| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
8,8500 €
-0,0500 (-0,56%)
- Άνοιγμα 8,8000
- Υψηλό 8,8500
- Χαμηλό 8,7000
- Όγκος 1.389
- Τζίρος 12.252 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/12/2019 | 1,7100 | -0,58% | 1,6700 | 1,7100 | 1,6500 | 2.030 | 3.399,60 |
| 27/12/2019 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 23/12/2019 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,7000 | 810 | 1.377,20 |
| 20/12/2019 | 1,7000 | 1,19% | 1,7000 | 1,7100 | 1,6700 | 2.202 | 3.692,29 |
| 19/12/2019 | 1,6800 | -2,33% | 1,6800 | 1,7000 | 1,6800 | 1.210 | 2.033,00 |
| 18/12/2019 | 1,7200 | 0,00% | 1,6700 | 1,7200 | 1,6700 | 1.285 | 2.172,20 |
| 17/12/2019 | 1,7200 | -1,71% | 1,6400 | 1,7200 | 1,6300 | 5.010 | 8.454,40 |
| 16/12/2019 | 1,7500 | 6,06% | 1,6500 | 1,7500 | 1,6400 | 165 | 272,75 |
| 13/12/2019 | 1,6500 | 0,00% | 1,7500 | 1,7500 | 1,6400 | 2.504 | 4.126,96 |
| 12/12/2019 | 1,6500 | -1,79% | 1,7500 | 1,7500 | 1,6400 | 910 | 1.500,60 |
| 11/12/2019 | 1,6800 | -2,33% | 1,6700 | 1,7000 | 1,6700 | 1.130 | 1.900,20 |
| 10/12/2019 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 10 | 17,20 |
| 09/12/2019 | 1,7000 | 3,03% | 1,7100 | 1,7100 | 1,6500 | 1.951 | 3.266,95 |
| 06/12/2019 | 1,6500 | -2,37% | 1,6900 | 1,6900 | 1,6400 | 2.050 | 3.375,34 |
| 05/12/2019 | 1,6900 | -1,74% | 1,6500 | 1,7000 | 1,6500 | 975 | 1.617,40 |
| 04/12/2019 | 1,7200 | 2,38% | 1,7400 | 1,7400 | 1,6500 | 2.230 | 3.791,22 |
| 03/12/2019 | 1,6800 | -1,75% | 1,7000 | 1,7100 | 1,6800 | 3.445 | 5.818,90 |
| 02/12/2019 | 1,7100 | 0,59% | 1,7000 | 1,7700 | 1,6800 | 1.709 | 2.914,36 |
| 29/11/2019 | 1,7000 | -3,95% | 1,7500 | 1,7500 | 1,7000 | 3.120 | 5.343,44 |
| 28/11/2019 | 1,7700 | -1,12% | 1,7400 | 1,7900 | 1,7400 | 2.118 | 3.754,34 |
| 27/11/2019 | 1,7900 | 2,87% | 1,7400 | 1,8000 | 1,7400 | 1.390 | 2.473,95 |
| 26/11/2019 | 1,7400 | -3,33% | 1,7500 | 1,7900 | 1,7400 | 3.610 | 6.311,90 |
| 25/11/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 22/11/2019 | 1,8000 | 2,86% | 1,7700 | 1,8000 | 1,7400 | 3.501 | 6.206,63 |
| 21/11/2019 | 1,7500 | -2,23% | 1,7400 | 1,7700 | 1,7400 | 6.680 | 11.720,02 |
| 20/11/2019 | 1,7900 | -1,65% | 1,8000 | 1,8000 | 1,7500 | 1.612 | 2.863,80 |
| 19/11/2019 | 1,8200 | 1,68% | 1,7700 | 1,8200 | 1,7700 | 2.512 | 4.493,64 |
| 18/11/2019 | 1,7900 | -0,56% | 1,7600 | 1,7900 | 1,7500 | 1.750 | 3.095,00 |
| 15/11/2019 | 1,8000 | -1,10% | 1,8200 | 1,8200 | 1,7700 | 1.659 | 2.962,36 |
| 14/11/2019 | 1,8200 | 2,25% | 1,8000 | 1,8200 | 1,7800 | 19.640 | 35.353,99 |
| 13/11/2019 | 1,7800 | 14,10% | 1,5500 | 1,7800 | 1,5500 | 29.914 | 50.810,46 |
| 12/11/2019 | 1,5600 | 0,00% | 1,5500 | 1,5600 | 1,5500 | 208 | 322,48 |
| 11/11/2019 | 1,5600 | -1,89% | 1,5900 | 1,5900 | 1,5600 | 3.966 | 6.230,00 |
| 08/11/2019 | 1,5900 | 1,27% | 1,5100 | 1,6000 | 1,5100 | 2.775 | 4.350,64 |
