| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,3000 | -4,41 % | -0,0600 | 525 |
| ΛΑΜΨΑ | 44,0000 | -3,93 % | -1,8000 | 125 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 1.816 |
| ΦΡΙΓΟ | 0,4260 | -3,18 % | -0,0140 | 49.054 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 86 |
| ΙΝΤΕΚ | 6,3200 | -2,62 % | -0,1700 | 73.216 |
| ΜΙΓ | 3,7200 | -2,11 % | -0,0800 | 3.516 |
| ΕΛΤΟΝ | 1,9900 | -1,97 % | -0,0400 | 37.654 |
| ΣΑΝΜΕΖΖ | 0,1966 | -1,95 % | -0,0039 | 5.041 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,7200 €
0,0000 (0,00%)
- Άνοιγμα 2,6800
- Υψηλό 2,7400
- Χαμηλό 2,6800
- Όγκος 1.002
- Τζίρος 2.685 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/1/2020 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,5000 | 305 | 777,00 |
| 16/1/2020 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5200 | 461 | 1.188,20 |
| 15/1/2020 | 2,6000 | 0,00% | 2,5600 | 2,6000 | 2,5200 | 750 | 1.912,22 |
| 14/1/2020 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5000 | 1.629 | 4.112,18 |
| 13/1/2020 | 2,6000 | 2,36% | 2,5600 | 2,6200 | 2,4800 | 2.487 | 6.329,24 |
| 10/1/2020 | 2,5400 | -3,79% | 2,5600 | 2,6200 | 2,5400 | 2.409 | 6.162,66 |
| 09/1/2020 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,5800 | 9.828 | 25.937,42 |
| 08/1/2020 | 2,6400 | 1,54% | 2,6000 | 2,6600 | 2,5000 | 17.034 | 44.063,88 |
| 07/1/2020 | 2,6000 | 11,11% | 2,3400 | 2,6000 | 2,3400 | 15.912 | 39.586,62 |
| 03/1/2020 | 2,3400 | 0,00% | 2,3000 | 2,3400 | 2,2800 | 3.135 | 7.277,30 |
| 02/1/2020 | 2,3400 | -1,68% | 2,3800 | 2,3800 | 2,3000 | 3.800 | 8.878,00 |
| 31/12/2019 | 2,3800 | 7,21% | 2,2600 | 2,4000 | 2,2600 | 3.563 | 8.368,90 |
| 30/12/2019 | 2,2200 | -3,48% | 2,1200 | 2,2400 | 2,1000 | 3.045 | 6.583,80 |
| 27/12/2019 | 2,3000 | -1,71% | 1,8500 | 2,3400 | 1,8500 | 676 | 1.504,20 |
| 23/12/2019 | 2,3400 | -0,85% | 2,2000 | 2,3600 | 2,2000 | 1.085 | 2.534,60 |
| 20/12/2019 | 2,3600 | 10,28% | 2,3400 | 2,5400 | 2,3400 | 16.375 | 39.434,00 |
| 19/12/2019 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 300 | 642,00 |
| 18/12/2019 | 2,1600 | 8,00% | 2,0600 | 2,1600 | 2,0600 | 1.754 | 3.773,24 |
| 17/12/2019 | 2,0000 | -0,99% | 1,9600 | 2,0400 | 1,9600 | 1.049 | 2.098,00 |
| 16/12/2019 | 2,0200 | 3,06% | 1,9400 | 2,0200 | 1,9400 | 450 | 893,00 |
| 13/12/2019 | 1,9600 | 5,38% | 1,9600 | 1,9600 | 1,9600 | 397 | 778,12 |
| 12/12/2019 | 1,8600 | -7,92% | 2,0200 | 2,0200 | 1,7800 | 590 | 1.098,20 |
| 11/12/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 10/12/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 09/12/2019 | 2,0200 | -2,88% | 2,0200 | 2,0200 | 2,0200 | 1.390 | 2.807,80 |
| 06/12/2019 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 322 | 669,76 |
| 05/12/2019 | 2,0800 | 1,96% | 2,0800 | 2,0800 | 2,0800 | 3.060 | 6.364,80 |
| 04/12/2019 | 2,0400 | 2,00% | 1,9500 | 2,0400 | 1,9500 | 569 | 1.122,15 |
| 03/12/2019 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 9.560 | 19.120,00 |
| 02/12/2019 | 1,9800 | 2,06% | 1,9800 | 1,9800 | 1,9800 | 3.010 | 5.959,80 |
| 29/11/2019 | 1,9400 | -1,52% | 1,9400 | 1,9400 | 1,9400 | 600 | 1.164,00 |
| 28/11/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 27/11/2019 | 1,9700 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | 195,00 |
| 26/11/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 25/11/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 22/11/2019 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 500 | 985,00 |
| 21/11/2019 | 1,9800 | 0,00% | 2,0000 | 2,0000 | 1,9800 | 300 | 597,00 |
| 20/11/2019 | 1,9800 | 0,51% | 1,9900 | 1,9900 | 1,9800 | 640 | 1.270,10 |
| 19/11/2019 | 1,9700 | 1,03% | 1,9700 | 1,9700 | 1,9700 | 950 | 1.871,50 |
