| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1500 €
0,0100 (0,88%)
- Άνοιγμα 1,1500
- Υψηλό 1,1600
- Χαμηλό 1,1500
- Όγκος 16.321
- Τζίρος 18.770 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/11/2019 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 13 | 13,26 |
| 28/11/2019 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 158.100 | 159.682,00 |
| 27/11/2019 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0100 | 9.397 | 9.504,94 |
| 26/11/2019 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 3.223 | 3.256,23 |
| 25/11/2019 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0100 | 2.140 | 2.169,01 |
| 22/11/2019 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 7.435 | 7.447,35 |
| 21/11/2019 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 20/11/2019 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0100 | 200 | 202,00 |
| 19/11/2019 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 3.842 | 3.843,36 |
| 18/11/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.100 | 1.100,00 |
| 15/11/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/11/2019 | 1,0000 | 0,00% | 0,9950 | 1,0000 | 0,9950 | 1.207 | 1.202,00 |
| 13/11/2019 | 1,0000 | 0,50% | 0,9950 | 1,0000 | 0,9950 | 1.387 | 1.382,00 |
| 12/11/2019 | 0,9950 | 0,51% | 0,9850 | 1,0000 | 0,9850 | 9.429 | 9.347,51 |
| 11/11/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 08/11/2019 | 0,9900 | -0,50% | 0,9900 | 0,9900 | 0,9900 | 1.031 | 1.020,69 |
| 07/11/2019 | 0,9950 | 0,00% | 0,9900 | 0,9950 | 0,9900 | 1.050 | 1.039,75 |
| 06/11/2019 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 05/11/2019 | 0,9950 | 2,58% | 0,9900 | 0,9950 | 0,9700 | 120.030 | 116.485,45 |
| 04/11/2019 | 0,9700 | 0,00% | 0,9700 | 0,9950 | 0,9700 | 76.060 | 73.803,65 |
| 01/11/2019 | 0,9700 | -1,02% | 0,9900 | 0,9950 | 0,9700 | 46.507 | 45.356,97 |
| 31/10/2019 | 0,9800 | 0,00% | 0,9700 | 0,9950 | 0,9700 | 7.520 | 7.392,40 |
| 30/10/2019 | 0,9800 | 1,03% | 0,9800 | 1,0000 | 0,9700 | 40.024 | 39.228,78 |
| 29/10/2019 | 0,9700 | -3,00% | 0,9800 | 1,0000 | 0,9700 | 11.878 | 11.742,26 |
| 25/10/2019 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 500 | 500,00 |
| 24/10/2019 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/10/2019 | 1,0100 | 3,06% | 0,9800 | 1,0100 | 0,9800 | 1.023 | 1.003,14 |
| 22/10/2019 | 0,9800 | -1,51% | 1,0100 | 1,0100 | 0,9800 | 2.849 | 2.794,54 |
| 21/10/2019 | 0,9950 | 2,05% | 1,0000 | 1,0000 | 0,9900 | 170 | 169,00 |
| 18/10/2019 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 17/10/2019 | 0,9750 | -0,51% | 0,9800 | 1,0100 | 0,9700 | 5.530 | 5.434,73 |
| 16/10/2019 | 0,9800 | -0,51% | 0,9800 | 0,9900 | 0,9800 | 4.000 | 3.931,00 |
| 15/10/2019 | 0,9850 | -1,50% | 0,9800 | 1,0000 | 0,9800 | 2.620 | 2.571,60 |
| 14/10/2019 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 29.500 | 29.129,80 |
| 11/10/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 8.931 | 8.752,38 |
| 10/10/2019 | 0,9800 | -3,92% | 0,9800 | 0,9800 | 0,9800 | 5.000 | 4.900,00 |
| 09/10/2019 | 1,0200 | 3,03% | 0,9900 | 1,0300 | 0,9800 | 6.704 | 6.678,58 |
| 08/10/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 07/10/2019 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9800 | 14.727 | 14.571,31 |
| 04/10/2019 | 1,0000 | -1,96% | 1,0000 | 1,0300 | 0,9900 | 13.932 | 13.882,81 |
| 03/10/2019 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 320 | 328,40 |
| 02/10/2019 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0100 | 5.621 | 5.683,42 |
| 30/9/2019 | 1,0000 | -2,91% | 1,0300 | 1,0400 | 1,0000 | 24.901 | 25.120,95 |
| 27/9/2019 | 1,0300 | -0,96% | 1,0300 | 1,0400 | 1,0000 | 28.112 | 28.708,20 |
| 26/9/2019 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 3.675 | 3.837,00 |
| 25/9/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 490 | 514,50 |
| 24/9/2019 | 1,0500 | -0,94% | 1,0400 | 1,0500 | 1,0400 | 4.000 | 4.190,00 |
| 23/9/2019 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 20/9/2019 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0300 | 10.800 | 11.424,00 |
| 19/9/2019 | 1,0400 | -0,95% | 1,0300 | 1,0400 | 1,0300 | 1.170 | 1.210,10 |
| 18/9/2019 | 1,0500 | 0,00% | 1,0500 | 1,0700 | 1,0400 | 23.355 | 24.615,06 |
| 17/9/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 16/9/2019 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0400 | 6.154 | 6.470,79 |
| 13/9/2019 | 1,0600 | 2,91% | 1,0500 | 1,0600 | 1,0500 | 1.827 | 1.928,35 |
