| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
BRIQ PROPERTIES Α.Ε.Ε.Α.Π. (ΜΠΡΙΚ)
2,8300 €
-0,0200 (-0,70%)
- Άνοιγμα 2,8100
- Υψηλό 2,8400
- Χαμηλό 2,8100
- Όγκος 8.066
- Τζίρος 22.770 €
- Πράξεις 41
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/6/2018 | 1,7200 | -2,93% | 1,7100 | 1,7870 | 1,7100 | 462 | 831,00 |
| 14/6/2018 | 1,7720 | 3,63% | 1,7010 | 1,8060 | 1,7010 | 15 | 27,00 |
| 13/6/2018 | 1,7100 | 0,00% | 1,8060 | 1,8060 | 1,7100 | 77 | 138,00 |
| 12/6/2018 | 1,7100 | -0,58% | 1,7390 | 1,7390 | 1,7100 | 7.531 | 13.501,00 |
| 11/6/2018 | 1,7200 | -1,38% | 1,7100 | 1,7200 | 1,7100 | 1.258 | 2.252,00 |
| 08/6/2018 | 1,7440 | -1,30% | 1,7670 | 1,7670 | 1,7150 | 161 | 294,00 |
| 07/6/2018 | 1,7670 | 0,00% | 1,7630 | 1,7670 | 1,7630 | 755 | 1.396,00 |
| 06/6/2018 | 1,7670 | -0,73% | 1,6720 | 1,7670 | 1,6720 | 417 | 762,00 |
| 05/6/2018 | 1,7800 | 4,64% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 04/6/2018 | 1,7010 | 0,00% | 1,6620 | 1,7050 | 1,6620 | 5.317 | 9.463,00 |
| 01/6/2018 | 1,7010 | 0,59% | 1,6810 | 1,7390 | 1,6720 | 9.884 | 17.575,00 |
| 31/5/2018 | 1,6910 | -1,69% | 1,6810 | 1,7100 | 1,6720 | 6.291 | 11.142,00 |
| 30/5/2018 | 1,7200 | 0,00% | 1,7100 | 1,7200 | 1,6910 | 1.255 | 2.237,00 |
| 29/5/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7010 | 445 | 800,00 |
| 25/5/2018 | 1,7200 | -1,09% | 1,7630 | 1,7630 | 1,7200 | 349 | 630,00 |
| 24/5/2018 | 1,7390 | -1,08% | 1,7390 | 1,7390 | 1,7200 | 312 | 567,00 |
| 23/5/2018 | 1,7580 | 0,80% | 1,7200 | 1,7630 | 1,7200 | 615 | 1.130,00 |
| 22/5/2018 | 1,7440 | -1,08% | 1,7200 | 1,7630 | 1,7200 | 99 | 180,00 |
| 21/5/2018 | 1,7630 | -0,23% | 1,7770 | 1,7770 | 1,7580 | 194 | 357,00 |
| 18/5/2018 | 1,7670 | 2,20% | 1,7290 | 1,7720 | 1,7290 | 410 | 757,00 |
| 17/5/2018 | 1,7290 | 0,00% | 1,7290 | 1,7670 | 1,7200 | 437 | 791,00 |
| 16/5/2018 | 1,7290 | -3,46% | 1,7870 | 1,7870 | 1,7290 | 1.509 | 2.761,00 |
| 15/5/2018 | 1,7910 | 3,59% | 1,7010 | 1,7960 | 1,7010 | 2.502 | 4.648,00 |
| 14/5/2018 | 1,7290 | -1,65% | 1,7870 | 1,7870 | 1,7010 | 6.418 | 11.547,00 |
| 11/5/2018 | 1,7580 | -2,39% | 1,7200 | 1,8010 | 1,7200 | 1.798 | 3.309,00 |
| 10/5/2018 | 1,8010 | 3,03% | 1,7200 | 1,8060 | 1,7200 | 11.700 | 22.039,00 |
| 09/5/2018 | 1,7480 | 0,23% | 1,7670 | 1,7670 | 1,7480 | 1.891 | 3.474,00 |