| 18/11/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/11/2019 | 1,9500 | 1,56% | 1,9000 | 1,9500 | 1,9000 | 1.140 | 2.198,00 |
| 14/11/2019 | 1,9200 | 0,00% | 1,8900 | 1,9200 | 1,8900 | 1.900 | 3.616,00 |
| 13/11/2019 | 1,9200 | -2,04% | 1,9400 | 1,9400 | 1,9200 | 2.062 | 3.979,04 |
| 12/11/2019 | 1,9600 | 1,03% | 1,9600 | 1,9600 | 1,9600 | 150 | 294,00 |
| 11/11/2019 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 1.380 | 2.677,20 |
| 08/11/2019 | 1,9400 | 1,04% | 1,9400 | 1,9400 | 1,9400 | 200 | 388,00 |
| 07/11/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/11/2019 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,9200 | 802 | 1.540,09 |
| 05/11/2019 | 1,9300 | 1,05% | 1,8900 | 1,9300 | 1,8900 | 525 | 1.009,25 |
| 04/11/2019 | 1,9100 | -4,02% | 1,9100 | 1,9100 | 1,9100 | 350 | 668,50 |
| 01/11/2019 | 1,9900 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 104 | 199,68 |
| 31/10/2019 | 1,9900 | 1,53% | 1,9900 | 1,9900 | 1,9900 | 150 | 298,50 |
| 30/10/2019 | 1,9600 | -2,00% | 1,9600 | 1,9600 | 1,9600 | 500 | 980,00 |
| 29/10/2019 | 2,0000 | 3,63% | 1,9300 | 2,0000 | 1,9300 | 4.170 | 8.338,60 |
| 25/10/2019 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 24/10/2019 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9100 | 1.066 | 2.054,02 |
| 23/10/2019 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9400 | 2.485 | 4.823,10 |
| 22/10/2019 | 1,9600 | 1,55% | 1,9900 | 1,9900 | 1,9600 | 290 | 570,50 |
| 21/10/2019 | 1,9300 | 0,00% | 1,9900 | 1,9900 | 1,9500 | 36 | 70,44 |
| 18/10/2019 | 1,9300 | -1,03% | 1,9300 | 1,9300 | 1,9300 | 930 | 1.794,90 |
| 17/10/2019 | 1,9500 | 1,04% | 1,9800 | 1,9800 | 1,9300 | 1.400 | 2.735,00 |
| 16/10/2019 | 1,9300 | -3,50% | 1,9300 | 1,9300 | 1,9300 | 150 | 289,50 |
| 15/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 180 | 360,00 |
| 14/10/2019 | 2,0000 | 6,95% | 2,0000 | 2,0000 | 2,0000 | 130 | 260,00 |
| 11/10/2019 | 1,8700 | -5,08% | 1,9000 | 1,9000 | 1,8300 | 1.425 | 2.661,75 |
| 10/10/2019 | 1,9700 | -1,50% | 2,0000 | 2,0000 | 1,9000 | 3.085 | 6.051,00 |
| 09/10/2019 | 2,0000 | -4,76% | 2,0200 | 2,0200 | 1,9600 | 12.140 | 24.208,40 |
| 08/10/2019 | 2,1000 | 17,32% | 1,9600 | 2,1000 | 1,9600 | 7.922 | 15.922,88 |
| 07/10/2019 | 1,7900 | -6,77% | 1,8000 | 1,8000 | 1,7900 | 4.151 | 7.450,29 |
| 04/10/2019 | 1,9200 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 50 | 92,50 |
| 03/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 02/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 01/10/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 30/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 1.073 | 2.060,66 |
| 26/9/2019 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 25/9/2019 | 1,9200 | 1,05% | 1,9200 | 1,9200 | 1,9200 | 150 | 288,00 |
| 24/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.200 | 2.280,00 |
| 23/9/2019 | 1,9000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 100 | 198,00 |
| 20/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 455 | 864,50 |
| 18/9/2019 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 314 | 596,60 |
| 17/9/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/9/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 13/9/2019 | 2,0000 | 2,56% | 2,0000 | 2,0000 | 2,0000 | 4.059 | 8.118,00 |
| 12/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 70 | 136,50 |
| 10/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 810 | 1.579,50 |
| 09/9/2019 | 1,9500 | 2,63% | 1,9800 | 1,9800 | 1,9400 | 1.247 | 2.454,88 |
| 06/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 500 | 950,00 |
| 05/9/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 04/9/2019 | 1,9000 | -5,00% | 1,9000 | 1,9000 | 1,9000 | 1.000 | 1.900,00 |
| 03/9/2019 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 02/9/2019 | 1,9900 | 1,53% | 2,0000 | 2,0000 | 1,9900 | 490 | 979,10 |
