Συνεχης ενημερωση

    ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. ΟΜΙΛΟΣ ΕΠΙΧ/ΩΝ (ΜΥΤΙΛ)

    9,9950

    0,0000 (0,00%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,0000
    • Χαμηλό 0,0000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/6/2019 9,9950 -0,74% 10,1500 10,1600 9,9200 262.727 2.627.365,36
    13/6/2019 10,0700 -0,30% 10,1000 10,3400 10,0200 528.442 5.390.971,79
    12/6/2019 10,1000 -1,08% 10,2100 10,2300 10,0700 121.369 1.232.251,91
    11/6/2019 10,2100 -0,39% 10,2500 10,2800 10,0500 401.019 4.074.187,43
    10/6/2019 10,2500 2,55% 9,9800 10,2500 9,9800 444.902 4.521.020,10
    07/6/2019 9,9950 0,45% 10,0000 10,0000 9,9200 141.437 1.409.308,28
    06/6/2019 9,9500 0,66% 9,9600 10,1000 9,9350 198.303 1.987.244,31
    05/6/2019 9,8850 -0,45% 9,9300 9,9450 9,8050 166.978 1.651.830,70
    04/6/2019 9,9300 -0,70% 10,0000 10,0500 9,7500 489.141 4.849.910,67
    03/6/2019 10,0000 2,41% 9,7700 10,0000 9,7000 537.173 5.297.232,80
    31/5/2019 9,7650 1,93% 9,5800 9,7650 9,4200 260.935 2.514.549,72
    30/5/2019 9,5800 1,38% 9,4500 9,6600 9,4200 325.672 3.115.141,07
    29/5/2019 9,4500 -3,28% 9,7700 9,7700 9,3250 329.007 3.126.728,75
    28/5/2019 9,7700 1,51% 9,6100 9,7900 9,5100 450.964 4.378.474,34
    27/5/2019 9,6250 7,00% 9,3900 9,6250 9,3100 433.371 4.115.160,28
    24/5/2019 8,9950 1,75% 8,8400 9,1650 8,8400 157.777 1.426.134,13
    23/5/2019 8,8400 -1,78% 9,0000 9,0150 8,7650 137.643 1.220.435,08
    22/5/2019 9,0000 0,45% 8,9900 9,1450 8,9350 163.024 1.473.038,30
    21/5/2019 8,9600 2,40% 8,7500 8,9800 8,7500 141.018 1.259.698,62
    20/5/2019 8,7500 -2,51% 9,0000 9,0250 8,7400 186.493 1.648.023,29
    17/5/2019 8,9750 -0,28% 9,0000 9,0900 8,9750 73.981 668.053,54
    16/5/2019 9,0000 -0,17% 9,0150 9,0900 8,8950 742.683 6.673.322,70
    15/5/2019 9,0150 -3,06% 9,2800 9,3400 8,8850 261.913 2.375.299,74
    14/5/2019 9,3000 1,86% 9,1300 9,3800 9,0950 150.865 1.395.357,83
    13/5/2019 9,1300 -0,33% 9,1800 9,1800 9,0400 186.131 1.697.709,53
    10/5/2019 9,1600 0,55% 9,1100 9,3200 9,1000 168.249 1.547.212,04
    09/5/2019 9,1100 -1,62% 9,2600 9,2600 9,0300 224.234 2.041.258,22
    08/5/2019 9,2600 -1,70% 9,3350 9,3900 9,2200 186.944 1.733.525,00
    07/5/2019 9,4200 1,84% 9,3500 9,5700 9,3000 271.286 2.564.294,88
    06/5/2019 9,2500 -4,34% 9,5800 9,5800 9,1700 434.952 4.057.182,56
    03/5/2019 9,6700 0,16% 9,8400 9,9000 9,6500 597.633 5.828.112,69
    02/5/2019 9,6550 -0,10% 9,6650 9,8600 9,6200 195.846 1.904.277,95
    30/4/2019 9,6650 1,79% 9,5400 9,6650 9,4600 169.726 1.620.153,04
    25/4/2019 9,4950 -0,05% 9,5200 9,5950 9,4950 61.293 583.503,03
    24/4/2019 9,5000 -0,63% 9,5500 9,6100 9,3600 216.086 2.041.347,09