| 12/9/2019 | 1,0300 | -3,74% | 1,0500 | 1,0600 | 1,0300 | 2.050 | 2.138,62 |
| 11/9/2019 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 400 | 428,00 |
| 10/9/2019 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0500 | 500 | 538,32 |
| 09/9/2019 | 1,0500 | -1,87% | 1,0600 | 1,0800 | 1,0200 | 12.862 | 13.422,50 |
| 06/9/2019 | 1,0700 | 0,00% | 1,0700 | 1,0800 | 1,0700 | 1.534 | 1.641,72 |
| 05/9/2019 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 3.230 | 3.456,10 |
| 04/9/2019 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 1.195 | 1.280,60 |
| 03/9/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/9/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 30/8/2019 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 1.623 | 1.752,84 |
| 29/8/2019 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 15.600 | 16.836,00 |
| 28/8/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 27/8/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 26/8/2019 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0800 | 2.100 | 2.268,00 |
| 23/8/2019 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 22/8/2019 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.169 | 1.250,83 |
| 21/8/2019 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 509 | 544,63 |
| 20/8/2019 | 1,0700 | 0,00% | 1,0600 | 1,0700 | 1,0600 | 686 | 729,02 |
| 19/8/2019 | 1,0700 | 0,94% | 1,0500 | 1,0700 | 1,0500 | 2.045 | 2.178,15 |
| 16/8/2019 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 20 | 21,20 |
| 14/8/2019 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/8/2019 | 1,0600 | -1,85% | 1,0500 | 1,0600 | 1,0500 | 7.800 | 8.218,00 |
| 12/8/2019 | 1,0800 | 0,00% | 1,0600 | 1,0800 | 1,0600 | 935 | 1.000,42 |
| 09/8/2019 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 08/8/2019 | 1,0800 | 2,86% | 1,0600 | 1,0800 | 1,0600 | 11.685 | 12.514,80 |
| 07/8/2019 | 1,0500 | 0,96% | 1,0400 | 1,0600 | 1,0400 | 4.005 | 4.202,45 |
| 06/8/2019 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 5.510 | 5.730,40 |
| 05/8/2019 | 1,0600 | 0,00% | 1,0500 | 1,0600 | 1,0500 | 390 | 409,60 |
| 02/8/2019 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 50 | 53,00 |
| 01/8/2019 | 1,0500 | -1,87% | 1,0500 | 1,0600 | 1,0400 | 14.126 | 14.816,00 |
| 31/7/2019 | 1,0700 | 0,94% | 1,0500 | 1,0700 | 1,0500 | 11.400 | 12.178,00 |
| 30/7/2019 | 1,0600 | 1,92% | 1,0500 | 1,0600 | 1,0500 | 5.000 | 5.290,00 |
| 29/7/2019 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/7/2019 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 6.000 | 6.250,00 |
| 25/7/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 16.550 | 17.377,50 |
| 24/7/2019 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 23/7/2019 | 1,0500 | -0,94% | 1,0500 | 1,0600 | 1,0500 | 5.050 | 5.322,50 |
| 22/7/2019 | 1,0600 | 1,92% | 1,0600 | 1,0600 | 1,0400 | 90.400 | 98.184,00 |
| 19/7/2019 | 1,0400 | -2,80% | 1,0800 | 1,0800 | 1,0400 | 19.770 | 21.039,50 |
| 18/7/2019 | 1,0700 | 1,90% | 1,1000 | 1,1000 | 1,0500 | 11.018 | 11.688,80 |
| 17/7/2019 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 132.495 | 135.165,25 |
| 16/7/2019 | 1,0700 | 0,94% | 1,0600 | 1,0900 | 1,0600 | 5.074 | 5.388,87 |
| 15/7/2019 | 1,0600 | -0,93% | 1,0600 | 1,0600 | 1,0600 | 5.000 | 5.300,00 |
| 12/7/2019 | 1,0700 | 0,94% | 1,1000 | 1,1000 | 1,0500 | 20.100 | 21.225,33 |
| 11/7/2019 | 1,0600 | -2,75% | 1,0700 | 1,1100 | 1,0600 | 13.115 | 13.936,78 |
| 10/7/2019 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0700 | 40.170 | 43.715,10 |
| 09/7/2019 | 1,0800 | 1,89% | 1,0900 | 1,0900 | 1,0800 | 2.090 | 2.257,70 |
| 08/7/2019 | 1,0600 | -1,85% | 1,0600 | 1,0900 | 1,0600 | 13.305 | 14.115,00 |
| 05/7/2019 | 1,0800 | -1,82% | 1,0800 | 1,1300 | 1,0800 | 11.329 | 12.248,52 |
| 04/7/2019 | 1,1000 | -0,90% | 1,1000 | 1,1200 | 1,0800 | 18.290 | 19.859,60 |
| 03/7/2019 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,1000 | 20.455 | 22.506,95 |
| 02/7/2019 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,1000 | 5.500 | 6.051,25 |
| 01/7/2019 | 1,1000 | -0,90% | 1,1100 | 1,1200 | 1,1000 | 13.491 | 14.892,75 |
| 28/6/2019 | 1,1100 | -0,89% | 1,1200 | 1,1400 | 1,1100 | 18.255 | 20.454,85 |
| 27/6/2019 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1100 | 11.770 | 13.227,90 |
| 26/6/2019 | 1,1300 | -0,88% | 1,1300 | 1,1400 | 1,1300 | 5.784 | 6.556,76 |
| 24/6/2019 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,1300 | 1.246 | 1.408,28 |
