| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,1500 €
-0,1500 (-2,38%)
- Άνοιγμα 6,1000
- Υψηλό 6,3000
- Χαμηλό 6,1000
- Όγκος 640
- Τζίρος 3.948 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/6/2018 | 1,0200 | 4,08% | 1,0000 | 1,0400 | 1,0000 | 2.500 | 2.540,00 |
| 15/6/2018 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 1.390 | 1.362,00 |
| 14/6/2018 | 0,9900 | -0,50% | 1,0100 | 1,0400 | 0,9900 | 4.990 | 5.029,00 |
| 13/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | 1.852 | 1.842,00 |
| 12/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | 1.600 | 1.592,00 |
| 11/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 08/6/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 07/6/2018 | 0,9950 | 1,02% | 0,9850 | 1,0300 | 0,9800 | 1.810 | 1.799,00 |
| 06/6/2018 | 0,9850 | 0,51% | 0,9850 | 0,9850 | 0,9800 | 120 | 118,00 |
| 05/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 04/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 01/6/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/5/2018 | 0,9800 | -1,51% | 0,9800 | 0,9800 | 0,9800 | 4 | 3,00 |
| 30/5/2018 | 0,9950 | 1,53% | 0,9800 | 1,0300 | 0,9800 | 1.600 | 1.594,00 |
| 29/5/2018 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 1.850 | 1.813,00 |
| 25/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 2.000 | 1.980,00 |
| 24/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/5/2018 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 1.500 | 1.485,00 |
| 22/5/2018 | 0,9800 | -1,51% | 0,9800 | 0,9850 | 0,9800 | 1.130 | 1.107,00 |
| 21/5/2018 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 18/5/2018 | 0,9950 | 0,51% | 0,9950 | 0,9950 | 0,9950 | 30 | 29,00 |
| 17/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.180 | 1.168,00 |
| 16/5/2018 | 0,9900 | 0,00% | 1,0100 | 1,0100 | 0,9900 | 5.000 | 5.000,00 |
| 15/5/2018 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 1.060 | 1.049,00 |
| 14/5/2018 | 0,9900 | -0,50% | 0,9900 | 0,9900 | 0,9900 | 2.480 | 2.455,00 |
| 11/5/2018 | 0,9950 | -1,49% | 1,0000 | 1,0000 | 0,9900 | 3.650 | 3.634,00 |
| 10/5/2018 | 1,0100 | 4,66% | 0,9450 | 1,0100 | 0,9450 | 2.330 | 2.317,00 |
| 09/5/2018 | 0,9650 | -2,03% | 0,9800 | 0,9800 | 0,9600 | 2.800 | 2.708,00 |
| 08/5/2018 | 0,9850 | -1,50% | 0,9850 | 0,9850 | 0,9850 | 60 | 59,00 |
| 07/5/2018 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 3.800 | 3.813,00 |
| 04/5/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/5/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 02/5/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/4/2018 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 1,0000 | 4.870 | 4.880,00 |
| 27/4/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/4/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 25/4/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.163 | 1.186,00 |
| 24/4/2018 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 134 | 136,00 |
| 23/4/2018 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0200 | 1.500 | 1.535,00 |
| 20/4/2018 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0200 | 1.500 | 1.540,00 |
| 19/4/2018 | 1,0400 | 2,97% | 1,0400 | 1,0500 | 1,0400 | 250 | 260,00 |
| 18/4/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 17/4/2018 | 1,0100 | 0,00% | 0,9550 | 1,0200 | 0,9550 | 4.559 | 4.588,00 |
| 16/4/2018 | 1,0100 | 1,00% | 1,0000 | 1,0200 | 1,0000 | 1.300 | 1.311,00 |
| 13/4/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 400 | 400,00 |
| 12/4/2018 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 1.070 | 1.070,00 |