| 07/11/2019 | 1,5700 | 1,29% | 1,5400 | 1,5700 | 1,5400 | 3.760 | 5.822,50 |
| 06/11/2019 | 1,5500 | -1,27% | 1,5600 | 1,5800 | 1,5300 | 3.550 | 5.504,90 |
| 05/11/2019 | 1,5700 | -1,88% | 1,6000 | 1,6000 | 1,5600 | 151 | 237,56 |
| 04/11/2019 | 1,6000 | -3,03% | 1,6100 | 1,6500 | 1,6000 | 1.509 | 2.454,49 |
| 01/11/2019 | 1,6500 | 4,43% | 1,5600 | 1,6500 | 1,5500 | 4.181 | 6.547,85 |
| 31/10/2019 | 1,5800 | -2,47% | 1,6000 | 1,6100 | 1,5800 | 1.300 | 2.059,00 |
| 30/10/2019 | 1,6200 | -2,41% | 1,6400 | 1,6700 | 1,6200 | 1.976 | 3.215,24 |
| 29/10/2019 | 1,6600 | 0,00% | 1,6600 | 1,6700 | 1,6600 | 1.937 | 3.216,42 |
| 25/10/2019 | 1,6600 | -1,78% | 1,6500 | 1,6700 | 1,6500 | 2.100 | 3.477,20 |
| 24/10/2019 | 1,6900 | -1,17% | 1,7100 | 1,7200 | 1,6500 | 4.983 | 8.512,25 |
| 23/10/2019 | 1,7100 | 1,18% | 1,6500 | 1,7200 | 1,6500 | 2.538 | 4.284,94 |
| 22/10/2019 | 1,6900 | -1,17% | 1,7200 | 1,7400 | 1,6500 | 10.199 | 17.284,35 |
| 21/10/2019 | 1,7100 | 3,64% | 1,6600 | 1,7400 | 1,6600 | 20.946 | 35.727,58 |
| 18/10/2019 | 1,6500 | 4,43% | 1,5700 | 1,6600 | 1,5700 | 11.307 | 18.210,55 |
| 17/10/2019 | 1,5800 | 1,28% | 1,6100 | 1,6100 | 1,5700 | 1.551 | 2.450,08 |
| 16/10/2019 | 1,5600 | 0,65% | 1,5500 | 1,5800 | 1,5500 | 1.791 | 2.799,78 |
| 15/10/2019 | 1,5500 | -1,27% | 1,5700 | 1,5900 | 1,5500 | 4.501 | 7.071,85 |
| 14/10/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5600 | 1.940 | 3.037,80 |
| 11/10/2019 | 1,5700 | -1,88% | 1,6500 | 1,6500 | 1,5700 | 2.681 | 4.251,76 |
| 10/10/2019 | 1,6000 | 0,63% | 1,5900 | 1,6300 | 1,5900 | 3.200 | 5.179,00 |
| 09/10/2019 | 1,5900 | -3,05% | 1,6500 | 1,6700 | 1,5900 | 4.685 | 7.579,90 |
| 08/10/2019 | 1,6400 | 1,86% | 1,6100 | 1,6400 | 1,5800 | 3.868 | 6.243,48 |
| 07/10/2019 | 1,6100 | 1,90% | 1,6000 | 1,7200 | 1,6000 | 54.932 | 90.958,66 |
| 04/10/2019 | 1,5800 | 6,04% | 1,5000 | 1,5800 | 1,4700 | 12.893 | 19.716,67 |
| 03/10/2019 | 1,4900 | 0,00% | 1,4100 | 1,5000 | 1,4100 | 12.500 | 18.177,40 |
| 02/10/2019 | 1,4900 | -5,10% | 1,5000 | 1,5000 | 1,4500 | 5.420 | 8.002,73 |
| 01/10/2019 | 1,5700 | 1,29% | 1,5900 | 1,5900 | 1,4700 | 5.575 | 8.588,45 |
| 30/9/2019 | 1,5500 | 0,65% | 1,5000 | 1,5800 | 1,4700 | 10.320 | 15.836,02 |
| 27/9/2019 | 1,5400 | 3,36% | 1,4900 | 1,5600 | 1,4400 | 11.590 | 17.487,67 |
| 26/9/2019 | 1,4900 | 23,14% | 1,2400 | 1,5400 | 1,2400 | 14.542 | 21.135,06 |
| 25/9/2019 | 1,2100 | -6,20% | 1,2100 | 1,2400 | 1,2100 | 1.300 | 1.576,00 |
| 24/9/2019 | 1,2900 | 4,88% | 1,2600 | 1,3000 | 1,2600 | 4.950 | 6.362,00 |
| 23/9/2019 | 1,2300 | -2,38% | 1,1900 | 1,2300 | 1,1900 | 6.750 | 8.141,73 |
| 20/9/2019 | 1,2600 | -1,56% | 1,2100 | 1,2700 | 1,2100 | 1.540 | 1.937,80 |
| 19/9/2019 | 1,2800 | 1,59% | 1,2600 | 1,2800 | 1,2100 | 2.969 | 3.771,46 |
| 18/9/2019 | 1,2600 | 4,13% | 1,2400 | 1,2800 | 1,2400 | 2.250 | 2.837,00 |
| 17/9/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 75 | 90,75 |