    23/4/2019 9,5600 -0,52% 9,6100 9,7100 9,5600 123.191 1.186.687,35
    18/4/2019 9,6100 -0,83% 9,6700 9,7500 9,5900 238.037 2.296.567,99
    17/4/2019 9,6900 0,21% 9,7300 9,7850 9,6200 227.163 2.208.797,05
    16/4/2019 9,6700 -0,51% 9,7200 9,7300 9,5900 205.795 1.986.297,84
    15/4/2019 9,7200 1,04% 9,6200 9,7200 9,5800 184.434 1.786.362,08
    12/4/2019 9,6200 0,00% 9,6800 9,6800 9,5800 163.033 1.572.756,77
    11/4/2019 9,6200 1,91% 9,6100 9,6800 9,5150 329.263 3.166.334,75
    10/4/2019 9,4400 -0,63% 9,5000 9,5000 9,4200 90.179 851.740,72
    09/4/2019 9,5000 0,00% 9,5200 9,5500 9,4550 165.485 1.571.366,02
    08/4/2019 9,5000 0,64% 9,4400 9,5100 9,3200 189.358 1.780.233,16
    05/4/2019 9,4400 1,83% 9,3300 9,4500 9,2800 306.319 2.877.499,22
    04/4/2019 9,2700 -0,91% 9,2550 9,3800 9,2100 126.637 1.179.266,71
    03/4/2019 9,3550 0,32% 9,3400 9,3850 9,1800 271.007 2.521.927,54
    02/4/2019 9,3250 1,47% 9,1200 9,3950 9,1200 405.627 3.767.345,13
    01/4/2019 9,1900 2,00% 9,0300 9,2200 9,0300 321.247 2.946.412,85
    29/3/2019 9,0100 2,39% 8,8500 9,0800 8,8300 289.547 2.599.003,69
    28/3/2019 8,8000 -1,79% 8,9000 8,9300 8,7800 432.613 3.819.217,02
    27/3/2019 8,9600 1,13% 8,8600 9,0200 8,8600 162.808 1.458.256,42
    26/3/2019 8,8600 0,23% 8,8200 8,9300 8,7900 302.830 2.685.701,47
    22/3/2019 8,8400 -2,54% 9,0700 9,1200 8,8400 225.754 2.017.750,67
    21/3/2019 9,0700 -0,55% 9,1600 9,1600 9,0200 310.178 2.819.643,49
    20/3/2019 9,1200 2,70% 8,9300 9,1500 8,9200 417.369 3.787.208,42
    19/3/2019 8,8800 -0,11% 8,9000 8,9500 8,8000 148.143 1.316.337,69
    18/3/2019 8,8900 -0,22% 8,9100 8,9700 8,8500 172.419 1.535.500,07
    15/3/2019 8,9100 1,48% 8,8100 8,9100 8,7700 339.686 3.006.289,83
    14/3/2019 8,7800 0,57% 8,7700 8,9300 8,6900 460.092 4.046.045,63
    13/3/2019 8,7300 0,46% 8,6800 8,7900 8,6700 176.361 1.542.412,22
    12/3/2019 8,6900 0,35% 8,6400 8,7500 8,6300 358.603 3.112.083,57
    08/3/2019 8,6600 -0,92% 8,7200 8,7600 8,6500 224.992 1.952.885,66
    07/3/2019 8,7400 -1,91% 8,9000 8,9900 8,7400 230.014 2.029.001,75
    06/3/2019 8,9100 -0,34% 9,0000 9,0500 8,9100 194.541 1.746.655,07
    05/3/2019 8,9400 -0,67% 8,9700 9,0700 8,9400 161.729 1.453.230,31
    04/3/2019 9,0000 -1,53% 9,1600 9,2600 8,9600 226.372 2.057.038,97
    01/3/2019 9,1400 -0,33% 9,1700 9,3700 9,0900 265.218 2.437.928,36
    28/2/2019 9,1700 2,34% 8,8800 9,1700 8,8800 592.347 5.370.218,93
    27/2/2019 8,9600 1,24% 8,8500 8,9600 8,8300 256.943 2.287.125,96
    26/2/2019 8,8500 -0,45% 8,8900 8,9200 8,7400 233.094 2.061.761,70
    25/2/2019 8,8900 -0,56% 8,9400 9,0400 8,8900 253.865 2.274.880,03
    22/2/2019 8,9400 -1,65% 9,0900 9,1100 8,9400 206.054 1.853.361,99