| 11/4/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/4/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/4/2018 | 1,0100 | 1,00% | 0,9500 | 1,0100 | 0,9500 | 1.810 | 1.818,00 |
| 04/4/2018 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 500 | 500,00 |
| 03/4/2018 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 1.000 | 1.005,00 |
| 29/3/2018 | 1,0200 | 0,00% | 1,0400 | 1,0400 | 1,0000 | 2.801 | 2.846,00 |
| 28/3/2018 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.445 | 1.473,00 |
| 27/3/2018 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0200 | 2.586 | 2.662,00 |
| 26/3/2018 | 1,0300 | 0,98% | 1,0300 | 1,0300 | 1,0200 | 3.000 | 3.080,00 |
| 23/3/2018 | 1,0200 | 0,00% | 0,9500 | 1,0200 | 0,9500 | 1.136 | 1.136,00 |
| 22/3/2018 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 2.050 | 2.091,00 |
| 21/3/2018 | 1,0300 | 3,00% | 1,0100 | 1,0400 | 1,0100 | 3.884 | 3.994,00 |
| 20/3/2018 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 1.350 | 1.355,00 |
| 19/3/2018 | 1,0000 | -0,99% | 0,9800 | 1,0100 | 0,9800 | 3.979 | 3.980,00 |
| 16/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 500 | 505,00 |
| 15/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 650 | 656,00 |
| 14/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 2.500 | 2.521,00 |
| 13/3/2018 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 1.909 | 1.919,00 |
| 12/3/2018 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.041 | 1.041,00 |
| 09/3/2018 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 0,9750 | 5.300 | 5.283,00 |
| 08/3/2018 | 1,0200 | 0,99% | 1,0200 | 1,0200 | 1,0200 | 100 | 102,00 |
| 07/3/2018 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 250 | 252,00 |
| 06/3/2018 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 1.700 | 1.709,00 |
| 05/3/2018 | 1,0200 | -4,67% | 1,0200 | 1,0200 | 1,0200 | 700 | 714,00 |
| 02/3/2018 | 1,0700 | 0,00% | 1,0300 | 1,0700 | 1,0100 | 1.230 | 1.255,00 |
| 01/3/2018 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 1.300 | 1.391,00 |
| 28/2/2018 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,00 |
| 27/2/2018 | 1,0600 | -2,75% | 1,0300 | 1,0600 | 1,0300 | 819 | 862,00 |
| 26/2/2018 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 1.438 | 1.561,00 |
| 23/2/2018 | 1,0700 | 1,90% | 1,0700 | 1,0700 | 1,0700 | 20 | 21,00 |
| 22/2/2018 | 1,0500 | -3,67% | 1,0500 | 1,0600 | 1,0500 | 460 | 484,00 |
| 21/2/2018 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0300 | 627 | 652,00 |
| 20/2/2018 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 300 | 318,00 |
| 16/2/2018 | 1,0700 | 0,94% | 1,0600 | 1,0900 | 1,0600 | 3.150 | 3.376,00 |
| 15/2/2018 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 300 | 318,00 |
| 14/2/2018 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 1.000 | 1.060,00 |
| 13/2/2018 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 1,0500 | 200 | 210,00 |
| 12/2/2018 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 700 | 756,00 |
| 09/2/2018 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/2/2018 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0600 | 550 | 585,00 |
| 07/2/2018 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0700 | 1.500 | 1.610,00 |
| 06/2/2018 | 1,0800 | -1,82% | 1,0900 | 1,0900 | 1,0700 | 1.745 | 1.879,00 |
| 05/2/2018 | 1,1000 | -1,79% | 1,0900 | 1,1000 | 1,0900 | 1.000 | 1.095,00 |
| 02/2/2018 | 1,1200 | 1,82% | 1,1000 | 1,1500 | 1,1000 | 2.100 | 2.356,00 |
| 01/2/2018 | 1,1000 | 1,85% | 1,0800 | 1,1000 | 1,0800 | 1.641 | 1.789,00 |
| 31/1/2018 | 1,0800 | 0,00% | 1,0600 | 1,0800 | 1,0600 | 263 | 283,00 |