| 16/9/2019 | 1,2100 | -1,63% | 1,2100 | 1,2100 | 1,2100 | 666 | 805,86 |
| 13/9/2019 | 1,2300 | -1,60% | 1,2000 | 1,2600 | 1,2000 | 3.139 | 3.875,92 |
| 12/9/2019 | 1,2500 | 3,31% | 1,2600 | 1,2600 | 1,2100 | 3.962 | 4.858,10 |
| 11/9/2019 | 1,2100 | -0,82% | 1,2300 | 1,2500 | 1,1800 | 7.601 | 9.427,18 |
| 10/9/2019 | 1,2200 | 0,83% | 1,2500 | 1,3000 | 1,2200 | 4.323 | 5.513,90 |
| 09/9/2019 | 1,2100 | 0,00% | 1,2500 | 1,2800 | 1,2100 | 1.108 | 1.381,24 |
| 06/9/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 250 | 302,50 |
| 05/9/2019 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 225 | 272,25 |
| 04/9/2019 | 1,2100 | -1,63% | 1,2100 | 1,2100 | 1,2100 | 150 | 181,50 |
| 03/9/2019 | 1,2300 | 5,13% | 1,2000 | 1,2500 | 1,2000 | 2.580 | 3.175,00 |
| 02/9/2019 | 1,1700 | -4,10% | 1,1800 | 1,1800 | 1,1700 | 1.301 | 1.528,17 |
| 30/8/2019 | 1,2200 | 0,83% | 1,2000 | 1,2200 | 1,2000 | 1.510 | 1.822,20 |
| 29/8/2019 | 1,2100 | 3,42% | 1,1900 | 1,2300 | 1,1900 | 2.945 | 3.549,55 |
| 28/8/2019 | 1,1700 | -0,85% | 1,1600 | 1,1800 | 1,1600 | 1.241 | 1.456,52 |
| 27/8/2019 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/8/2019 | 1,1800 | 0,85% | 1,1600 | 1,2000 | 1,1500 | 1.604 | 1.885,30 |
| 23/8/2019 | 1,1700 | -4,88% | 1,1800 | 1,1800 | 1,1500 | 1.922 | 2.248,46 |
| 22/8/2019 | 1,2300 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 1.250 | 1.513,50 |
| 21/8/2019 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 231 | 284,13 |
| 20/8/2019 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/8/2019 | 1,2300 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 509 | 641,07 |
| 16/8/2019 | 1,2300 | -1,60% | 1,2300 | 1,2300 | 1,2300 | 90 | 110,70 |
| 14/8/2019 | 1,2500 | 0,00% | 1,3000 | 1,3000 | 1,2400 | 1.182 | 1.481,60 |
| 13/8/2019 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 12/8/2019 | 1,2500 | -6,72% | 1,2200 | 1,2500 | 1,2200 | 1.371 | 1.683,87 |
| 09/8/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 08/8/2019 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 07/8/2019 | 1,3400 | 3,88% | 1,3400 | 1,3400 | 1,3400 | 9 | 12,06 |
| 06/8/2019 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 600 | 769,25 |
| 05/8/2019 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2900 | 25 | 32,25 |
| 02/8/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 01/8/2019 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 31/7/2019 | 1,2800 | 1,59% | 1,2800 | 1,2800 | 1,2800 | 20 | 25,60 |
| 30/7/2019 | 1,2600 | -4,55% | 1,3100 | 1,3100 | 1,2400 | 2.920 | 3.650,64 |
| 29/7/2019 | 1,3200 | -3,65% | 1,3200 | 1,3200 | 1,3200 | 1.000 | 1.320,00 |
| 26/7/2019 | 1,3700 | 4,58% | 1,3100 | 1,3900 | 1,3100 | 128 | 175,88 |
| 25/7/2019 | 1,3100 | 4,80% | 1,3000 | 1,3500 | 1,3000 | 500 | 656,50 |
| 24/7/2019 | 1,2500 | -4,58% | 1,2500 | 1,2500 | 1,2500 | 370 | 462,50 |