| 21/6/2019 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 3.784 | 4.275,92 |
| 20/6/2019 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 1.445 | 1.642,05 |
| 19/6/2019 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 2.671 | 3.018,23 |
| 18/6/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 7.130 | 8.098,20 |
| 14/6/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 3.350 | 3.819,00 |
| 13/6/2019 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 4.552 | 5.199,28 |
| 12/6/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 9.000 | 10.350,00 |
| 11/6/2019 | 1,1500 | 0,00% | 1,1600 | 1,1600 | 1,1500 | 1.000 | 1.155,00 |
| 10/6/2019 | 1,1500 | -1,71% | 1,1600 | 1,1700 | 1,1500 | 5.007 | 5.767,25 |
| 07/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 470 | 549,90 |
| 06/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 550 | 643,50 |
| 05/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 4.170 | 4.878,90 |
| 04/6/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 2.000 | 2.340,00 |
| 03/6/2019 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 2.100 | 2.457,00 |
| 31/5/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/5/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/5/2019 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 5.220 | 6.147,02 |
| 28/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 68 | 79,56 |
| 27/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/5/2019 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 1.700 | 1.989,00 |
| 23/5/2019 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1600 | 2.654 | 3.101,18 |
| 22/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 400 | 468,00 |
| 21/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 20/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1.346 | 1.574,82 |
| 15/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 3.440 | 4.024,80 |
| 14/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 13/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 780 | 912,60 |
| 10/5/2019 | 1,1700 | 2,63% | 1,1700 | 1,1700 | 1,1700 | 100 | 117,00 |
| 09/5/2019 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 3.085 | 3.538,85 |
| 08/5/2019 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 07/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/5/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/5/2019 | 1,1700 | 1,74% | 1,1600 | 1,1700 | 1,1600 | 6.000 | 6.980,00 |
| 02/5/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.500 | 1.725,00 |
| 25/4/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 2.291 | 2.634,65 |
| 24/4/2019 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 1.709 | 1.965,35 |
| 23/4/2019 | 1,1700 | -0,85% | 1,1400 | 1,1700 | 1,1400 | 55 | 62,85 |
| 18/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/4/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 1.000 | 1.180,00 |
| 12/4/2019 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/4/2019 | 1,1000 | -3,51% | 1,1000 | 1,1200 | 1,0800 | 25.600 | 5.890,40 |
| 10/4/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 09/4/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/4/2019 | 1,1400 | -2,56% | 1,1400 | 1,1400 | 1,1400 | 4.625 | 5.272,50 |
| 05/4/2019 | 1,1700 | -1,68% | 1,1400 | 1,1700 | 1,1400 | 930 | 1.060,50 |
| 04/4/2019 | 1,1900 | 0,00% | 1,1400 | 1,1900 | 1,1300 | 6.250 | 7.160,70 |
| 03/4/2019 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 02/4/2019 | 1,1900 | 1,71% | 1,1800 | 1,1900 | 1,1800 | 5.450 | 6.431,50 |
| 29/3/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/3/2019 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 4.350 | 5.089,50 |
| 27/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.287 | 1.492,92 |
| 26/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 363 | 421,08 |
| 22/3/2019 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 1.273 | 1.463,94 |
| 21/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 20/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 19/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 18/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 249 | 288,84 |
| 15/3/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/3/2019 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1400 | 7.600 | 8.666,00 |