| 30/1/2018 | 1,0800 | -2,70% | 1,1100 | 1,1100 | 1,0800 | 1.155 | 1.252,00 |
| 29/1/2018 | 1,1100 | 0,91% | 1,0800 | 1,1200 | 1,0700 | 3.100 | 3.364,00 |
| 26/1/2018 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,1000 | 571 | 629,00 |
| 25/1/2018 | 1,1000 | -2,65% | 1,0900 | 1,1200 | 1,0900 | 2.820 | 3.108,00 |
| 24/1/2018 | 1,1300 | 3,67% | 1,0200 | 1,1300 | 1,0200 | 2.706 | 2.955,00 |
| 23/1/2018 | 1,0900 | 0,93% | 1,0800 | 1,0900 | 1,0800 | 1.250 | 1.357,00 |
| 22/1/2018 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0700 | 2.400 | 2.580,00 |
| 19/1/2018 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 18/1/2018 | 1,0700 | -4,46% | 1,0900 | 1,0900 | 1,0700 | 880 | 954,00 |
| 17/1/2018 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 16/1/2018 | 1,1200 | -2,61% | 1,1000 | 1,1200 | 1,1000 | 2.130 | 2.379,00 |
| 15/1/2018 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 3.400 | 3.910,00 |
| 12/1/2018 | 1,1100 | -1,77% | 1,0400 | 1,1100 | 1,0400 | 1.000 | 1.075,00 |
| 11/1/2018 | 1,1300 | 1,80% | 1,0600 | 1,1300 | 1,0600 | 1.300 | 1.419,00 |
| 10/1/2018 | 1,1100 | 3,74% | 1,0800 | 1,1200 | 1,0800 | 890 | 984,00 |
| 09/1/2018 | 1,0700 | 3,88% | 1,0500 | 1,0700 | 1,0200 | 4.148 | 4.381,00 |
| 08/1/2018 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/1/2018 | 1,0300 | 1,98% | 1,0200 | 1,0300 | 1,0200 | 3.200 | 3.284,00 |
| 04/1/2018 | 1,0100 | 3,06% | 0,9700 | 1,0100 | 0,9700 | 3.125 | 3.121,00 |
| 03/1/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 02/1/2018 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 29/12/2017 | 0,9800 | 3,16% | 0,9800 | 0,9900 | 0,9800 | 300 | 294,00 |
| 28/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 140 | 132,00 |
| 27/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 22/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 21/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 20/12/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 19/12/2017 | 0,9500 | -3,06% | 0,9900 | 0,9900 | 0,9500 | 870 | 827,00 |
| 18/12/2017 | 0,9800 | 3,16% | 0,9800 | 0,9800 | 0,9800 | 1.010 | 989,00 |
| 15/12/2017 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 450 | 427,00 |
| 14/12/2017 | 0,9400 | -1,05% | 0,9500 | 0,9500 | 0,9300 | 1.800 | 1.697,00 |
| 13/12/2017 | 0,9500 | 1,06% | 0,9950 | 0,9950 | 0,9500 | 1.030 | 979,00 |
| 12/12/2017 | 0,9400 | 0,00% | 0,9500 | 0,9500 | 0,9400 | 1.346 | 1.275,00 |
| 11/12/2017 | 0,9400 | 0,00% | 0,8850 | 0,8850 | 0,8850 | 60 | 53,00 |
| 08/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 07/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 06/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 05/12/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 920 | 864,00 |
| 04/12/2017 | 0,9400 | -0,21% | 0,9400 | 0,9400 | 0,9400 | 500 | 470,00 |
| 01/12/2017 | 0,9420 | 3,40% | 0,9420 | 0,9420 | 0,9420 | 200 | 188,00 |
| 30/11/2017 | 0,9110 | 0,00% | 0,9110 | 0,9110 | 0,9110 | ,00 | |
| 29/11/2017 | 0,9110 | 0,11% | 0,9120 | 0,9120 | 0,9100 | 2.325 | 2.118,00 |
| 28/11/2017 | 0,9100 | -2,15% | 0,9060 | 0,9110 | 0,9060 | 1.700 | 1.544,00 |
| 27/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 24/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 23/11/2017 | 0,9300 | 0,00% | 0,9590 | 0,9590 | 0,9590 | 144 | 138,00 |
| 22/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 21/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 850 | 790,00 |
| 20/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.000 | 930,00 |
| 17/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 655 | 609,00 |
| 16/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.035 | 962,00 |
