 1,1450 1,0850 11 12,06
    07/7/2020 1,1450 -1,29% 1,1050 1,1450 1,1000 410 453,23
    06/7/2020 1,1600 0,00% 1,1600 1,1600 1,1600 2.094 2.429,04
    03/7/2020 1,1600 -4,13% 1,1700 1,1700 1,1200 3.088 3.541,33
    02/7/2020 1,2100 8,52% 1,1200 1,2100 1,1200 10.340 11.921,94
    01/7/2020 1,1150 -1,76% 1,1200 1,1350 1,0800 4.532 5.025,31
    30/6/2020 1,1350 -0,44% 1,1350 1,1400 1,1350 1.014 1.150,98
    29/6/2020 1,1400 -2,56% 1,1100 1,1400 1,1100 866 961,41
    26/6/2020 1,1700 0,00% 1,1550 1,1700 1,1550 1.365 1.590,75
    25/6/2020 1,1700 -0,85% 1,1100 1,1700 1,1100 568 642,80
    24/6/2020 1,1800 -2,48% 1,1800 1,1800 1,1000 802 899,89
    23/6/2020 1,2100 -2,42% 1,1200 1,2350 1,1200 105 122,40
    22/6/2020 1,2400 -1,59% 1,2400 1,2400 1,2400 500 620,00
    19/6/2020 1,2600 1,61% 1,3500 1,3500 1,1650 4.177 4.999,81
    18/6/2020 1,2400 2,48% 1,3000 1,3000 1,2100 3.747 4.613,09
    17/6/2020 1,2100 3,42% 1,2600 1,2600 1,1100 1.240 1.477,05
    16/6/2020 1,1700 3,08% 1,1350 1,1700 1,1350 2.034 2.365,71
    15/6/2020 1,1350 -2,58% 1,1350 1,1350 1,1350 77 87,40
    12/6/2020 1,1650 3,56% 1,1750 1,1750 1,1250 2.983 3.425,72
    11/6/2020 1,1250 -0,44% 1,1100 1,2700 1,0950 13.604 16.470,81
    10/6/2020 1,1300 0,00% 1,1550 1,1550 1,0950 4.707 5.160,68
    09/6/2020 1,1300 0,44% 1,1400 1,1500 1,1100 4.485 5.071,25
    05/6/2020 1,1250 -3,85% 1,0850 1,1700 1,0850 10.299 11.739,05
    04/6/2020 1,1700 3,54% 1,1150 1,1700 1,1100 400 453,78
    03/6/2020 1,1300 -4,64% 1,1850 1,1900 1,1250 3.275 3.755,33
    02/6/2020 1,1850 0,00% 1,1650 1,1850 1,1200 2.353 2.703,66
    01/6/2020 1,1850 6,28% 1,1800 1,1850 1,1400 695 805,61
    29/5/2020 1,1150 -7,08% 1,1850 1,1850 1,1150 900 1.017,50
    28/5/2020 1,2000 0,00% 1,1950 1,2000 1,1950 1.360 1.629,25
    27/5/2020 1,2000 3,45% 1,1800 1,2000 1,1500 7.184 8.411,06
    26/5/2020 1,1600 -2,52% 1,1700 1,1700 1,1000 2.690 3.081,30
    25/5/2020 1,1900 -0,83% 1,1800 1,1900 1,1600 1.757 2.058,52
    22/5/2020 1,2000 0,84% 1,2000 1,2000 1,2000 31 37,20
    21/5/2020 1,1900 0,00% 1,1900 1,2000 1,1800 3.959 4.710,78
    20/5/2020 1,1900 1,71% 1,1950 1,2000 1,1600 2.377 2.782,01
    19/5/2020 1,1700 -0,85% 1,1850 1,1850 1,1600 240 284,15
    18/5/2020 1,1800 0,85% 1,1700 1,1900 1,1700 211 248,49
    15/5/2020 1,1700 4,93% 1,1850 1,1850 1,1650 85 99,55
    14/5/2020 1,1150 -1,33% 1,1600 1,1700 1,0750 112 125,10
    13/5/2020 1,1300 -3,42% 1,1800 1,1800 1,1100 3.029 3.428,82
    12/5/2020 1,1700 -1,27% 1,1900 1,1900 1,1300 1.860 2.151,10
    11/5/2020 1,1850 0,85% 1,1750 1,2700 1,1700 16.795 20.048,83
    08/5/2020 1,1750 10,85% 1,1000 1,1900 1,0950 5.336 5.913,87
    07/5/2020 1,0600 -2,75% 1,1000 1,1000 1,0300 395 424,60
    06/5/2020 1,0900 0,00% 1,1200 1,1200 1,0500 2.302 2.437,90
    05/5/2020 1,0900 0,93% 1,1000 1,1000 1,0500 3.528 3.790,78
    04/5/2020 1,0800 -5,26% 1,1200 1,1200 1,0800 3.429 3.785,88
    30/4/2020 1,1400 -1,72% 1,1200 1,1450 1,1200 5.532 6.226,50
    29/4/2020 1,1600 0,00% 1,1700 1,1700 1,1200 7.001 7.995,04
    28/4/2020 1,1600 -0,85% 1,1700 1,2000 1,1200 13.282 15.491,08
    27/4/2020 1,1700 3,54% 1,1600 1,1800 1,1500 5.913 6.909,04