| 08/5/2018 | 1,7440 | -2,41% | 1,7200 | 1,7870 | 1,7200 | 1.520 | 2.775,00 |
| 07/5/2018 | 1,7870 | 0,00% | 1,7200 | 1,8150 | 1,7200 | 1.308 | 2.428,00 |
| 04/5/2018 | 1,7870 | -1,27% | 1,7960 | 1,7960 | 1,7480 | 1.128 | 2.111,00 |
| 03/5/2018 | 1,8100 | -2,58% | 1,8580 | 1,8580 | 1,8060 | 514 | 978,00 |
| 02/5/2018 | 1,8580 | 0,00% | 1,8580 | 1,8580 | 1,8340 | 252 | 489,00 |
| 30/4/2018 | 1,8580 | -1,01% | 1,8770 | 1,8770 | 1,7870 | 490 | 933,00 |
| 27/4/2018 | 1,8770 | 1,51% | 1,8630 | 1,8820 | 1,8630 | 1.170 | 2.298,00 |
| 26/4/2018 | 1,8490 | 0,00% | 1,7670 | 1,8530 | 1,7670 | 555 | 1.054,00 |
| 25/4/2018 | 1,8490 | 3,24% | 1,7390 | 1,8490 | 1,7390 | 3.272 | 6.172,00 |
| 24/4/2018 | 1,7910 | 0,22% | 1,7480 | 1,7960 | 1,7480 | 716 | 1.343,00 |
| 23/4/2018 | 1,7870 | 0,00% | 1,7870 | 1,7870 | 1,7770 | 757 | 1.415,00 |
| 20/4/2018 | 1,7870 | 0,56% | 1,7870 | 1,7870 | 1,7870 | 750 | 1.402,00 |
| 19/4/2018 | 1,7770 | -0,78% | 1,8100 | 1,8100 | 1,7770 | 1.000 | 1.877,00 |
| 18/4/2018 | 1,7910 | -1,05% | 1,7580 | 1,7960 | 1,7480 | 3.867 | 7.158,00 |
| 17/4/2018 | 1,8100 | 2,67% | 1,7580 | 1,8150 | 1,7290 | 2.960 | 5.503,00 |
| 16/4/2018 | 1,7630 | 2,26% | 1,7770 | 1,8010 | 1,7290 | 1.726 | 3.181,00 |
| 13/4/2018 | 1,7240 | -0,58% | 1,7390 | 1,7390 | 1,7150 | 1.500 | 2.709,00 |
| 12/4/2018 | 1,7340 | -3,18% | 1,7390 | 1,7390 | 1,7100 | 1.675 | 3.037,00 |
| 11/4/2018 | 1,7910 | 1,36% | 1,7820 | 1,7910 | 1,7100 | 3.463 | 6.471,00 |
| 10/4/2018 | 1,7670 | 1,61% | 1,6910 | 1,7820 | 1,6620 | 2.693 | 4.825,00 |
| 05/4/2018 | 1,7390 | -0,51% | 1,7480 | 1,7480 | 1,7200 | 273 | 495,00 |
| 04/4/2018 | 1,7480 | 2,22% | 1,7480 | 1,7480 | 1,7480 | 100 | 183,00 |
| 03/4/2018 | 1,7100 | -2,73% | 1,7290 | 1,7960 | 1,7010 | 3.612 | 6.520,00 |
| 29/3/2018 | 1,7580 | -1,35% | 1,7770 | 1,8390 | 1,7580 | 5.263 | 9.772,00 |
| 28/3/2018 | 1,7820 | 4,76% | 1,7200 | 1,7870 | 1,7200 | 5.680 | 10.406,00 |
| 27/3/2018 | 1,7010 | -1,10% | 1,7200 | 1,7200 | 1,7010 | 1.244 | 2.215,00 |
| 26/3/2018 | 1,7200 | -2,16% | 1,7580 | 1,7580 | 1,7150 | 12.856 | 23.188,00 |
| 23/3/2018 | 1,7580 | -2,66% | 1,8010 | 1,8010 | 1,7580 | 3.059 | 5.654,00 |
| 22/3/2018 | 1,8060 | 1,63% | 1,7960 | 1,8530 | 1,7580 | 10.847 | 20.709,00 |
| 21/3/2018 | 1,7770 | -2,90% | 1,8150 | 1,8340 | 1,7770 | 197.915 | 375.846,00 |
| 20/3/2018 | 1,8300 | 2,98% | 1,8250 | 1,8300 | 1,8250 | 1.525 | 2.917,00 |