| 13/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 12/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 08/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 07/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 06/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 05/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 04/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 20.000 | 22.600,00 |
| 01/3/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 83.500 | 94.355,00 |
| 28/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 27/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 4.500 | 5.130,00 |
| 26/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 25/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 21/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 5.120 | 5.836,80 |
| 20/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 19/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 15/2/2019 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/2/2019 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1400 | 2.548 | 2.905,32 |
| 13/2/2019 | 1,1600 | -1,69% | 1,1600 | 1,1600 | 1,1600 | 3.100 | 3.596,00 |
| 12/2/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 11/2/2019 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 85 | 100,30 |
| 08/2/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/2/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/2/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/2/2019 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 451 | 527,67 |
| 04/2/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/2/2019 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 164 | 190,69 |
| 31/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/1/2019 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1600 | 2.100 | 2.436,00 |
| 29/1/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 28/1/2019 | 1,1700 | 0,00% | 1,1300 | 1,1700 | 1,1200 | 1.150 | 1.300,31 |
| 25/1/2019 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 24/1/2019 | 1,1700 | 3,54% | 1,1600 | 1,1700 | 1,1600 | 50 | 58,30 |
| 23/1/2019 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 22/1/2019 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 3.450 | 3.910,90 |
| 21/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 18/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 17/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 600 | 690,00 |
| 16/1/2019 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 1.100 | 1.265,00 |
| 15/1/2019 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1400 | 2.200 | 2.508,00 |
| 14/1/2019 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 6.000 | 6.900,00 |
| 11/1/2019 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 420 | 483,10 |
| 10/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.590 | 1.828,50 |
| 09/1/2019 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 08/1/2019 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 07/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/1/2019 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 500 | 580,00 |
| 02/1/2019 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 5.215 | 5.999,55 |
| 31/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 9.269 | 10.566,66 |
| 28/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.520 | 1.732,80 |
| 27/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 76 | 86,64 |
| 21/12/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 20/12/2018 | 1,1400 | 1,79% | 1,1200 | 1,1500 | 1,1200 | 7.645 | 8.675,43 |
| 19/12/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 3.500 | 3.920,00 |
| 18/12/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 17/12/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 14/12/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 640 | 710,40 |
| 13/12/2018 | 1,1100 | -0,89% | 1,1000 | 1,1100 | 1,1000 | 2.060 | 2.266,60 |
| 12/12/2018 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 2.550 | 2.856,12 |
| 11/12/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 215 | 240,80 |
| 10/12/2018 | 1,1100 | 0,00% | 1,1000 | 1,1100 | 1,1000 | 3.000 | 3.320,00 |
| 07/12/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 6.870 | 7.634,40 |
| 06/12/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 2.000 | 2.240,00 |
| 05/12/2018 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.510 | 1.676,10 |
| 04/12/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/12/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 30/11/2018 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 900 | 990,00 |
