| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
MEDICON ΕΛΛΑΣ A.E (ΜΕΝΤΙ)
2,4300 €
-0,0600 (-2,41%)
- Άνοιγμα 2,4500
- Υψηλό 2,4500
- Χαμηλό 2,4300
- Όγκος 2.460
- Τζίρος 5.984 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 29/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 26/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/10/2018 | 1,2500 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 24/10/2018 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 1.048 | 1.310,00 |
| 23/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 100 | 130,00 |
| 22/10/2018 | 1,3000 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 20 | 23,00 |
| 19/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 17/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 16/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 15/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 11/10/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/10/2018 | 1,3000 | -4,41% | 1,3000 | 1,3000 | 1,3000 | 1.000 | 1.300,00 |
| 09/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/10/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 04/10/2018 | 1,3600 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 10 | 14,00 |
| 03/10/2018 | 1,3600 | -0,73% | 1,3700 | 1,3700 | 1,2500 | 182 | 248,00 |
| 02/10/2018 | 1,3700 | 6,20% | 1,3700 | 1,3700 | 1,3700 | 1.790 | 2.452,00 |
| 01/10/2018 | 1,2900 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 40 | 56,00 |
| 28/9/2018 | 1,2900 | 9,32% | 1,3500 | 1,3500 | 1,2600 | 2.510 | 3.222,00 |
| 27/9/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 26/9/2018 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 25/9/2018 | 1,1800 | 12,38% | 1,1800 | 1,1800 | 1,1800 | 331 | 390,00 |
| 24/9/2018 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 21/9/2018 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/9/2018 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/9/2018 | 1,0500 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 10 | 12,00 |
| 18/9/2018 | 1,0500 | -9,48% | 1,0500 | 1,0500 | 1,0500 | 559 | 586,00 |
| 17/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/9/2018 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/9/2018 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1600 | 370 | 430,00 |
| 07/9/2018 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 06/9/2018 | 1,1700 | -11,36% | 1,1700 | 1,1700 | 1,1700 | 1.600 | 1.872,00 |
| 05/9/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 04/9/2018 | 1,3200 | 4,76% | 1,3200 | 1,3300 | 1,3200 | 3.000 | 3.970,00 |
| 03/9/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/8/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 30/8/2018 | 1,2600 | -3,08% | 1,2600 | 1,2600 | 1,2600 | 788 | 992,00 |
| 29/8/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 28/8/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 27/8/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 24/8/2018 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,3000 | 50 | 65,00 |
| 23/8/2018 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 254 | 304,00 |
| 22/8/2018 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 554 | 664,00 |
| 21/8/2018 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 20/8/2018 | 1,1900 | -7,75% | 1,1900 | 1,1900 | 1,1900 | 899 | 1.069,00 |
| 17/8/2018 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 11 | 14,00 |
| 16/8/2018 | 1,1800 | -7,81% | 1,1700 | 1,2000 | 1,1700 | 2.000 | 2.362,00 |
| 14/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 741 | 948,00 |
| 09/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/8/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/8/2018 | 1,2800 | -5,19% | 1,2800 | 1,2800 | 1,2800 | 1.000 | 1.280,00 |
| 06/8/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 910 | 1.228,00 |
| 03/8/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/8/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 01/8/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 589 | 795,00 |
| 31/7/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/7/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 27/7/2018 | 1,3500 | 2,27% | 1,3500 | 1,3500 | 1,3500 | 419 | 565,00 |
| 26/7/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 25/7/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 24/7/2018 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 23/7/2018 | 1,3200 | 3,13% | 1,4000 | 1,4000 | 1,2300 | 925 | 1.222,00 |
| 20/7/2018 | 1,2800 | 5,79% | 1,2200 | 1,3400 | 1,2200 | 418 | 535,00 |
| 19/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 18/7/2018 | 1,2100 | -6,20% | 1,2000 | 1,2200 | 1,2000 | 830 | 1.004,00 |
| 17/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 16/7/2018 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 13/7/2018 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 196 | 252,00 |
| 12/7/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 99 | 128,00 |
| 11/7/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 10/7/2018 | 1,3000 | -7,14% | 1,3000 | 1,3000 | 1,3000 | 205 | 266,00 |
| 09/7/2018 | 1,4000 | 7,69% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 06/7/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/7/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 04/7/2018 | 1,3000 | -3,70% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 03/7/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 02/7/2018 | 1,3500 | 7,14% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 29/6/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 28/6/2018 | 1,2600 | -3,08% | 1,2600 | 1,2600 | 1,2600 | 931 | 1.173,00 |
| 27/6/2018 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 510 | 663,00 |
| 26/6/2018 | 1,2700 | -0,78% | 1,2900 | 1,2900 | 1,2700 | 1.099 | 1.399,00 |
| 25/6/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 22/6/2018 | 1,2800 | -1,54% | 1,2300 | 1,2900 | 1,2300 | 1.330 | 1.702,00 |
| 21/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 20/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 19/6/2018 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/6/2018 | 1,3000 | -9,72% | 1,3000 | 1,3000 | 1,3000 | 500 | 650,00 |
| 15/6/2018 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|