| 19/3/2018 | 1,7770 | -1,06% | 1,7770 | 1,7770 | 1,7770 | 250 | 465,00 |
| 16/3/2018 | 1,7960 | -2,07% | 1,7670 | 1,8340 | 1,7580 | 801 | 1.499,00 |
| 15/3/2018 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 2.500 | 4.800,00 |
| 14/3/2018 | 1,8340 | 1,05% | 1,7960 | 1,8340 | 1,7960 | 6.090 | 11.665,00 |
| 13/3/2018 | 1,8150 | -1,31% | 1,8250 | 1,8440 | 1,8060 | 7.665 | 14.546,00 |
| 12/3/2018 | 1,8390 | 1,83% | 1,7870 | 1,8390 | 1,7870 | 4.807 | 9.144,00 |
| 09/3/2018 | 1,8060 | 0,00% | 1,7960 | 1,8060 | 1,7960 | 129 | 243,00 |
| 08/3/2018 | 1,8060 | 0,56% | 1,7960 | 1,8060 | 1,7670 | 1.642 | 3.085,00 |
| 07/3/2018 | 1,7960 | 1,07% | 1,7670 | 1,8060 | 1,7630 | 6.849 | 12.762,00 |
| 06/3/2018 | 1,7770 | 2,19% | 1,7580 | 1,8060 | 1,7580 | 612 | 1.138,00 |
| 05/3/2018 | 1,7390 | -4,19% | 1,7670 | 1,7770 | 1,7390 | 2.609 | 4.787,00 |
| 02/3/2018 | 1,8150 | -1,04% | 1,7770 | 1,8150 | 1,7770 | 320 | 607,00 |
| 01/3/2018 | 1,8340 | 2,12% | 1,7770 | 1,8340 | 1,7770 | 12.651 | 24.210,00 |
| 28/2/2018 | 1,7960 | -2,07% | 1,7770 | 1,7960 | 1,7770 | 848 | 1.593,00 |
| 27/2/2018 | 1,8340 | -5,22% | 1,8340 | 1,8340 | 1,8340 | 3 | 5,00 |
| 26/2/2018 | 1,9350 | 4,65% | 1,9350 | 1,9350 | 1,9350 | ,00 | |
| 23/2/2018 | 1,8490 | 2,67% | 1,7960 | 1,8490 | 1,7960 | 666 | 1.255,00 |
| 22/2/2018 | 1,8010 | -2,81% | 1,8060 | 1,8150 | 1,7960 | 1.200 | 2.262,00 |
| 21/2/2018 | 1,8530 | 0,00% | 1,8530 | 1,8530 | 1,8530 | 366 | 710,00 |
| 20/2/2018 | 1,8530 | 0,00% | 1,7720 | 1,8530 | 1,7720 | 213 | 401,00 |
| 16/2/2018 | 1,8530 | 1,81% | 1,8010 | 1,8530 | 1,7910 | 4.418 | 8.426,00 |
| 15/2/2018 | 1,8200 | 2,42% | 1,8150 | 1,8530 | 1,7770 | 3.999 | 7.519,00 |
| 14/2/2018 | 1,7770 | -0,56% | 1,7770 | 1,7770 | 1,7770 | 137 | 254,00 |
| 13/2/2018 | 1,7870 | -7,41% | 1,7870 | 1,8060 | 1,7870 | 1.843 | 3.462,00 |
| 12/2/2018 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 09/2/2018 | 1,9300 | 4,66% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 08/2/2018 | 1,8440 | -0,75% | 1,8580 | 1,8580 | 1,7870 | 146 | 282,00 |
| 07/2/2018 | 1,8580 | 0,76% | 1,8630 | 1,8820 | 1,8440 | 610 | 1.194,00 |
| 06/2/2018 | 1,8440 | -3,00% | 1,7770 | 1,8440 | 1,7770 | 9.224 | 17.379,00 |
| 05/2/2018 | 1,9010 | 0,00% | 1,7960 | 1,9010 | 1,7960 | 600 | 1.161,00 |
| 02/2/2018 | 1,9010 | 0,00% | 1,8530 | 1,9010 | 1,8530 | 1.312 | 2.605,00 |