    21/2/2019 9,0900 0,22% 9,0800 9,1900 9,0300 245.777 2.237.394,94
    20/2/2019 9,0700 2,37% 8,8100 9,0700 8,7600 280.676 2.514.014,25
    19/2/2019 8,8600 -0,34% 8,8600 8,9600 8,8600 133.938 1.190.609,14
    18/2/2019 8,8900 2,07% 8,6700 8,9500 8,6700 319.785 2.829.030,21
    15/2/2019 8,7100 0,11% 8,7500 8,7500 8,6500 114.105 991.197,25
    14/2/2019 8,7000 0,58% 8,6800 8,7900 8,6700 164.977 1.441.214,73
    13/2/2019 8,6500 0,12% 8,6600 8,7500 8,6400 150.797 1.308.242,39
    12/2/2019 8,6400 -1,71% 8,7600 8,7700 8,6200 116.918 1.013.211,85
    11/2/2019 8,7900 -0,34% 8,7700 8,8300 8,7000 162.606 1.427.614,78
    08/2/2019 8,8200 4,63% 8,4900 8,8600 8,4500 346.873 3.005.427,48
    07/2/2019 8,4300 -2,66% 8,6600 8,7600 8,4200 236.594 2.032.937,80
    06/2/2019 8,6600 1,76% 8,5100 8,7000 8,5100 199.017 1.722.334,30
    05/2/2019 8,5100 -0,82% 8,6100 8,6900 8,5100 213.858 1.839.693,75
    04/2/2019 8,5800 2,75% 8,3500 8,6100 8,3500 240.456 2.039.737,19
    01/2/2019 8,3500 1,58% 8,2400 8,4000 8,2400 110.866 922.665,23
    31/1/2019 8,2200 -1,20% 8,3800 8,4700 8,1500 159.964 1.327.400,54
    30/1/2019 8,3200 1,22% 8,2200 8,5000 8,2200 216.265 1.807.153,56
    29/1/2019 8,2200 1,86% 8,0700 8,2200 8,0000 74.049 599.218,34
    28/1/2019 8,0700 -1,47% 8,1500 8,2200 8,0700 80.866 658.502,24
    25/1/2019 8,1900 0,37% 8,1400 8,2000 8,0900 81.975 667.849,89
    24/1/2019 8,1600 1,75% 8,0700 8,1700 8,0400 107.621 874.783,38
    23/1/2019 8,0200 -1,47% 8,1400 8,1400 8,0000 119.424 961.843,62
    22/1/2019 8,1400 2,65% 7,9100 8,2100 7,9100 241.043 1.953.680,68
    21/1/2019 7,9300 3,39% 7,7600 7,9300 7,7000 88.000 690.458,64
    18/1/2019 7,6700 -0,78% 7,7500 7,8100 7,6700 189.705 1.465.863,02
    17/1/2019 7,7300 0,00% 7,7900 7,8000 7,6500 110.561 853.150,79
    16/1/2019 7,7300 0,39% 7,7800 7,7900 7,6500 185.591 1.433.055,09
    15/1/2019 7,7000 2,67% 7,5000 7,7100 7,5000 183.684 1.396.191,74
    14/1/2019 7,5000 -2,60% 7,6400 7,6400 7,4800 110.729 834.493,83
    11/1/2019 7,7000 -0,77% 7,7100 7,7800 7,6000 100.553 770.468,00
    10/1/2019 7,7600 -1,40% 7,7900 7,8100 7,7200 113.582 882.374,82
    09/1/2019 7,8700 2,08% 7,7500 7,8700 7,7000 156.451 1.219.209,29
    08/1/2019 7,7100 -0,26% 7,7300 7,8500 7,7100 170.486 1.324.009,15
    07/1/2019 7,7300 2,11% 7,5700 7,7300 7,5700 79.895 613.182,42
    04/1/2019 7,5700 2,57% 7,3500 7,5900 7,3500 108.576 813.624,44
    03/1/2019 7,3800 1,10% 7,2700 7,4400 7,2400 136.892 1.004.128,10
    02/1/2019 7,3000 0,14% 7,2900 7,3200 7,1900 74.563 542.025,53
    31/12/2018 7,2900 -0,95% 7,4400 7,4400 7,2500 74.844 547.310,17
    28/12/2018 7,3600 -0,41% 7,4700 7,4700 7,3500 85.498 632.923,28
    27/12/2018 7,3900 -1,60% 7,6300 7,6400 7,3200 118.309 879.808,02