| 15/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.000 | 930,00 |
| 14/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 500 | 465,00 |
| 13/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 700 | 651,00 |
| 10/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 09/11/2017 | 0,9300 | -1,06% | 0,9300 | 0,9300 | 0,9300 | 800 | 744,00 |
| 08/11/2017 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 07/11/2017 | 0,9400 | 1,08% | 0,9300 | 0,9400 | 0,9300 | 1.224 | 1.143,00 |
| 06/11/2017 | 0,9300 | -0,21% | 0,9400 | 0,9400 | 0,9300 | 320 | 297,00 |
| 03/11/2017 | 0,9320 | 0,22% | 0,9320 | 0,9320 | 0,9320 | 880 | 820,00 |
| 02/11/2017 | 0,9300 | 0,00% | 0,9300 | 0,9760 | 0,9300 | 863 | 802,00 |
| 01/11/2017 | 0,9300 | -1,27% | 0,9400 | 0,9400 | 0,9300 | 1.960 | 1.833,00 |
| 31/10/2017 | 0,9420 | 0,21% | 0,9400 | 0,9990 | 0,9400 | 1.042 | 981,96 |
| 30/10/2017 | 0,9400 | 1,08% | 0,9400 | 0,9400 | 0,9400 | 840 | 789,00 |
| 27/10/2017 | 0,9300 | -3,12% | 0,9000 | 0,9300 | 0,9000 | 2.090 | 1.911,00 |
| 26/10/2017 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 25/10/2017 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 24/10/2017 | 0,9600 | -1,03% | 0,9600 | 0,9600 | 0,9600 | 800 | 768,00 |
| 23/10/2017 | 0,9700 | -3,00% | 1,0400 | 1,0400 | 0,9700 | 763 | 741,00 |
| 20/10/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/10/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/10/2017 | 1,0000 | 4,71% | 0,9950 | 1,0000 | 0,9950 | 2.116 | 2.113,00 |
| 17/10/2017 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 16/10/2017 | 0,9550 | -4,31% | 0,9560 | 0,9560 | 0,9550 | 700 | 668,00 |
| 13/10/2017 | 0,9980 | -0,10% | 0,9980 | 0,9980 | 0,9980 | 300 | 299,00 |
| 12/10/2017 | 0,9990 | 0,40% | 0,9890 | 0,9990 | 0,9890 | 2.429 | 2.418,00 |
| 11/10/2017 | 0,9950 | 4,74% | 0,9580 | 1,0000 | 0,9580 | 4.375 | 4.311,00 |
| 10/10/2017 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 09/10/2017 | 0,9500 | 4,40% | 0,9480 | 0,9500 | 0,9480 | 3.401 | 3.229,00 |
| 06/10/2017 | 0,9100 | 0,66% | 0,9100 | 0,9430 | 0,9100 | 4.550 | 4.142,00 |
| 05/10/2017 | 0,9040 | -4,84% | 0,9300 | 0,9300 | 0,9000 | 10.800 | 9.919,00 |
| 04/10/2017 | 0,9500 | 0,00% | 0,9310 | 0,9500 | 0,9110 | 3.380 | 3.147,00 |
| 03/10/2017 | 0,9500 | -1,35% | 0,9690 | 0,9700 | 0,9500 | 6.000 | 5.759,00 |
| 02/10/2017 | 0,9630 | -1,73% | 1,0000 | 1,0000 | 0,9010 | 22.304 | 21.624,00 |
| 29/9/2017 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 900 | 882,00 |
| 28/9/2017 | 0,9700 | -3,00% | 1,0000 | 1,1000 | 0,9700 | 2.150 | 2.170,00 |
| 27/9/2017 | 1,0000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 50 | 55,00 |
| 26/9/2017 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 500 | 500,00 |
| 25/9/2017 | 0,9900 | -3,88% | 0,9900 | 0,9900 | 0,9900 | 500 | 495,00 |
| 22/9/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 21/9/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/9/2017 | 1,0300 | -2,83% | 1,0300 | 1,0300 | 1,0300 | 486 | 500,00 |
| 19/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 15/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 14/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/9/2017 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/9/2017 | 1,0600 | -6,19% | 1,0200 | 1,0800 | 1,0200 | 800 | 830,00 |
| 08/9/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 07/9/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/9/2017 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 150 | 169,00 |
| 05/9/2017 | 1,1300 | -1,74% | 1,1000 | 1,1300 | 1,1000 | 108 | 121,00 |