| 23/7/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 2.390 | 3.130,90 |
| 22/7/2019 | 1,3100 | -4,38% | 1,3200 | 1,3200 | 1,3000 | 1.410 | 1.846,00 |
| 19/7/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 18/7/2019 | 1,3700 | 4,58% | 1,3500 | 1,4000 | 1,3300 | 8.690 | 11.940,10 |
| 17/7/2019 | 1,3100 | 0,00% | 1,2900 | 1,3300 | 1,2800 | 4.580 | 5.989,50 |
| 16/7/2019 | 1,3100 | -0,76% | 1,3000 | 1,3200 | 1,3000 | 4.200 | 5.495,93 |
| 15/7/2019 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 1.050 | 1.367,34 |
| 12/7/2019 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 900 | 1.174,17 |
| 11/7/2019 | 1,3000 | 4,00% | 1,2000 | 1,3200 | 1,1900 | 1.917 | 2.421,35 |
| 10/7/2019 | 1,2500 | 2,46% | 1,2000 | 1,2500 | 1,2000 | 3.020 | 3.721,00 |
| 09/7/2019 | 1,2200 | -3,94% | 1,2100 | 1,2400 | 1,1900 | 4.050 | 4.926,00 |
| 08/7/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/7/2019 | 1,2700 | 0,79% | 1,2800 | 1,2900 | 1,2500 | 1.100 | 1.396,50 |
| 04/7/2019 | 1,2600 | 5,00% | 1,2400 | 1,2800 | 1,2400 | 4.000 | 5.030,00 |
| 03/7/2019 | 1,2000 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 350 | 429,20 |
| 02/7/2019 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 750 | 900,00 |
| 01/7/2019 | 1,2000 | 5,26% | 1,2000 | 1,2000 | 1,2000 | 250 | 300,00 |
| 28/6/2019 | 1,1400 | -6,56% | 1,1400 | 1,1400 | 1,1400 | 100 | 114,00 |
| 27/6/2019 | 1,2200 | -5,43% | 1,3100 | 1,3100 | 1,1600 | 3.014 | 3.863,90 |
| 26/6/2019 | 1,2900 | 15,18% | 1,2100 | 1,3000 | 1,2100 | 8.374 | 10.389,67 |
| 25/6/2019 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/6/2019 | 1,1200 | 2,75% | 1,1200 | 1,1200 | 1,1200 | 1.029 | 1.152,48 |
| 21/6/2019 | 1,0900 | -10,66% | 1,0600 | 1,0900 | 1,0600 | 355 | 386,05 |
| 20/6/2019 | 1,2200 | 2,52% | 1,2000 | 1,2300 | 1,1800 | 3.304 | 3.990,41 |
| 19/6/2019 | 1,1900 | 2,59% | 1,1600 | 1,2000 | 1,1600 | 2.518 | 2.951,38 |
| 18/6/2019 | 1,1600 | -4,92% | 1,1200 | 1,1600 | 1,1200 | 3.150 | 3.636,00 |
| 14/6/2019 | 1,2200 | 10,91% | 1,1000 | 1,2200 | 1,1000 | 13.667 | 16.298,95 |
| 13/6/2019 | 1,1000 | -3,51% | 1,0900 | 1,1100 | 1,0700 | 3.000 | 3.294,00 |
| 12/6/2019 | 1,1400 | -1,72% | 1,1700 | 1,1700 | 1,0900 | 1.703 | 1.936,45 |
| 11/6/2019 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 750 | 865,00 |
| 10/6/2019 | 1,1400 | 10,68% | 1,0300 | 1,1700 | 1,0300 | 7.794 | 8.324,52 |
| 07/6/2019 | 1,0300 | -5,50% | 1,0300 | 1,0300 | 1,0300 | 50 | 51,50 |
| 06/6/2019 | 1,0900 | 2,83% | 1,0800 | 1,0900 | 1,0800 | 500 | 542,80 |
| 05/6/2019 | 1,0600 | 0,95% | 1,0500 | 1,0800 | 1,0400 | 1.830 | 1.930,40 |
| 04/6/2019 | 1,0500 | -3,67% | 1,0500 | 1,0800 | 1,0500 | 970 | 1.029,24 |
| 03/6/2019 | 1,0900 | -0,91% | 1,0100 | 1,0900 | 1,0100 | 600 | 641,00 |
| 31/5/2019 | 1,1000 | 0,00% | 1,1900 | 1,2000 | 1,1000 | 2.750 | 3.286,00 |
| 30/5/2019 | 1,1000 | 10,00% | 1,0100 | 1,1000 | 1,0100 | 12.650 | 13.357,24 |