| 01/2/2018 | 1,9010 | -0,52% | 1,8680 | 1,9590 | 1,8680 | 2.295 | 4.547,00 |
| 31/1/2018 | 1,9110 | 1,00% | 1,9490 | 1,9490 | 1,8730 | 3.544 | 6.997,00 |
| 30/1/2018 | 1,8920 | -3,42% | 1,9590 | 1,9680 | 1,8920 | 4.610 | 9.263,00 |
| 29/1/2018 | 1,9590 | 2,51% | 1,9300 | 1,9680 | 1,9010 | 9.586 | 19.316,00 |
| 26/1/2018 | 1,9110 | -3,82% | 2,0060 | 2,0060 | 1,9110 | 2.251 | 4.585,00 |
| 25/1/2018 | 1,9870 | 0,46% | 1,9200 | 1,9970 | 1,9200 | 4.163 | 8.613,00 |
| 24/1/2018 | 1,9780 | 0,00% | 1,9490 | 1,9780 | 1,9300 | 12.384 | 25.495,00 |
| 23/1/2018 | 1,9780 | 0,97% | 1,9590 | 1,9970 | 1,9390 | 21.587 | 44.412,00 |
| 22/1/2018 | 1,9590 | 3,05% | 1,9010 | 1,9590 | 1,9010 | 28.803 | 58.332,00 |
| 19/1/2018 | 1,9010 | 6,98% | 1,8250 | 1,9060 | 1,8150 | 15.941 | 31.135,00 |
| 18/1/2018 | 1,7770 | 3,07% | 1,7670 | 1,8250 | 1,7480 | 9.308 | 17.426,00 |
| 17/1/2018 | 1,7240 | -1,65% | 1,7010 | 1,7290 | 1,7010 | 515 | 918,00 |
| 16/1/2018 | 1,7530 | 0,00% | 1,7200 | 1,7630 | 1,7200 | 3.427 | 6.270,00 |
| 15/1/2018 | 1,7530 | -1,35% | 1,7770 | 1,7770 | 1,7440 | 3.665 | 6.727,00 |
| 12/1/2018 | 1,7770 | 3,07% | 1,7200 | 1,7770 | 1,7200 | 3.550 | 6.465,00 |
| 11/1/2018 | 1,7240 | 1,35% | 1,7010 | 1,7240 | 1,7010 | 1.095 | 1.966,00 |
| 10/1/2018 | 1,7010 | -1,10% | 1,7100 | 1,7100 | 1,6910 | 5.272 | 9.397,00 |
| 09/1/2018 | 1,7200 | 0,00% | 1,6910 | 1,7200 | 1,6910 | 1.487 | 2.640,00 |
| 08/1/2018 | 1,7200 | -1,38% | 1,7010 | 1,7200 | 1,7010 | 620 | 1.113,00 |
| 05/1/2018 | 1,7440 | 2,53% | 1,7010 | 1,7530 | 1,6720 | 8.813 | 15.865,00 |
| 04/1/2018 | 1,7010 | 0,59% | 1,7010 | 1,7100 | 1,6430 | 4.361 | 7.642,00 |
| 03/1/2018 | 1,6910 | 0,00% | 1,6620 | 1,6910 | 1,6530 | 3.412 | 5.915,00 |
| 02/1/2018 | 1,6910 | -0,59% | 1,6720 | 1,7010 | 1,6530 | 813 | 1.433,00 |
| 29/12/2017 | 1,7010 | 0,00% | 1,6910 | 1,7290 | 1,6530 | 3.038 | 5.342,00 |
| 28/12/2017 | 1,7010 | -0,82% | 1,7150 | 1,7150 | 1,6720 | 9.054 | 16.107,00 |
| 27/12/2017 | 1,7150 | 0,29% | 1,6810 | 1,7200 | 1,6810 | 2.622 | 4.687,00 |
| 22/12/2017 | 1,7100 | 2,89% | 1,6430 | 1,7100 | 1,6430 | 2.155 | 3.750,00 |
| 21/12/2017 | 1,6620 | -0,89% | 1,6380 | 1,6620 | 1,6290 | 1.532 | 2.622,00 |
| 20/12/2017 | 1,6770 | 0,90% | 1,6240 | 1,6910 | 1,6240 | 978 | 1.694,00 |
| 19/12/2017 | 1,6620 | 0,00% | 1,6530 | 1,7100 | 1,6530 | 2.300 | 4.008,00 |