    21/12/2018 7,5100 -1,05% 7,6100 7,6300 7,5100 135.997 1.029.175,74
    20/12/2018 7,5900 -0,26% 7,5000 7,6400 7,3900 263.731 1.989.161,16
    19/12/2018 7,6100 -1,55% 7,7700 7,8100 7,5600 162.994 1.255.263,59
    18/12/2018 7,7300 2,11% 7,5500 7,7800 7,5300 162.481 1.245.696,61
    17/12/2018 7,5700 -2,57% 7,7000 7,7400 7,5700 235.597 1.795.423,09
    14/12/2018 7,7700 -2,75% 7,9900 7,9900 7,6800 262.239 2.036.249,95
    13/12/2018 7,9900 1,14% 7,9500 8,1200 7,8800 197.144 1.578.680,12
    12/12/2018 7,9000 1,94% 7,8000 7,9600 7,7100 157.285 1.238.670,74
    11/12/2018 7,7500 -1,02% 7,8300 7,9700 7,7500 174.580 1.363.313,03
    10/12/2018 7,8300 -2,00% 8,0000 8,0000 7,7900 130.283 1.023.575,63
    07/12/2018 7,9900 1,14% 7,9800 8,1100 7,9600 172.572 1.385.080,22
    06/12/2018 7,9000 -2,47% 8,0200 8,1000 7,8900 285.796 2.274.818,17
    05/12/2018 8,1000 1,89% 7,8800 8,2000 7,8800 237.022 1.916.803,07
    04/12/2018 7,9500 -3,40% 8,2000 8,2000 7,9200 276.850 2.243.301,93
    03/12/2018 8,2300 7,16% 7,8700 8,2300 7,8500 444.867 3.581.575,77
    30/11/2018 7,6800 5,93% 7,3500 7,6800 7,2000 565.846 4.264.696,01
    29/11/2018 7,2500 8,21% 6,7000 7,2800 6,5900 917.288 6.415.265,80
    28/11/2018 6,7000 -1,47% 6,8700 6,8700 6,6700 215.331 1.450.754,40
    27/11/2018 6,8000 -2,02% 6,9400 7,0100 6,8000 384.422 2.667.391,54
    26/11/2018 6,9400 0,43% 6,9800 7,0600 6,9400 159.083 1.111.502,81
    23/11/2018 6,9100 -0,29% 6,9100 7,0100 6,9100 128.761 898.112,27
    22/11/2018 6,9300 -1,84% 7,0600 7,0600 6,8800 237.075 1.648.316,56
    21/11/2018 7,0600 0,57% 7,1000 7,2500 6,9900 310.653 2.208.178,30
    20/11/2018 7,0200 -8,36% 7,6600 7,6600 7,0200 411.164 2.980.939,58
    19/11/2018 7,6600 -3,89% 7,9600 7,9700 7,6100 189.948 1.471.291,38
    16/11/2018 7,9700 -2,80% 8,2000 8,2400 7,9700 120.957 976.122,56
    15/11/2018 8,2000 0,61% 8,1500 8,2400 8,0000 148.482 1.204.295,98
    14/11/2018 8,1500 -0,37% 8,1100 8,1700 8,0500 119.605 970.646,96
    13/11/2018 8,1800 1,87% 8,0000 8,2800 8,0000 202.033 1.650.227,63
    12/11/2018 8,0300 -0,37% 8,0600 8,1100 7,9500 95.450 768.077,62
    09/11/2018 8,0600 0,62% 8,0100 8,1200 7,9900 138.030 1.110.511,59
    08/11/2018 8,0100 1,01% 7,9800 8,0100 7,8500 166.583 1.325.285,66
    07/11/2018 7,9300 3,26% 7,6600 7,9500 7,6200 190.270 1.490.373,91
    06/11/2018 7,6800 1,99% 7,5300 7,6900 7,5000 101.723 772.701,58
    05/11/2018 7,5300 -1,31% 7,6300 7,7000 7,4400 170.562 1.284.492,15
    02/11/2018 7,6300 -0,91% 7,7000 7,7500 7,5500 195.439 1.492.826,22
    01/11/2018 7,7000 -1,41% 7,8400 7,8500 7,5100 182.541 1.399.153,63
    31/10/2018 7,8100 2,76% 7,6800 7,8100 7,6200 160.647 1.240.741,73