| 30/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 240 | 470,40 |
| 29/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 400 | 784,00 |
| 28/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 27/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 26/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 67 | 131,32 |
| 23/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 22/8/2019 | 1,9600 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | 1,99 |
| 21/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 20/8/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 800 | 1.568,00 |
| 19/8/2019 | 1,9600 | 4,26% | 1,8800 | 2,1600 | 1,8800 | 437 | 857,12 |
| 16/8/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 14/8/2019 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 13/8/2019 | 1,8800 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 36 | 72,00 |
| 12/8/2019 | 1,8800 | -11,32% | 2,0000 | 2,0000 | 1,8200 | 308 | 578,71 |
| 09/8/2019 | 2,1200 | 0,00% | 2,1400 | 2,1400 | 2,0800 | 135 | 286,20 |
| 08/8/2019 | 2,1200 | 8,72% | 2,1200 | 2,1200 | 2,1200 | 500 | 1.060,00 |
| 07/8/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 06/8/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 05/8/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 02/8/2019 | 1,9500 | 3,72% | 1,9500 | 1,9500 | 1,9400 | 235 | 457,85 |
| 01/8/2019 | 1,8800 | -1,05% | 1,9400 | 1,9400 | 1,8800 | 950 | 1.798,00 |
| 31/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/7/2019 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 810 | 1.539,00 |
| 29/7/2019 | 1,8500 | -2,63% | 1,8300 | 1,9900 | 1,8300 | 140 | 258,40 |
| 26/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 25/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 24/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 23/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 500 | 950,00 |
| 22/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.789 | 3.399,10 |
| 19/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/7/2019 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 400 | 760,00 |
| 17/7/2019 | 1,7700 | -6,84% | 1,9000 | 1,9000 | 1,7700 | 1.034 | 1.908,18 |
| 16/7/2019 | 1,9000 | -2,56% | 1,8100 | 1,9000 | 1,8100 | 1.363 | 2.544,70 |
| 15/7/2019 | 1,9500 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 18 | 40,68 |
| 12/7/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/7/2019 | 1,9500 | 4,84% | 1,9500 | 1,9500 | 1,9500 | 1.877 | 3.660,15 |
| 10/7/2019 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 09/7/2019 | 1,8600 | -5,10% | 1,8500 | 1,8600 | 1,8500 | 823 | 1.525,78 |
| 08/7/2019 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 05/7/2019 | 1,9600 | 0,00% | 2,3000 | 2,3000 | 1,9600 | 1.521 | 3.008,04 |
| 04/7/2019 | 1,9600 | 1,03% | 1,9000 | 1,9600 | 1,9000 | 3.350 | 6.482,00 |
| 03/7/2019 | 1,9400 | 4,86% | 1,9400 | 1,9400 | 1,9400 | 300 | 582,00 |
| 02/7/2019 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 01/7/2019 | 1,8500 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 10 | 17,80 |
| 28/6/2019 | 1,8500 | 5,11% | 1,8500 | 1,8500 | 1,8500 | 350 | 647,50 |
| 27/6/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/6/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 25/6/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 24/6/2019 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 1.814 | 3.200,18 |
| 21/6/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 20/6/2019 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 19/6/2019 | 1,7700 | -0,56% | 1,7700 | 1,7700 | 1,7700 | 324 | 573,48 |
| 18/6/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 14/6/2019 | 1,7800 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 13/6/2019 | 1,7800 | -1,11% | 1,7800 | 1,7800 | 1,7800 | 519 | 923,82 |