| 18/12/2017 | 1,6620 | -0,30% | 1,5860 | 1,6720 | 1,5860 | 6.055 | 10.388,00 |
| 15/12/2017 | 1,6670 | 2,02% | 1,6430 | 1,6720 | 1,6340 | 10.100 | 17.530,00 |
| 14/12/2017 | 1,6340 | 3,68% | 1,5290 | 1,6340 | 1,5290 | 2.850 | 4.797,00 |
| 13/12/2017 | 1,5760 | 1,81% | 1,5480 | 1,5760 | 1,5480 | 705 | 1.145,00 |
| 12/12/2017 | 1,5480 | 0,00% | 1,5480 | 1,5480 | 1,5380 | 2.450 | 3.963,00 |
| 11/12/2017 | 1,5480 | 0,00% | 1,4900 | 1,5670 | 1,4900 | 4.377 | 7.105,00 |
| 08/12/2017 | 1,5480 | 0,00% | 1,5100 | 1,5570 | 1,4710 | 1.740 | 2.725,00 |
| 07/12/2017 | 1,5480 | 2,52% | 1,5100 | 1,5570 | 1,5100 | 5.540 | 8.885,00 |
| 06/12/2017 | 1,5100 | -1,24% | 1,5100 | 1,5100 | 1,5100 | 450 | 711,00 |
| 05/12/2017 | 1,5290 | -0,59% | 1,5290 | 1,5570 | 1,5190 | 2.763 | 4.412,00 |
| 04/12/2017 | 1,5380 | -2,41% | 1,5760 | 1,5760 | 1,5380 | 2.305 | 3.712,00 |
| 01/12/2017 | 1,5760 | -1,81% | 1,5480 | 1,5950 | 1,5480 | 2.558 | 4.165,00 |
| 30/11/2017 | 1,6050 | 2,43% | 1,5860 | 1,6240 | 1,5290 | 4.135 | 6.904,00 |
| 29/11/2017 | 1,5670 | -3,51% | 1,5860 | 1,5950 | 1,5570 | 3.055 | 5.021,00 |
| 28/11/2017 | 1,6240 | 1,82% | 1,6150 | 1,6240 | 1,6150 | 200 | 339,00 |
| 27/11/2017 | 1,5950 | 3,71% | 1,5380 | 1,6050 | 1,5290 | 2.236 | 3.652,00 |
| 24/11/2017 | 1,5380 | 1,85% | 1,5000 | 1,5380 | 1,4810 | 530 | 848,00 |
| 23/11/2017 | 1,5100 | 0,00% | 1,5000 | 1,5480 | 1,5000 | 4.042 | 6.414,00 |
| 22/11/2017 | 1,5100 | -1,82% | 1,5290 | 1,5570 | 1,5100 | 7.534 | 11.975,00 |
| 21/11/2017 | 1,5380 | -2,41% | 1,5760 | 1,6050 | 1,5290 | 15.710 | 25.455,00 |
| 20/11/2017 | 1,5760 | -4,48% | 1,5760 | 1,5860 | 1,5670 | 2.018 | 3.325,00 |
| 17/11/2017 | 1,6500 | 4,70% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 16/11/2017 | 1,5760 | -4,66% | 1,5760 | 1,5760 | 1,5760 | 50 | 82,00 |
| 15/11/2017 | 1,6530 | 2,99% | 1,6050 | 1,6530 | 1,6050 | 66 | 113,00 |
| 14/11/2017 | 1,6050 | 0,63% | 1,5670 | 1,6240 | 1,5670 | 2.215 | 3.641,00 |
| 13/11/2017 | 1,5950 | -1,79% | 1,6240 | 1,6240 | 1,5760 | 985 | 1.652,00 |
| 10/11/2017 | 1,6240 | 0,00% | 1,6240 | 1,6240 | 1,6240 | 320 | 544,00 |
| 09/11/2017 | 1,6240 | -0,61% | 1,6340 | 1,6340 | 1,6240 | 800 | 1.360,00 |
| 08/11/2017 | 1,6340 | -0,55% | 1,6430 | 1,6430 | 1,6340 | 1.850 | 3.168,00 |
| 07/11/2017 | 1,6430 | 0,00% | 1,6430 | 1,6430 | 1,6430 | 700 | 1.204,00 |
| 06/11/2017 | 1,6430 | 0,55% | 1,6620 | 1,6620 | 1,6240 | 800 | 1.370,00 |