| 29/5/2019 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.000 | 1.000,00 |
| 28/5/2019 | 1,0100 | 1,51% | 1,0100 | 1,0100 | 1,0100 | 1.350 | 1.363,50 |
| 27/5/2019 | 0,9950 | 0,51% | 0,9900 | 1,0100 | 0,9900 | 1.400 | 1.390,00 |
| 24/5/2019 | 0,9900 | -0,50% | 0,9800 | 0,9900 | 0,9800 | 1.300 | 1.275,00 |
| 23/5/2019 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 22/5/2019 | 0,9950 | -0,50% | 0,9850 | 1,0000 | 0,9850 | 530 | 528,05 |
| 21/5/2019 | 1,0000 | 2,04% | 0,9900 | 1,0000 | 0,9900 | 3.250 | 3.239,00 |
| 20/5/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 200 | 196,00 |
| 17/5/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 3.100 | 3.038,00 |
| 16/5/2019 | 0,9800 | 0,51% | 0,9900 | 0,9900 | 0,9700 | 600 | 588,00 |
| 15/5/2019 | 0,9750 | -0,51% | 0,9750 | 0,9800 | 0,9750 | 2.275 | 2.220,63 |
| 14/5/2019 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9700 | 2.000 | 1.945,00 |
| 13/5/2019 | 0,9700 | 0,00% | 0,9400 | 0,9700 | 0,9400 | 4.745 | 4.595,90 |
| 10/5/2019 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 09/5/2019 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 1.500 | 1.455,00 |
| 08/5/2019 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 1.656 | 1.606,32 |
| 07/5/2019 | 0,9800 | 0,51% | 0,9700 | 1,0000 | 0,9700 | 6.850 | 6.717,50 |
| 06/5/2019 | 0,9750 | -0,51% | 0,9400 | 0,9800 | 0,9400 | 2.600 | 2.530,35 |
| 03/5/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 900 | 882,00 |
| 02/5/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 8.000 | 7.840,00 |
| 30/4/2019 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 100 | 98,00 |
| 25/4/2019 | 0,9800 | -2,00% | 0,9800 | 0,9800 | 0,9800 | 1.200 | 1.176,00 |
| 24/4/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/4/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 100 | 100,00 |
| 18/4/2019 | 1,0000 | 0,00% | 0,9950 | 1,0000 | 0,9950 | 1.549 | 1.548,00 |
| 17/4/2019 | 1,0000 | 1,01% | 1,0000 | 1,0200 | 1,0000 | 2.650 | 2.656,00 |
| 16/4/2019 | 0,9900 | -1,00% | 0,9950 | 1,0000 | 0,9800 | 1.750 | 1.733,00 |
| 15/4/2019 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 0,9850 | 2.100 | 2.086,00 |
| 12/4/2019 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 400 | 396,00 |
| 11/4/2019 | 1,0000 | 1,52% | 0,9950 | 1,0000 | 0,9800 | 4.950 | 4.896,00 |
| 10/4/2019 | 0,9850 | -1,50% | 0,9900 | 0,9900 | 0,9850 | 600 | 591,00 |
| 09/4/2019 | 1,0000 | -0,99% | 0,9900 | 1,0000 | 0,9700 | 3.195 | 3.140,00 |
| 08/4/2019 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/4/2019 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 04/4/2019 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 03/4/2019 | 1,0100 | 1,00% | 1,0100 | 1,0200 | 1,0100 | 300 | 303,00 |
| 02/4/2019 | 1,0000 | 0,00% | 0,9900 | 1,0100 | 0,9800 | 2.350 | 2.334,00 |