    30/10/2018 7,6000 -1,30% 7,7800 7,7800 7,5000 290.042 2.204.252,44
    29/10/2018 7,7000 0,00% 7,7500 7,8200 7,6700 175.860 1.356.924,41
    26/10/2018 7,7000 0,13% 7,6900 7,7400 7,6700 96.709 744.055,56
    25/10/2018 7,6900 -2,41% 7,7800 7,8900 7,6800 144.233 1.119.668,31
    24/10/2018 7,8800 2,87% 7,6800 7,8800 7,6600 230.152 1.783.316,56
    23/10/2018 7,6600 -1,54% 7,7400 7,7600 7,6500 133.871 1.029.896,75
    22/10/2018 7,7800 -2,02% 7,9400 8,0000 7,7800 98.045 774.857,85
    19/10/2018 7,9400 -0,25% 7,9300 7,9600 7,8400 129.776 1.024.367,01
    18/10/2018 7,9600 -0,25% 8,0000 8,0200 7,9300 63.845 508.427,47
    17/10/2018 7,9800 -0,25% 8,0700 8,1000 7,9400 133.668 1.069.420,50
    16/10/2018 8,0000 1,01% 7,9200 8,0900 7,9100 141.191 1.131.669,41
    15/10/2018 7,9200 0,25% 7,8500 8,0000 7,8500 74.452 592.085,35
    12/10/2018 7,9000 -0,50% 8,0500 8,0500 7,9000 144.521 1.149.021,42
    11/10/2018 7,9400 -2,22% 7,9600 8,0200 7,8800 229.125 1.821.794,40
    10/10/2018 8,1200 -0,12% 8,2600 8,3300 8,1200 128.806 1.058.126,19
    09/10/2018 8,1300 -3,90% 8,4600 8,5500 8,1000 381.988 3.163.643,34
    08/10/2018 8,4600 -2,31% 8,6600 8,6700 8,4400 239.983 2.040.692,87
    05/10/2018 8,6600 -1,70% 8,8900 8,8900 8,6300 218.273 1.902.195,09
    04/10/2018 8,8100 2,92% 8,5600 8,9500 8,5600 376.491 3.320.298,58
    03/10/2018 8,5600 1,66% 8,4200 8,6100 8,3400 284.361 2.408.880,16
    02/10/2018 8,4200 -1,75% 8,5800 8,5800 8,4000 158.457 1.338.394,01
    01/10/2018 8,5700 0,23% 8,6000 8,7000 8,5500 83.333 720.179,22
    28/9/2018 8,5500 -4,15% 8,8600 8,9500 8,4500 218.778 1.888.846,85
    27/9/2018 8,9200 1,13% 8,7600 8,9900 8,7600 161.256 1.436.754,51
    26/9/2018 8,8200 1,50% 8,5900 8,8700 8,5900 170.077 1.485.933,54
    25/9/2018 8,6900 2,00% 8,6400 8,7200 8,4700 126.227 1.085.880,48
    24/9/2018 8,5200 -2,52% 8,5700 8,7000 8,5200 99.569 855.823,87
    21/9/2018 8,7400 2,70% 8,5100 8,7400 8,5100 323.549 2.804.288,72
    20/9/2018 8,5100 0,47% 8,4300 8,5200 8,3900 133.892 1.134.016,34
    19/9/2018 8,4700 0,83% 8,3900 8,5500 8,3800 143.411 1.212.838,08
    18/9/2018 8,4000 -0,36% 8,4000 8,4900 8,3400 276.496 2.318.193,76
    17/9/2018 8,4300 -2,54% 8,5700 8,6900 8,4000 175.362 1.491.891,78
    14/9/2018 8,6500 1,88% 8,5800 8,6900 8,5200 168.160 1.452.650,58
    13/9/2018 8,4900 0,71% 8,4200 8,5800 8,3500 125.847 1.062.073,17
    12/9/2018 8,4300 -2,09% 8,6400 8,7000 8,4300 166.196 1.428.783,79
    11/9/2018 8,6100 0,35% 8,6000 8,6500 8,5500 187.322 1.610.913,11
    10/9/2018 8,5800 2,75% 8,3500 8,6800 8,3500 222.285 1.911.710,67
    07/9/2018 8,3500 1,21% 8,2900 8,4700 8,1800 303.561 2.537.020,13
    06/9/2018 8,2500 -3,40% 8,5800 8,6600 8,1700 478.493 4.072.249,35