| 04/9/2017 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 01/9/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 31/8/2017 | 1,2000 | 1,69% | 1,1100 | 1,2000 | 1,1100 | 1.620 | 1.929,00 |
| 30/8/2017 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 470 | 555,00 |
| 29/8/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 10 | 11,00 |
| 28/8/2017 | 1,1800 | 7,27% | 1,1800 | 1,1800 | 1,1800 | 200 | 236,00 |
| 25/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 23/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 21/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 17/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 16/8/2017 | 1,1000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 15 | 15,00 |
| 14/8/2017 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/8/2017 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,0400 | 1.310 | 1.440,00 |
| 10/8/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 09/8/2017 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 08/8/2017 | 1,1100 | 2,78% | 1,0900 | 1,1100 | 1,0900 | 500 | 549,00 |
| 07/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 04/8/2017 | 1,0800 | 0,00% | 0,9810 | 0,9810 | 0,9810 | 60 | 58,00 |
| 03/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 02/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 01/8/2017 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 31/7/2017 | 1,0800 | -10,00% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 28/7/2017 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/7/2017 | 1,2000 | 1,69% | 1,2000 | 1,2100 | 1,2000 | 1.000 | 1.204,00 |
| 26/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/7/2017 | 1,1800 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 13 | 14,00 |
| 21/7/2017 | 1,1800 | -0,84% | 1,1700 | 1,2900 | 1,1700 | 410 | 484,00 |
| 20/7/2017 | 1,1900 | -3,25% | 1,1900 | 1,1900 | 1,1900 | 300 | 357,00 |
| 19/7/2017 | 1,2300 | 2,50% | 1,2300 | 1,2900 | 1,2200 | 1.130 | 1.395,00 |
| 18/7/2017 | 1,2000 | -4,00% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 17/7/2017 | 1,2500 | -4,58% | 1,2500 | 1,2500 | 1,2500 | 1.100 | 1.375,00 |
| 14/7/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 13/7/2017 | 1,3100 | 1,55% | 1,3000 | 1,3100 | 1,3000 | 1.047 | 1.371,00 |
| 12/7/2017 | 1,2900 | 5,74% | 1,2800 | 1,2900 | 1,2800 | 566 | 729,00 |
| 11/7/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 10/7/2017 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 07/7/2017 | 1,2200 | 1,67% | 1,2000 | 1,2400 | 1,2000 | 1.160 | 1.413,00 |
| 06/7/2017 | 1,2000 | 6,19% | 1,2000 | 1,2000 | 1,2000 | 200 | 240,00 |
| 05/7/2017 | 1,1300 | 9,71% | 1,0700 | 1,1300 | 1,0700 | 390 | 428,00 |
| 04/7/2017 | 1,0300 | 1,98% | 1,0700 | 1,0800 | 1,0300 | 1.299 | 1.374,00 |
| 03/7/2017 | 1,0100 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 26 | 27,00 |
| 30/6/2017 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 29/6/2017 | 1,0100 | -2,79% | 1,0600 | 1,0600 | 1,0100 | 608 | 653,00 |
| 28/6/2017 | 1,0390 | 0,00% | 1,0390 | 1,0390 | 1,0390 | ,00 | |
| 27/6/2017 | 1,0390 | -3,80% | 1,0390 | 1,0390 | 1,0390 | ,00 | |
| 26/6/2017 | 1,0800 | 4,96% | 1,0800 | 1,0800 | 1,0800 | 200 | 216,00 |
| 23/6/2017 | 1,0290 | -3,83% | 1,0290 | 1,0290 | 1,0290 | ,00 | |
| 22/6/2017 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 750 | 802,00 |
| 21/6/2017 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/6/2017 | 1,0400 | 4,00% | 1,0500 | 1,0500 | 1,0500 | 26 | 27,00 |
| 19/6/2017 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 16/6/2017 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/6/2017 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 300 | 312,00 |