| 01/4/2019 | 1,0000 | 0,50% | 1,0000 | 1,0000 | 1,0000 | 1.030 | 1.030,00 |
| 29/3/2019 | 0,9950 | 1,53% | 1,0000 | 1,0000 | 0,9900 | 300 | 299,00 |
| 28/3/2019 | 0,9800 | -2,97% | 0,9800 | 0,9800 | 0,9800 | 1.000 | 980,00 |
| 27/3/2019 | 1,0100 | 2,54% | 0,9950 | 1,0100 | 0,9950 | 2.450 | 2.463,00 |
| 26/3/2019 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 22/3/2019 | 0,9850 | -0,51% | 0,9850 | 0,9850 | 0,9850 | 1.300 | 1.280,00 |
| 21/3/2019 | 0,9900 | 0,51% | 0,9850 | 0,9900 | 0,9850 | 650 | 642,00 |
| 20/3/2019 | 0,9850 | 0,00% | 0,9900 | 0,9900 | 0,9850 | 1.800 | 1.777,00 |
| 19/3/2019 | 0,9850 | -3,43% | 0,9950 | 0,9950 | 0,9850 | 800 | 789,00 |
| 18/3/2019 | 1,0200 | 2,00% | 0,9850 | 1,0200 | 0,9850 | 3.059 | 3.059,00 |
| 15/3/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/3/2019 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 2.500 | 2.470,00 |
| 13/3/2019 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/3/2019 | 1,0000 | -0,99% | 0,9900 | 1,0000 | 0,9850 | 5.880 | 5.866,00 |
| 08/3/2019 | 1,0100 | 2,02% | 0,9950 | 1,0100 | 0,9950 | 5.300 | 5.305,00 |
| 07/3/2019 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.000 | 990,00 |
| 06/3/2019 | 0,9900 | 2,06% | 0,9850 | 1,0000 | 0,9700 | 6.410 | 6.353,00 |
| 05/3/2019 | 0,9700 | -3,00% | 0,9750 | 0,9750 | 0,9700 | 360 | 350,00 |
| 04/3/2019 | 1,0000 | 1,52% | 0,9950 | 1,0000 | 0,9950 | 1.749 | 1.746,00 |
| 01/3/2019 | 0,9850 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 10 | 9,00 |
| 28/2/2019 | 0,9850 | 0,51% | 0,9800 | 0,9900 | 0,9750 | 2.202 | 2.171,00 |
| 27/2/2019 | 0,9800 | 0,51% | 0,9700 | 0,9800 | 0,9650 | 2.200 | 2.129,00 |
| 26/2/2019 | 0,9750 | 0,52% | 0,9700 | 1,0000 | 0,9700 | 1.210 | 1.178,00 |
| 25/2/2019 | 0,9700 | -4,90% | 0,9900 | 0,9900 | 0,9700 | 2.000 | 1.944,00 |
| 22/2/2019 | 1,0200 | 4,08% | 0,9800 | 1,0300 | 0,9800 | 5.950 | 5.937,00 |
| 21/2/2019 | 0,9800 | 1,03% | 0,9500 | 0,9800 | 0,9500 | 2.900 | 2.826,00 |
| 20/2/2019 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 5.160 | 4.932,00 |
| 19/2/2019 | 0,9500 | -0,52% | 0,9500 | 0,9500 | 0,9400 | 1.750 | 1.661,00 |
| 18/2/2019 | 0,9550 | -3,54% | 0,9500 | 0,9600 | 0,9500 | 2.572 | 2.451,00 |
| 15/2/2019 | 0,9900 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 4 | 3,80 |
| 14/2/2019 | 0,9900 | 2,06% | 0,9700 | 0,9900 | 0,9700 | 4.780 | 4.679,60 |
| 13/2/2019 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 12/2/2019 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 11/2/2019 | 0,9700 | 1,04% | 0,9600 | 0,9700 | 0,9600 | 2.300 | 2.222,00 |
| 08/2/2019 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9350 | 2.500 | 2.365,50 |
| 07/2/2019 | 0,9400 | -0,53% | 0,9600 | 0,9600 | 0,9400 | 1.700 | 1.620,50 |
| 06/2/2019 | 0,9450 | -1,56% | 0,9450 | 0,9450 | 0,9450 | 1.750 | 1.653,75 |
| 05/2/2019 | 0,9600 | -0,52% | 0,9400 | 0,9600 | 0,9400 | 1.400 | 1.320,00 |