| 03/11/2017 | 1,6340 | 3,03% | 1,5760 | 1,6340 | 1,5570 | 6.255 | 10.399,00 |
| 02/11/2017 | 1,5860 | -2,34% | 1,5860 | 1,5860 | 1,5860 | 1.343 | 2.229,00 |
| 01/11/2017 | 1,6240 | -3,33% | 1,6150 | 1,6240 | 1,5760 | 1.737 | 2.913,00 |
| 31/10/2017 | 1,6800 | 5,33% | 1,6700 | 1,6800 | 1,6500 | 4.330 | 7.196,68 |
| 30/10/2017 | 1,5950 | -1,79% | 1,6050 | 1,6240 | 1,5760 | 2.003 | 3.349,00 |
| 27/10/2017 | 1,6240 | -1,75% | 1,6050 | 1,6530 | 1,6050 | 712 | 1.212,00 |
| 26/10/2017 | 1,6530 | 2,99% | 1,6530 | 1,6530 | 1,6530 | 50 | 86,00 |
| 25/10/2017 | 1,6050 | -3,43% | 1,5950 | 1,6150 | 1,5950 | 1.050 | 1.764,00 |
| 24/10/2017 | 1,6620 | 4,20% | 1,6620 | 1,6620 | 1,6620 | 100 | 174,00 |
| 23/10/2017 | 1,5950 | -2,92% | 1,6240 | 1,6240 | 1,5950 | 5.575 | 9.377,00 |
| 20/10/2017 | 1,6430 | 0,00% | 1,6530 | 1,6530 | 1,6430 | 1.533 | 2.637,00 |
| 19/10/2017 | 1,6430 | 1,17% | 1,6240 | 1,6430 | 1,6240 | 1.355 | 2.310,00 |
| 18/10/2017 | 1,6240 | -1,16% | 1,6340 | 1,6620 | 1,6150 | 554 | 943,00 |
| 17/10/2017 | 1,6430 | -2,84% | 1,6430 | 1,6430 | 1,6430 | 100 | 172,00 |
| 16/10/2017 | 1,6910 | 1,14% | 1,6530 | 1,6910 | 1,6430 | 2.724 | 4.700,00 |
| 13/10/2017 | 1,6720 | 0,00% | 1,6720 | 1,7200 | 1,6720 | 3.100 | 5.484,00 |
| 12/10/2017 | 1,6720 | -7,11% | 1,6720 | 1,6810 | 1,6530 | 2.587 | 4.503,00 |
| 11/10/2017 | 1,8000 | 4,65% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/10/2017 | 1,7200 | 2,32% | 1,7100 | 1,7200 | 1,7100 | 150 | 269,00 |
| 09/10/2017 | 1,6810 | 1,69% | 1,6530 | 1,6810 | 1,6340 | 2.095 | 3.613,00 |
| 06/10/2017 | 1,6530 | 0,00% | 1,6530 | 1,6530 | 1,6430 | 1.528 | 2.636,00 |
| 05/10/2017 | 1,6530 | -2,82% | 1,7010 | 1,7390 | 1,6530 | 4.820 | 8.532,00 |
| 04/10/2017 | 1,7010 | 0,00% | 1,6720 | 1,7010 | 1,6620 | 300 | 526,00 |
| 03/10/2017 | 1,7010 | 1,73% | 1,6430 | 1,7010 | 1,6340 | 1.050 | 1.802,00 |
| 02/10/2017 | 1,6720 | 0,00% | 1,6910 | 1,6910 | 1,6720 | 300 | 527,00 |
| 29/9/2017 | 1,6720 | -1,70% | 1,6530 | 1,6810 | 1,6530 | 1.009 | 1.760,00 |
| 28/9/2017 | 1,7010 | 2,35% | 1,6240 | 1,7100 | 1,6240 | 2.558 | 4.471,00 |
| 27/9/2017 | 1,6620 | 0,54% | 1,6620 | 1,6620 | 1,6530 | 125 | 217,00 |
| 26/9/2017 | 1,6530 | -2,82% | 1,6910 | 1,6910 | 1,6340 | 1.796 | 3.077,00 |
| 25/9/2017 | 1,7010 | 3,53% | 1,6340 | 1,7010 | 1,5860 | 13.303 | 22.922,00 |