    05/9/2018 8,5400 -1,39% 8,6500 8,7100 8,5400 191.883 1.655.652,60
    04/9/2018 8,6600 0,00% 8,6600 8,7400 8,5800 306.094 2.645.922,11
    03/9/2018 8,6600 0,35% 8,6300 8,7600 8,5000 226.354 1.957.658,86
    31/8/2018 8,6300 -0,80% 8,7000 8,7500 8,6300 346.296 3.010.325,24
    30/8/2018 8,7000 1,75% 8,5900 8,7600 8,4500 452.804 3.911.978,25
    29/8/2018 8,5500 3,89% 8,2400 8,5600 8,1700 418.678 3.498.081,80
    28/8/2018 8,2300 1,86% 8,1300 8,2600 8,0800 119.339 974.933,85
    27/8/2018 8,0800 1,00% 8,0800 8,1600 8,0400 84.166 682.357,75
    24/8/2018 8,0000 -1,72% 8,1800 8,1800 7,9900 121.180 975.601,37
    23/8/2018 8,1400 5,30% 7,8300 8,1500 7,7800 333.852 2.682.457,82
    22/8/2018 7,7300 0,65% 7,7400 7,8000 7,6200 325.581 2.511.014,68
    21/8/2018 7,6800 -4,00% 8,0900 8,1000 7,6800 411.257 3.223.634,28
    20/8/2018 8,0000 -1,23% 8,1600 8,1800 8,0000 90.017 726.113,61
    17/8/2018 8,1000 1,25% 8,0700 8,2000 8,0000 141.099 1.141.466,37
    16/8/2018 8,0000 -3,26% 8,1000 8,2200 7,9800 237.653 1.922.234,22
    14/8/2018 8,2700 0,00% 8,3200 8,4000 8,2300 81.385 675.847,37
    13/8/2018 8,2700 -2,25% 8,4600 8,5000 8,2700 69.615 582.942,44
    10/8/2018 8,4600 -0,47% 8,4900 8,5500 8,4600 97.901 831.925,58
    09/8/2018 8,5000 -0,35% 8,5300 8,6000 8,5000 83.673 713.298,36
    08/8/2018 8,5300 -0,81% 8,6000 8,6500 8,5300 126.718 1.091.728,00
    07/8/2018 8,6000 0,35% 8,5700 8,6700 8,5200 102.498 881.320,27
    06/8/2018 8,5700 -1,04% 8,6300 8,6700 8,5600 70.852 609.415,17
    03/8/2018 8,6600 0,46% 8,6500 8,7000 8,5900 89.913 778.279,02
    02/8/2018 8,6200 1,41% 8,4900 8,6700 8,4500 98.510 840.892,76
    01/8/2018 8,5000 -1,16% 8,6000 8,6000 8,4600 73.602 625.294,60
    31/7/2018 8,6000 -0,81% 8,7000 8,7000 8,5600 67.480 581.510,36
    30/7/2018 8,6700 0,23% 8,6600 8,6700 8,5800 50.214 432.947,44
    27/7/2018 8,6500 -1,26% 8,7000 8,8000 8,5400 124.604 1.084.952,56
    26/7/2018 8,7600 0,92% 8,7100 8,7800 8,6900 139.509 1.219.147,16
    25/7/2018 8,6800 1,52% 8,5500 8,7100 8,5500 130.426 1.129.312,67
    24/7/2018 8,5500 0,47% 8,5100 8,6000 8,4600 67.234 573.346,13
    23/7/2018 8,5100 -0,58% 8,5600 8,6200 8,4700 110.042 939.443,14
    20/7/2018 8,5600 -2,28% 8,7100 8,7700 8,5300 139.515 1.201.897,62
    19/7/2018 8,7600 -0,23% 8,7900 8,8300 8,7100 176.517 1.549.438,49
    18/7/2018 8,7800 1,86% 8,6600 8,8000 8,6600 125.616 1.097.312,63
    17/7/2018 8,6200 0,70% 8,5200 8,7000 8,5200 102.107 881.499,74
    16/7/2018 8,5600 1,78% 8,4800 8,6200 8,4500 95.801 820.868,38
    13/7/2018 8,4100 0,36% 8,3800 8,5000 8,3000 190.842 1.599.586,70
    12/7/2018 8,3800 0,00% 8,4000 8,4900 8,3500 153.942 1.293.159,94
    11/7/2018 8,3800 -0,71% 8,4400 8,5500 8,3400 196.169 1.650.044,52