| 04/2/2019 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 01/2/2019 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 31/1/2019 | 0,9650 | 1,58% | 0,9300 | 0,9700 | 0,9300 | 2.400 | 2.245,00 |
| 30/1/2019 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 29/1/2019 | 0,9500 | 1,06% | 0,9300 | 0,9500 | 0,9300 | 1.150 | 1.081,10 |
| 28/1/2019 | 0,9400 | 0,00% | 0,9100 | 0,9500 | 0,9100 | 1.550 | 1.446,30 |
| 25/1/2019 | 0,9400 | -1,05% | 0,9200 | 0,9450 | 0,9100 | 3.732 | 3.468,60 |
| 24/1/2019 | 0,9500 | 0,53% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 23/1/2019 | 0,9450 | 0,00% | 0,9450 | 0,9450 | 0,9450 | ,00 | |
| 22/1/2019 | 0,9450 | 2,72% | 0,9100 | 0,9450 | 0,9100 | 226 | 212,66 |
| 21/1/2019 | 0,9200 | -3,66% | 0,9300 | 0,9400 | 0,9200 | 4.834 | 4.477,48 |
| 18/1/2019 | 0,9550 | 2,69% | 0,9500 | 0,9550 | 0,9500 | 2.308 | 2.201,52 |
| 17/1/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 10 | 9,30 |
| 16/1/2019 | 0,9300 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 170 | 161,50 |
| 15/1/2019 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 14/1/2019 | 0,9300 | -1,06% | 0,9300 | 0,9500 | 0,9300 | 2.230 | 2.078,05 |
| 11/1/2019 | 0,9400 | -1,05% | 0,9400 | 0,9550 | 0,9400 | 336 | 316,38 |
| 10/1/2019 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,9350 | 2.000 | 1.878,00 |
| 09/1/2019 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 08/1/2019 | 0,9600 | 2,13% | 0,9600 | 0,9600 | 0,9600 | 200 | 192,00 |
| 07/1/2019 | 0,9400 | -2,08% | 0,9400 | 0,9400 | 0,9400 | 750 | 705,00 |
| 04/1/2019 | 0,9600 | 1,05% | 0,9600 | 0,9600 | 0,9600 | 5 | 4,80 |
| 03/1/2019 | 0,9500 | 0,00% | 0,9200 | 0,9500 | 0,9200 | 3.100 | 2.870,00 |
| 02/1/2019 | 0,9500 | 1,06% | 0,9400 | 0,9500 | 0,9400 | 700 | 664,00 |
| 31/12/2018 | 0,9400 | 2,17% | 0,8900 | 0,9500 | 0,8850 | 1.734 | 1.628,00 |
| 28/12/2018 | 0,9200 | -4,66% | 0,9200 | 0,9200 | 0,9200 | 400 | 368,00 |
| 27/12/2018 | 0,9650 | 0,52% | 0,9600 | 0,9700 | 0,9600 | 1.500 | 1.447,00 |
| 21/12/2018 | 0,9600 | 0,52% | 0,9300 | 0,9600 | 0,9300 | 1.800 | 1.718,00 |
| 20/12/2018 | 0,9550 | 0,00% | 0,9400 | 0,9550 | 0,9400 | 400 | 377,00 |
| 19/12/2018 | 0,9550 | 0,53% | 0,9500 | 0,9600 | 0,9500 | 1.581 | 1.509,00 |
| 18/12/2018 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 475 | 451,00 |
| 17/12/2018 | 0,9500 | -1,04% | 0,9500 | 0,9500 | 0,9500 | 10 | 9,00 |
| 14/12/2018 | 0,9600 | -1,54% | 0,9600 | 0,9700 | 0,9600 | 4.918 | 4.724,00 |
| 13/12/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 9 | 8,00 |
| 12/12/2018 | 0,9750 | 0,52% | 0,9700 | 0,9750 | 0,9700 | 1.010 | 979,00 |
| 11/12/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 10/12/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 840 | 814,00 |
| 07/12/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 06/12/2018 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 05/12/2018 | 0,9700 | -0,51% | 0,9700 | 0,9700 | 0,9700 | 110 | 106,00 |