| 29/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 1.550 | 1.720,50 |
| 28/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/11/2018 | 1,1100 | -0,89% | 1,1100 | 1,1100 | 1,1100 | 1.000 | 1.110,00 |
| 26/11/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 23/11/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 22/11/2018 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 380 | 425,60 |
| 21/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 20/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 19/11/2018 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 100 | 111,00 |
| 16/11/2018 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/11/2018 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0900 | 1.000 | 1.103,10 |
| 14/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 772 | 856,92 |
| 13/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 100 | 111,00 |
| 12/11/2018 | 1,1100 | 1,83% | 1,0900 | 1,1100 | 1,0800 | 2.880 | 3.143,50 |
| 09/11/2018 | 1,0900 | -1,80% | 1,0900 | 1,0900 | 1,0900 | 2.000 | 2.180,00 |
| 08/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 07/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 50 | 55,50 |
| 06/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 100 | 111,00 |
| 05/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 02/11/2018 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 203 | 225,33 |
| 01/11/2018 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 1.185 | 1.315,35 |
| 31/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 750 | 825,00 |
| 30/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 29/10/2018 | 1,1000 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 30.052 | 32.979,76 |
| 26/10/2018 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 25/10/2018 | 1,1000 | -0,90% | 1,0900 | 1,1100 | 1,0900 | 22.640 | 24.740,40 |
| 24/10/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1000 | 33.538 | 37.057,48 |
| 23/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 590 | 660,80 |
| 22/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 850 | 952,00 |
| 19/10/2018 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 590 | 660,80 |
| 18/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 17/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 16/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 15/10/2018 | 1,1300 | 0,89% | 1,1300 | 1,1400 | 1,1300 | 8.600 | 9.718,93 |
| 12/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.650 | 1.848,00 |
| 11/10/2018 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1100 | 5.332 | 5.940,52 |
| 10/10/2018 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 1.505 | 1.691,60 |
| 09/10/2018 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 7.010 | 7.857,88 |
| 08/10/2018 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 9.194 | 10.306,22 |
| 05/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1.197 | 1.352,61 |
| 04/10/2018 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 676 | 763,88 |
| 03/10/2018 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1100 | 25.819 | 28.944,97 |
| 02/10/2018 | 1,1400 | 2,70% | 1,1400 | 1,1400 | 1,1400 | 4.886 | 5.570,04 |
| 28/9/2018 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 13.708 | 15.308,16 |
| 27/9/2018 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1200 | 13.310 | 14.913,20 |
| 26/9/2018 | 1,1200 | 0,00% | 1,1400 | 1,1400 | 1,1200 | 6.850 | 7.731,20 |
| 25/9/2018 | 1,1200 | -1,75% | 1,1200 | 1,1200 | 1,1200 | 6.350 | 7.112,00 |
| 24/9/2018 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 191 | 217,74 |
| 21/9/2018 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 3.002 | 3.386,46 |
| 20/9/2018 | 1,1400 | 0,88% | 1,1400 | 1,1400 | 1,1400 | 660 | 752,40 |
| 19/9/2018 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1000 | 6.740 | 7.525,91 |
| 18/9/2018 | 1,1500 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 2.876 | 3.309,90 |
| 17/9/2018 | 1,1500 | 0,88% | 1,1400 | 1,1900 | 1,1400 | 10.959 | 12.528,14 |
| 14/9/2018 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 3.420 | 3.923,00 |
| 13/9/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.100 | 1.265,00 |
| 12/9/2018 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1400 | 1.924 | 2.200,91 |
| 11/9/2018 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.224 | 1.395,36 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|