| 12/6/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/6/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/6/2019 | 1,8000 | -5,26% | 1,8000 | 1,8000 | 1,8000 | 2.691 | 4.843,80 |
| 07/6/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 06/6/2019 | 1,9000 | -3,55% | 1,9000 | 1,9000 | 1,9000 | 1.000 | 1.900,00 |
| 05/6/2019 | 1,9700 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 51 | 101,49 |
| 04/6/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 03/6/2019 | 1,9700 | -0,51% | 1,9700 | 1,9700 | 1,9700 | 1.600 | 3.152,00 |
| 31/5/2019 | 1,9800 | -0,50% | 1,6900 | 1,9800 | 1,6900 | 437 | 789,41 |
| 30/5/2019 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 300 | 597,00 |
| 29/5/2019 | 1,9900 | 13,71% | 2,0800 | 2,0800 | 1,8300 | 629 | 1.252,57 |
| 28/5/2019 | 1,7500 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 10 | 18,40 |
| 27/5/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/5/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 23/5/2019 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 250 | 437,50 |
| 22/5/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 21/5/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 200 | 356,00 |
| 20/5/2019 | 1,7800 | 6,59% | 1,7800 | 1,7800 | 1,7800 | 1.000 | 1.780,00 |
| 17/5/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 16/5/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 15/5/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 100 | 167,00 |
| 14/5/2019 | 1,6700 | -1,76% | 1,6700 | 1,6700 | 1,6700 | 12.093 | 20.195,31 |
| 13/5/2019 | 1,7000 | -7,10% | 1,7000 | 1,7000 | 1,7000 | 2.480 | 4.216,00 |
| 10/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 250 | 457,50 |
| 09/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 08/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 07/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 250 | 457,50 |
| 06/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/5/2019 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 250 | 457,50 |
| 02/5/2019 | 1,8300 | 1,67% | 1,8300 | 1,8300 | 1,8300 | 500 | 915,00 |
| 30/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 1.000 | 1.800,00 |
| 25/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/4/2019 | 1,8000 | -2,17% | 1,8000 | 1,8000 | 1,8000 | 330 | 594,00 |
| 23/4/2019 | 1,8400 | 4,55% | 1,9000 | 1,9000 | 1,8000 | 1.000 | 1.870,00 |
| 18/4/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/4/2019 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 16/4/2019 | 1,7600 | 3,53% | 1,7500 | 1,7600 | 1,7500 | 350 | 615,00 |
| 15/4/2019 | 1,7000 | -5,56% | 1,7000 | 1,7000 | 1,7000 | 5.425 | 9.222,00 |
| 12/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/4/2019 | 1,8000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 6 | 9,00 |
| 10/4/2019 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/4/2019 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,8000 | 311 | 559,00 |
| 08/4/2019 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 120 | 210,00 |
| 05/4/2019 | 1,7200 | 14,67% | 1,5500 | 1,7600 | 1,5500 | 6.265 | 10.549,00 |
| 04/4/2019 | 1,5000 | 3,45% | 1,4900 | 1,5000 | 1,4900 | 250 | 374,00 |
| 03/4/2019 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/4/2019 | 1,4500 | 0,00% | 1,4700 | 1,4700 | 1,4500 | 895 | 1.300,00 |
| 01/4/2019 | 1,4500 | 2,11% | 1,4400 | 1,4500 | 1,4400 | 1.019 | 1.473,00 |
| 29/3/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 531 | 754,00 |
| 28/3/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 27/3/2019 | 1,4200 | -5,33% | 1,4900 | 1,4900 | 1,4200 | 2.150 | 3.070,00 |
| 26/3/2019 | 1,5000 | 6,38% | 1,4900 | 1,5000 | 1,4900 | 481 | 720,00 |