| 14/6/2017 | 1,0100 | 5,00% | 0,9660 | 1,0100 | 0,9660 | 226 | 227,00 |
| 13/6/2017 | 0,9619 | -3,81% | 0,9619 | 0,9619 | 0,9619 | ,00 | |
| 12/6/2017 | 1,0000 | 5,98% | 1,0100 | 1,0100 | 0,9850 | 1.200 | 1.195,00 |
| 09/6/2017 | 0,9436 | 0,00% | 0,9436 | 0,9436 | 0,9436 | ,00 | |
| 08/6/2017 | 0,9436 | -3,81% | 0,9436 | 0,9436 | 0,9436 | ,00 | |
| 07/6/2017 | 0,9810 | -6,48% | 1,0000 | 1,1000 | 0,9810 | 4.502 | 4.416,00 |
| 06/6/2017 | 1,0490 | 0,00% | 1,0490 | 1,0490 | 1,0490 | ,00 | |
| 02/6/2017 | 1,0490 | 0,00% | 1,0490 | 1,0490 | 1,0490 | ,00 | |
| 01/6/2017 | 1,0490 | -3,76% | 1,0490 | 1,0490 | 1,0490 | ,00 | |
| 31/5/2017 | 1,0900 | 3,91% | 0,9810 | 0,9810 | 0,9810 | 26 | 25,00 |
| 30/5/2017 | 1,0490 | -3,76% | 1,0490 | 1,0490 | 1,0490 | ,00 | |
| 29/5/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 450 | 490,00 |
| 26/5/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 19 | 20,00 |
| 25/5/2017 | 1,0900 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 30 | 30,00 |
| 24/5/2017 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 945 | 1.009,00 |
| 23/5/2017 | 1,0600 | 3,92% | 1,0900 | 1,0900 | 1,0900 | 55 | 59,00 |
| 22/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 18/5/2017 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 17/5/2017 | 1,0200 | -3,77% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/5/2017 | 1,0600 | -1,58% | 1,0600 | 1,0600 | 1,0600 | 4.250 | 4.505,00 |
| 15/5/2017 | 1,0770 | -3,84% | 1,0770 | 1,0770 | 1,0770 | ,00 | |
| 12/5/2017 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 300 | 336,00 |
| 11/5/2017 | 1,1000 | 3,77% | 1,1000 | 1,1500 | 1,1000 | 1.010 | 1.111,00 |
| 10/5/2017 | 1,0600 | 6,00% | 1,0600 | 1,0600 | 1,0600 | 300 | 318,00 |
| 09/5/2017 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 275 | 275,00 |
| 08/5/2017 | 1,0100 | -3,81% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/5/2017 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 170 | 178,00 |
| 04/5/2017 | 1,0600 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 180 | 198,00 |
| 03/5/2017 | 1,0600 | 0,95% | 1,0600 | 1,0900 | 1,0600 | 330 | 350,00 |
| 02/5/2017 | 1,0500 | 10,26% | 1,0500 | 1,0500 | 1,0500 | 290 | 304,00 |
| 28/4/2017 | 0,9523 | -3,81% | 0,9523 | 0,9523 | 0,9523 | ,00 | |
| 27/4/2017 | 0,9900 | -4,81% | 1,0200 | 1,0200 | 0,9900 | 1.500 | 1.500,00 |
| 26/4/2017 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 10 | 10,00 |
| 25/4/2017 | 1,0400 | 5,05% | 1,0200 | 1,0400 | 1,0200 | 900 | 935,00 |
| 24/4/2017 | 0,9900 | -6,43% | 0,9900 | 0,9900 | 0,9900 | 600 | 594,00 |
| 21/4/2017 | 1,0580 | 0,00% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 20/4/2017 | 1,0580 | 0,00% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 19/4/2017 | 1,0580 | 0,00% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 18/4/2017 | 1,0580 | 0,00% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 13/4/2017 | 1,0580 | 0,00% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 12/4/2017 | 1,0580 | 0,00% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 11/4/2017 | 1,0580 | -3,82% | 1,0580 | 1,0580 | 1,0580 | ,00 | |
| 10/4/2017 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 400 | 440,00 |
| 07/4/2017 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 06/4/2017 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0400 | 1.000 | 1.040,00 |
| 05/4/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 200 | 214,00 |
| 04/4/2017 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 195 | 208,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|