    10/7/2018 8,4400 -0,12% 8,4500 8,5100 8,3900 140.213 1.185.524,02
    09/7/2018 8,4500 0,60% 8,4000 8,5100 8,3000 180.930 1.524.197,78
    06/7/2018 8,4000 1,20% 8,3700 8,4400 8,2900 155.989 1.302.556,49
    05/7/2018 8,3000 -0,24% 8,3800 8,3800 8,2600 164.554 1.370.897,62
    04/7/2018 8,3200 -1,65% 8,5200 8,5200 8,2200 242.091 2.006.020,39
    03/7/2018 8,4600 -1,51% 8,6400 8,6400 8,4100 174.122 1.478.107,35
    02/7/2018 8,5900 0,00% 8,5000 8,7000 8,4500 168.196 1.441.398,85
    29/6/2018 8,5900 1,18% 8,6000 8,6000 8,4800 222.076 1.901.202,10
    28/6/2018 8,4900 -2,19% 8,6600 8,6900 8,4900 304.102 2.613.365,30
    27/6/2018 8,6800 0,00% 8,6900 8,7100 8,5400 584.844 5.048.448,35
    26/6/2018 8,6800 0,46% 8,6400 8,8500 8,6000 237.159 2.067.731,74
    25/6/2018 8,6400 1,29% 8,5700 8,7200 8,5400 270.234 2.335.999,00
    22/6/2018 8,5300 -1,95% 8,8500 8,9400 8,5300 442.213 3.892.340,13
    21/6/2018 8,7000 0,12% 8,7000 8,8000 8,5600 370.375 3.207.002,04
    20/6/2018 8,6900 0,00% 8,8400 8,8400 8,6300 295.578 2.580.916,12
    19/6/2018 8,6900 -1,25% 8,8000 8,8300 8,6800 225.682 1.974.412,98
    18/6/2018 8,8000 -1,01% 8,9800 8,9800 8,7000 216.894 1.907.364,27
    15/6/2018 8,8900 -0,45% 8,9300 9,0000 8,7800 264.275 2.350.761,19
    14/6/2018 8,9300 -0,45% 9,0400 9,0400 8,9300 146.548 1.315.738,18
    13/6/2018 8,9700 -0,55% 8,9300 9,0500 8,9300 88.007 791.073,12
    12/6/2018 9,0200 0,56% 9,0400 9,0700 8,8900 160.444 1.439.432,02
    11/6/2018 8,9700 -3,55% 9,0400 9,1200 8,9700 294.435 2.669.124,08
    08/6/2018 9,3000 -1,06% 9,4000 9,4000 9,2100 219.374 2.034.036,56
    07/6/2018 9,4000 2,06% 9,2100 9,4500 9,2100 265.234 2.487.128,12
    06/6/2018 9,2100 -0,22% 9,2300 9,3000 9,2000 137.430 1.269.408,37
    05/6/2018 9,2300 0,33% 9,1700 9,3000 9,1700 153.328 1.419.272,95
    04/6/2018 9,2000 0,55% 9,2400 9,2700 9,1300 191.281 1.760.798,16
    01/6/2018 9,1500 0,77% 8,9800 9,3000 8,9800 342.538 3.129.800,76
    31/5/2018 9,0800 -0,11% 9,0900 9,2700 9,0300 226.083 2.061.718,46
    30/5/2018 9,0900 0,44% 9,0500 9,3000 9,0300 408.159 3.737.451,08
    29/5/2018 9,0500 -2,27% 9,2500 9,2600 8,9200 585.063 5.300.057,71
    25/5/2018 9,2600 -0,75% 9,3200 9,4500 9,1700 214.327 1.996.765,15
    24/5/2018 9,3300 0,11% 9,3400 9,5500 9,3000 163.765 1.534.559,68
    23/5/2018 9,3200 -2,92% 9,6000 9,6700 9,3200 124.919 1.187.700,21
    22/5/2018 9,6000 0,73% 9,5900 9,6700 9,4400 218.011 2.083.167,07
    21/5/2018 9,5300 -0,73% 9,5000 9,6500 9,5000 62.511 598.445,76
    18/5/2018 9,6000 1,69% 9,4000 9,6600 9,4000 120.484 1.151.339,28
    17/5/2018 9,4400 1,83% 9,2500 9,4600 9,2500 130.841 1.227.946,98
    16/5/2018 9,2700 0,32% 9,2200 9,4700 9,2100 226.990 2.113.271,31