| 22/3/2019 | 1,4100 | 3,68% | 1,4000 | 1,4700 | 1,4000 | 2.738 | 3.855,00 |
| 21/3/2019 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.794 | 3.799,00 |
| 20/3/2019 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 3.610 | 4.909,00 |
| 19/3/2019 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 18/3/2019 | 1,3200 | -2,94% | 1,3200 | 1,3200 | 1,3200 | 669 | 883,00 |
| 15/3/2019 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 400 | 544,00 |
| 14/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.800 | 2.430,00 |
| 12/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 100 | 135,00 |
| 08/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 07/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 06/3/2019 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/3/2019 | 1,3500 | 6,30% | 1,3500 | 1,3500 | 1,3500 | 250 | 337,00 |
| 04/3/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/3/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 28/2/2019 | 1,2700 | -4,51% | 1,3900 | 1,3900 | 1,2300 | 410 | 520,00 |
| 27/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 26/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 25/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 22/2/2019 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 21/2/2019 | 1,3300 | 0,00% | 1,4400 | 1,4400 | 1,3300 | 95 | 127,00 |
| 20/2/2019 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3300 | 1.615 | 2.147,00 |
| 19/2/2019 | 1,3200 | 1,54% | 1,3200 | 1,3200 | 1,3200 | 4.400 | 5.808,00 |
| 18/2/2019 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 1.650 | 2.145,00 |
| 15/2/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1.200 | 1.572,00 |
| 14/2/2019 | 1,3100 | 0,00% | 1,3000 | 1,3500 | 1,3000 | 109 | 146,70 |
| 13/2/2019 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 12/2/2019 | 1,3100 | -4,38% | 1,3100 | 1,3100 | 1,3100 | 345 | 451,00 |
| 11/2/2019 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/2/2019 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 790 | 1.082,30 |
| 07/2/2019 | 1,2700 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 20 | 26,80 |
| 06/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 37 | 46,99 |
| 04/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/2/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 31/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 30/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 29/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 28/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 23/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/1/2019 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 18/1/2019 | 1,2700 | 0,00% | 1,2600 | 1,2700 | 1,2600 | 400 | 506,50 |
| 17/1/2019 | 1,2700 | 0,79% | 1,2800 | 1,2900 | 1,2600 | 1.774 | 2.250,09 |
| 16/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 15/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 639 | 805,14 |
| 11/1/2019 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 10/1/2019 | 1,2600 | -6,67% | 1,2500 | 1,3800 | 1,2500 | 270 | 339,71 |
| 09/1/2019 | 1,3500 | 3,85% | 1,3500 | 1,3500 | 1,3500 | 1.807 | 2.439,45 |
| 08/1/2019 | 1,3000 | 4,84% | 1,3000 | 1,3000 | 1,3000 | 800 | 1.040,00 |
| 07/1/2019 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/1/2019 | 1,2400 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 10 | 13,00 |
| 03/1/2019 | 1,2400 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 100 | 133,00 |
| 02/1/2019 | 1,2400 | 7,83% | 1,2000 | 1,2900 | 1,2000 | 933 | 1.145,10 |
| 31/12/2018 | 1,1500 | -4,17% | 1,1900 | 1,1900 | 1,1500 | 2.137 | 2.477,00 |
| 28/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 260 | 312,00 |
| 14/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 11/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 1.240 | 1.488,00 |