| 04/12/2018 | 0,9750 | 0,52% | 0,9800 | 0,9800 | 0,9400 | 2.793 | 2.687,00 |
| 03/12/2018 | 0,9700 | 0,00% | 0,9700 | 0,9800 | 0,9700 | 1.561 | 1.514,00 |
| 30/11/2018 | 0,9700 | 4,30% | 0,9700 | 0,9700 | 0,9700 | 3 | 2,00 |
| 29/11/2018 | 0,9300 | -1,59% | 0,9200 | 0,9450 | 0,9200 | 1.700 | 1.579,00 |
| 28/11/2018 | 0,9450 | 0,00% | 0,9200 | 0,9450 | 0,9200 | 126 | 118,00 |
| 27/11/2018 | 0,9450 | -0,53% | 0,9350 | 0,9500 | 0,9350 | 1.713 | 1.616,00 |
| 26/11/2018 | 0,9500 | 2,15% | 0,9500 | 0,9500 | 0,9500 | 3 | 2,00 |
| 23/11/2018 | 0,9300 | 0,00% | 0,9200 | 0,9400 | 0,9100 | 830 | 771,00 |
| 22/11/2018 | 0,9300 | -0,53% | 0,9300 | 0,9300 | 0,9300 | 500 | 465,00 |
| 21/11/2018 | 0,9350 | -2,60% | 0,9350 | 0,9600 | 0,9200 | 1.400 | 1.309,00 |
| 20/11/2018 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9350 | 500 | 473,00 |
| 19/11/2018 | 0,9400 | -5,05% | 0,9400 | 0,9400 | 0,9400 | 10 | 9,00 |
| 16/11/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/11/2018 | 0,9900 | 2,59% | 0,9800 | 0,9950 | 0,9800 | 300 | 297,00 |
| 14/11/2018 | 0,9650 | -1,53% | 0,9400 | 0,9800 | 0,9400 | 30 | 28,00 |
| 13/11/2018 | 0,9800 | 0,51% | 0,9800 | 0,9800 | 0,9800 | 300 | 294,00 |
| 12/11/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 09/11/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 08/11/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 07/11/2018 | 0,9750 | -0,51% | 0,9750 | 0,9800 | 0,9750 | 800 | 781,00 |
| 06/11/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 05/11/2018 | 0,9800 | 2,08% | 0,9800 | 0,9800 | 0,9800 | 33 | 32,00 |
| 02/11/2018 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 01/11/2018 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9350 | 3.730 | 3.578,00 |
| 31/10/2018 | 0,9700 | 3,19% | 0,9700 | 0,9700 | 0,9700 | 250 | 242,00 |
| 30/10/2018 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 29/10/2018 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 26/10/2018 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 25/10/2018 | 0,9400 | -1,05% | 0,9400 | 0,9400 | 0,9400 | 30 | 28,00 |
| 24/10/2018 | 0,9500 | 0,53% | 0,9500 | 0,9500 | 0,9500 | 500 | 475,00 |
| 23/10/2018 | 0,9450 | -3,57% | 0,9350 | 0,9900 | 0,9300 | 1.252 | 1.180,00 |
| 22/10/2018 | 0,9800 | 2,62% | 0,9800 | 0,9800 | 0,9800 | 500 | 490,00 |
| 19/10/2018 | 0,9550 | -2,05% | 0,9600 | 0,9600 | 0,9550 | 1.000 | 956,00 |
| 18/10/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 17/10/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 16/10/2018 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 15/10/2018 | 0,9750 | 2,63% | 0,9800 | 0,9850 | 0,9600 | 2.500 | 2.431,00 |
| 12/10/2018 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 1.250 | 1.187,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|