    15/5/2018 9,2400 -3,45% 9,5700 9,6400 9,2400 205.590 1.930.686,45
    14/5/2018 9,5700 -2,74% 9,7300 9,8100 9,5700 197.410 1.913.034,51
    11/5/2018 9,8400 -0,10% 9,8500 9,8900 9,7200 60.126 589.952,39
    10/5/2018 9,8500 0,61% 9,7900 9,8700 9,6800 142.116 1.393.318,21
    09/5/2018 9,7900 -1,90% 9,9000 9,9800 9,7900 136.915 1.353.470,58
    08/5/2018 9,9800 1,32% 9,8500 9,9800 9,5200 236.132 2.309.497,87
    07/5/2018 9,8500 0,31% 9,8000 9,9300 9,6600 274.960 2.705.328,97
    04/5/2018 9,8200 -2,58% 10,0600 10,0600 9,7700 305.757 3.029.144,13
    03/5/2018 10,0800 -0,79% 10,1000 10,1400 9,9900 221.940 2.237.499,78
    02/5/2018 10,1600 1,60% 10,1600 10,2000 10,0600 147.479 1.494.588,50
    30/4/2018 10,0000 0,00% 10,0200 10,1000 9,9300 419.170 4.198.493,72
    27/4/2018 10,0000 -1,19% 10,1200 10,2000 9,9200 279.155 2.797.671,88
    26/4/2018 10,1200 3,16% 9,8100 10,1200 9,8100 247.427 2.469.380,87
    25/4/2018 9,8100 -0,91% 9,9000 10,0000 9,7500 211.178 2.071.646,86
    24/4/2018 9,9000 0,41% 9,9000 9,9400 9,8200 388.984 3.840.141,33
    23/4/2018 9,8600 -3,90% 10,3000 10,4600 9,7600 498.778 5.013.456,37
    20/4/2018 10,2600 -2,66% 10,4000 10,4600 10,1800 555.986 5.746.724,46
    19/4/2018 10,5400 3,33% 10,2000 10,7600 10,1600 767.578 8.079.723,66
    18/4/2018 10,2000 2,62% 9,9900 10,2000 9,9300 516.267 5.210.113,11
    17/4/2018 9,9400 3,01% 9,7300 9,9500 9,7300 707.368 6.983.515,05
    16/4/2018 9,6500 -0,52% 9,6800 9,7500 9,5900 120.174 1.164.363,00
    13/4/2018 9,7000 1,25% 9,5800 9,7300 9,5800 365.996 3.536.816,14
    12/4/2018 9,5800 0,21% 9,5000 9,6200 9,4500 454.172 4.339.186,30
    11/4/2018 9,5600 2,14% 9,3600 9,5600 9,3000 921.014 8.673.632,96
    10/4/2018 9,3600 4,00% 9,0600 9,3700 9,0600 770.541 7.147.908,12
    05/4/2018 9,0000 3,21% 8,7200 9,0300 8,7200 348.105 3.117.965,39
    04/4/2018 8,7200 -0,57% 8,8300 8,9800 8,7000 258.603 2.283.883,93
    03/4/2018 8,7700 0,80% 8,6500 8,9000 8,4900 415.605 3.602.622,33
    29/3/2018 8,7000 -3,33% 9,0300 9,0600 8,6800 383.396 3.384.516,27
    28/3/2018 9,0000 0,00% 9,0600 9,1800 8,9700 372.391 3.364.123,49

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΣΙΛ 1,5400 3,36 % 0,0500 500
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 0,5800 -1,69 % -0,0100 350
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΠΣΙΛ 1,5400 3,36 % 0,0500 770
    ΦΟΥΝΤΛ 0,5800 -1,69 % -0,0100 203
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΠΣΙΛ 1,5400 3,36 % 500 770
    ΦΟΥΝΤΛ 0,5800 -1,69 % 350 203
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΠΣΙΛ 1,5400 3,36 % 500 0,00 %
    ΦΟΥΝΤΛ 0,5800 -1,69 % 350 0,00 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%