| 05/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 03/12/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/11/2018 | 1,2000 | 6,19% | 1,1900 | 1,2000 | 1,1900 | 1.125 | 1.347,00 |
| 29/11/2018 | 1,1300 | -5,83% | 1,0000 | 1,1700 | 1,0000 | 1.619 | 1.697,00 |
| 28/11/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 27/11/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 26/11/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/11/2018 | 1,2000 | 0,00% | 1,3000 | 1,3000 | 1,2000 | 145 | 175,00 |
| 22/11/2018 | 1,2000 | 4,35% | 1,1500 | 1,2000 | 1,1500 | 3.000 | 3.536,00 |
| 21/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 402 | 462,00 |
| 15/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 12/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 523 | 601,00 |
| 09/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 07/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/11/2018 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 257 | 295,00 |
| 05/11/2018 | 1,1500 | -8,00% | 1,1500 | 1,1500 | 1,1500 | 230 | 264,00 |
| 02/11/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 01/11/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 31/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΣΙΔΜΑ | 2,0000 | 5,82 % | 0,1100 | 15.770 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.081 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 21.750 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΤΖΚΑ | 1,5000 | 3,09 % | 0,0450 | 302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | -0,0010 | 27.724.104 |
| ΠΕΙΡ | 8,8140 | 0,43 % | 0,0380 | 26.106.430 |
| ΕΤΕ | 15,5550 | -0,61 % | -0,0950 | 18.620.338 |
| MTLN | 47,4800 | 2,55 % | 1,1800 | 18.494.587 |
| ΑΛΦΑ | 4,2000 | 0,05 % | 0,0020 | 17.596.749 |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 0,4800 | 9.393.722 |
| ΔΕΗ | 20,4000 | 2,98 % | 0,5900 | 8.458.340 |
| ΟΠΑΠ | 17,5000 | 2,58 % | 0,4400 | 8.138.040 |
| ΜΟΗ | 34,2600 | 1,30 % | 0,4400 | 4.915.374 |
| ΜΠΕΛΑ | 25,3600 | 0,63 % | 0,1600 | 4.455.182 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3270 | -0,02 % | 6.400.859 | 27,72εκ. |
| ΑΛΦΑ | 4,2000 | 0,05 % | 4.165.874 | 17,60εκ. |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.956.749 | 26,11εκ. |
| BYLOT | 1,0300 | 0,00 % | 1.457.363 | 1,50εκ. |
| ΕΤΕ | 15,5550 | -0,61 % | 1.188.786 | 18,62εκ. |
| ΟΠΑΠ | 17,5000 | 2,58 % | 469.620 | 8,14εκ. |
| OPTIMA | 8,6000 | 2,63 % | 421.008 | 3,64εκ. |
| ΔΕΗ | 20,4000 | 2,98 % | 418.496 | 8,46εκ. |
| CREDIA | 1,4940 | -0,53 % | 415.794 | 621χιλ. |
| MTLN | 47,4800 | 2,55 % | 391.929 | 18,49εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,2800 | -0,32 % | 218.718 | 1,02 % |
| YKNOT | 2,1700 | 1,88 % | 74.359 | 0,98 % |
| MTLN | 47,4800 | 2,55 % | 391.929 | 0,27 % |
| ΓΕΚΤΕΡΝΑ | 33,5000 | 1,45 % | 280.574 | 0,27 % |
| ΠΕΙΡ | 8,8140 | 0,43 % | 2.956.749 | 0,24 % |
| ΑΒΑΞ | 3,4200 | -1,16 % | 320.096 | 0,22 % |
| ΒΙΟΚΑ | 1,8800 | 2,17 % | 50.845 | 0,21 % |
| OPTIMA | 8,6000 | 2,63 % | 421.008 | 0,19 % |
| EIS | 1,8900 | 0,43 % | 27.909 | 0,18 % |
| ΑΛΦΑ | 4,2000 | 0,05 % | 4.165.874 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0000 | 5,82 % | 15.770 | 7,94 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.081 | 6,55 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 3.542 | 6,11 % |
| ΔΑΑ | 11,6900 | 2,72 % | 92.911 | 5,71 % |
| ΓΚΜΕΖΖ | 0,4945 | -0,90 % | 13.135 | 5,51 % |
| TREK | 3,1700 | 0,32 % | 740 | 5,38 % |
| YKNOT | 2,1700 | 1,88 % | 74.359 | 5,16 % |
| ΟΤΟΕΛ | 13,1000 | 2,02 % | 40.726 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4260 | 0,28 % | 136.756 | 5,06 % |
| OPTIMA | 8,6000 | 2,63 % | 421.008 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|