| 22/9/2017 | 1,6430 | -1,73% | 1,6340 | 1,6810 | 1,6340 | 1.287 | 2.235,00 |
| 21/9/2017 | 1,6720 | 1,15% | 1,6530 | 1,6910 | 1,6150 | 6.253 | 10.784,00 |
| 20/9/2017 | 1,6530 | 0,61% | 1,6340 | 1,6530 | 1,5760 | 12.369 | 20.790,00 |
| 19/9/2017 | 1,6430 | 0,55% | 1,6150 | 1,6530 | 1,6150 | 3.984 | 6.774,00 |
| 18/9/2017 | 1,6340 | -1,68% | 1,6530 | 1,6620 | 1,6340 | 14.456 | 24.839,00 |
| 15/9/2017 | 1,6620 | -0,60% | 1,6620 | 1,6810 | 1,6530 | 4.300 | 7.480,00 |
| 14/9/2017 | 1,6720 | -0,54% | 1,6810 | 1,6810 | 1,6620 | 2.520 | 4.401,00 |
| 13/9/2017 | 1,6810 | -0,59% | 1,7290 | 1,7290 | 1,6810 | 3.396 | 6.028,00 |
| 12/9/2017 | 1,6910 | 0,00% | 1,6810 | 1,7100 | 1,6810 | 1.323 | 2.339,00 |
| 11/9/2017 | 1,6910 | 0,59% | 1,7100 | 1,7100 | 1,6810 | 1.214 | 2.168,00 |
| 08/9/2017 | 1,6810 | -0,59% | 1,6910 | 1,6910 | 1,6720 | 10.814 | 19.103,00 |
| 07/9/2017 | 1,6910 | -0,59% | 1,7010 | 1,7390 | 1,6910 | 483 | 855,00 |
| 06/9/2017 | 1,7010 | 1,19% | 1,6910 | 1,7010 | 1,6720 | 6.000 | 10.651,00 |
| 05/9/2017 | 1,6810 | 0,00% | 1,6810 | 1,7010 | 1,6720 | 1.173 | 2.065,00 |
| 04/9/2017 | 1,6810 | 0,54% | 1,6430 | 1,6810 | 1,6430 | 5.518 | 9.602,00 |
| 01/9/2017 | 1,6720 | -2,79% | 1,6720 | 1,7200 | 1,6720 | 9.947 | 17.699,00 |
| 31/8/2017 | 1,7200 | 0,00% | 1,7100 | 1,7200 | 1,6910 | 1.043 | 1.862,00 |
| 30/8/2017 | 1,7200 | 0,00% | 1,7200 | 1,7480 | 1,7100 | 9.293 | 16.726,00 |
| 29/8/2017 | 1,7200 | -0,52% | 1,7290 | 1,7480 | 1,6340 | 16.163 | 28.601,00 |
| 28/8/2017 | 1,7290 | 0,52% | 1,7480 | 1,7480 | 1,7100 | 21.629 | 38.902,00 |
| 25/8/2017 | 1,7200 | -3,21% | 1,7960 | 1,7960 | 1,7100 | 24.207 | 43.704,00 |
| 24/8/2017 | 1,7770 | -1,06% | 1,8530 | 1,8530 | 1,7670 | 3.894 | 7.234,00 |
| 23/8/2017 | 1,7960 | -0,55% | 1,8250 | 1,8250 | 1,7870 | 820 | 1.545,00 |
| 22/8/2017 | 1,8060 | 0,00% | 1,7960 | 1,8150 | 1,7960 | 1.720 | 3.249,00 |
| 21/8/2017 | 1,8060 | -2,06% | 1,8440 | 1,8440 | 1,7870 | 939 | 1.786,00 |
| 18/8/2017 | 1,8440 | 0,55% | 1,8060 | 1,8440 | 1,8060 | 4.040 | 7.671,00 |
| 17/8/2017 | 1,8340 | 0,49% | 1,8440 | 1,8530 | 1,8340 | 4.387 | 8.439,00 |
| 16/8/2017 | 1,8250 | 0,00% | 1,8340 | 1,8340 | 1,8250 | 2.375 | 4.538,00 |
| 14/8/2017 | 1,8250 | 0,55% | 1,8730 | 1,8730 | 1,8060 | 1.093 | 2.076,00 |
| 11/8/2017 | 1,8150 | -1,04% | 1,8060 | 1,8150 | 1,7960 | 1.440 | 2.725,00 |