    24/4/2020 1,1300 -0,88% 1,1700 1,1700 1,1000 10.245 11.645,45
    23/4/2020 1,1400 -1,72% 1,1200 1,2200 1,1100 19.210 22.351,64
    22/4/2020 1,1600 5,45% 1,1300 1,1800 1,0800 19.449 22.187,85
    21/4/2020 1,1000 0,00% 1,1000 1,1300 1,0500 3.938 4.379,95
    16/4/2020 1,1000 2,80% 1,1000 1,1300 1,0900 7.608 8.401,90
    15/4/2020 1,0700 3,88% 1,0400 1,0800 1,0200 38.215 40.096,70
    14/4/2020 1,0300 10,52% 0,9480 1,0500 0,9280 25.087 24.459,80
    09/4/2020 0,9320 0,65% 0,9020 0,9500 0,9020 24.727 23.106,53
    08/4/2020 0,9260 -0,43% 0,9000 0,9400 0,9000 16.244 15.013,14
    07/4/2020 0,9300 0,22% 0,9280 0,9340 0,9200 22.761 21.188,16
    06/4/2020 0,9280 3,11% 0,9000 0,9280 0,9000 12.305 11.180,67
    03/4/2020 0,9000 2,27% 0,9000 0,9000 0,9000 200 180,00
    02/4/2020 0,8800 -1,12% 0,9000 0,9000 0,8800 1.200 1.068,00
    01/4/2020 0,8900 -5,32% 0,8900 0,9300 0,8900 1.001 890,93
    31/3/2020 0,9400 5,62% 0,9200 0,9700 0,9000 11.673 10.986,58
    30/3/2020 0,8900 -6,32% 0,8900 0,9200 0,8900 4.738 4.262,71
    27/3/2020 0,9500 1,06% 0,9400 0,9500 0,9000 2.071 1.924,49
    26/3/2020 0,9400 -3,09% 0,9750 0,9750 0,9200 16.544 15.521,05
    24/3/2020 0,9700 6,59% 0,9100 0,9800 0,9100 2.973 2.871,76
    23/3/2020 0,9100 0,00% 0,8700 0,9100 0,8500 3.197 2.793,61
    20/3/2020 0,9100 -4,21% 0,9850 1,0000 0,9000 32.929 31.520,14
    19/3/2020 0,9500 -7,77% 1,0700 1,0700 0,9500 11.504 11.453,85
    18/3/2020 1,0300 -3,74% 1,0400 1,0400 1,0300 155 160,15
    17/3/2020 1,0700 18,89% 1,0400 1,0700 1,0400 1.105 1.160,45
    16/3/2020 0,9000 -13,46% 0,9000 0,9850 0,8700 10.497 9.493,59
    13/3/2020 1,0400 9,47% 0,9450 1,0400 0,9350 5.213 4.972,65
    12/3/2020 0,9500 -14,41% 1,0000 1,0700 0,8900 12.639 12.117,14
    11/3/2020 1,1100 2,78% 1,1600 1,1600 1,1000 17.245 19.052,22
    10/3/2020 1,0800 13,09% 0,9950 1,1200 0,9900 25.424 26.887,68
    09/3/2020 0,9550 -29,78% 1,0600 1,2400 0,9550 16.997 17.618,39
    06/3/2020 1,3600 -9,93% 1,6500 1,6500 1,1800 15.136 19.468,68
    05/3/2020 1,5100 -12,21% 1,6800 1,6800 1,5100 3.295 5.140,30
    04/3/2020 1,7200 -1,15% 1,7400 1,8000 1,6400 2.727 4.681,83
    03/3/2020 1,7400 -1,69% 1,8400 1,8800 1,7300 3.272 5.865,75
    28/2/2020 1,7700 -5,35% 1,6700 1,8400 1,6700 6.223 10.767,80
    27/2/2020 1,8700 0,00% 1,7800 1,9000 1,7800 1.310 2.421,53
    26/2/2020 1,8700 -3,11% 1,8100 1,9000 1,8000 3.389 6.185,80
    25/2/2020 1,9300 4,32% 1,9000 1,9500 1,8000 2.951 5.591,54
    24/2/2020 1,8500 -11,06% 2,0400 2,0400 1,8000 27.281 51.569,00
    21/2/2020 2,0800 -7,14% 2,2400 2,2400 2,0600 13.333 27.750,28
    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 0,00% 1,1500 1,1500 1,1500 9 10,35

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 12.088
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.855.214
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.362
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.527
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 9,86εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.741
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%