| 10/8/2017 | 1,8340 | -1,03% | 1,8630 | 1,8730 | 1,8250 | 7.166 | 13.897,00 |
| 09/8/2017 | 1,8530 | 0,00% | 1,8730 | 1,9110 | 1,8530 | 19.232 | 37.837,00 |
| 08/8/2017 | 1,8530 | 5,40% | 1,7670 | 1,8530 | 1,7480 | 11.580 | 21.922,00 |
| 07/8/2017 | 1,7580 | 1,68% | 1,7390 | 1,7580 | 1,7100 | 258.958 | 459.461,00 |
| 04/8/2017 | 1,7290 | -0,58% | 1,6340 | 1,7390 | 1,6340 | 6.790 | 12.081,00 |
| 03/8/2017 | 1,7390 | -2,69% | 1,7480 | 1,8060 | 1,7200 | 18.342 | 33.343,00 |
| 02/8/2017 | 1,7870 | -1,54% | 1,8060 | 1,8250 | 1,7480 | 7.370 | 13.921,00 |
| 01/8/2017 | 1,8150 | -4,97% | 1,8340 | 1,9110 | 1,8150 | 16.851 | 32.732,00 |
| 31/7/2017 | 1,9100 | 3,80% | 2,0000 | 2,0500 | 1,8800 | 32.609 | 63.917,24 |
| 18/4/2017 | 1,8400 | 0,00% | 1,8850 | 1,8850 | 1,8400 | 3.059 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 56.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.191 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.055 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.390.229 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.469.176 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.235.595 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.540.955 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.046.005 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.182 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 7.609.148 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.544.533 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.323 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.618.651 | 36,47εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.284.715 | 25,54εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.987.315 | 34,24εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 3.974.157 | 47,39εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.076.516 | 8,05εκ. |
| AKTR | 7,7800 | -0,13 % | 984.159 | 7,61εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 555.149 | 4,54εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| AKTR | 7,7800 | -0,13 % | 984.159 | 0,48 % |
| ΕΤΕ | 11,9600 | 0,55 % | 3.974.157 | 0,43 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.987.315 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΚΟΥΑΛ | 1,3360 | 1,98 % | 86.806 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 56.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|