| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΕΚΡ | 2,1400 | -6,55 % | -0,1500 | 46.326 |
| ΜΑΘΙΟ | 0,8600 | -3,91 % | -0,0350 | 6.060 |
| ΠΕΡΦ | 8,5600 | -3,82 % | -0,3400 | 12.224 |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | -0,1000 | 598.238 |
| ΛΑΝΑΚ | 1,3200 | -2,94 % | -0,0400 | 251 |
| ΙΝΤΚΑ | 3,6500 | -2,93 % | -0,1100 | 194.068 |
| ΙΛΥΔΑ | 5,3600 | -2,55 % | -0,1400 | 7.761 |
| ΧΑΙΔΕ | 0,7850 | -2,48 % | -0,0200 | 116 |
| ΜΠΡΙΚ | 2,9800 | -2,30 % | -0,0700 | 21.525 |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | -0,0105 | 848.273 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,6800 €
0,0200 (0,55%)
- Άνοιγμα 3,6400
- Υψηλό 3,7800
- Χαμηλό 3,6200
- Όγκος 193
- Τζίρος 708 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/12/2019 | 2,0200 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 30 | 57,70 |
| 27/12/2019 | 2,0200 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 10 | 19,60 |
| 23/12/2019 | 2,0200 | -3,81% | 2,0800 | 2,1000 | 2,0000 | 699 | 1.408,42 |
| 20/12/2019 | 2,1000 | 0,00% | 2,0000 | 2,0200 | 2,0000 | 40 | 80,20 |
| 19/12/2019 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 1,9600 | 216 | 452,20 |
| 18/12/2019 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 400 | 824,00 |
| 17/12/2019 | 2,0000 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 15 | 28,80 |
| 16/12/2019 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 1,9200 | 670 | 1.336,80 |
| 13/12/2019 | 1,9800 | 0,51% | 1,7900 | 1,9800 | 1,7900 | 120 | 234,00 |
| 12/12/2019 | 1,9700 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 10 | 19,10 |
| 11/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 10/12/2019 | 1,9700 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 10 | 20,60 |
| 09/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 06/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 05/12/2019 | 1,9700 | 0,00% | 1,9200 | 1,9300 | 1,9200 | 20 | 38,50 |
| 04/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 17.100 | 33.687,00 |
| 03/12/2019 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 02/12/2019 | 1,9700 | -4,37% | 1,9400 | 1,9400 | 1,9400 | 10 | 19,40 |
| 29/11/2019 | 2,0600 | 3,00% | 2,0000 | 2,0800 | 2,0000 | 1.880 | 3.873,20 |
| 28/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 14.030 | 28.060,00 |
| 27/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/11/2019 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 779 | 1.558,00 |
| 25/11/2019 | 2,1000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 50 | 104,00 |
| 22/11/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/11/2019 | 2,1000 | 2,94% | 2,1200 | 2,1200 | 2,1000 | 691 | 1.454,92 |
| 20/11/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 10 | 20,40 |
| 19/11/2019 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 1.200 | 2.448,00 |
| 18/11/2019 | 2,0000 | 0,00% | 2,0800 | 2,1400 | 2,0000 | 3.210 | 6.509,26 |
| 15/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0400 | 2,0000 | 19 | 38,40 |
| 14/11/2019 | 2,0000 | 0,00% | 2,0200 | 2,0400 | 2,0000 | 39 | 78,96 |
| 13/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 550 | 1.100,00 |
| 11/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 30 | 60,00 |
| 08/11/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/11/2019 | 2,0000 | -1,96% | 1,9000 | 2,0000 | 1,9000 | 2.510 | 5.019,00 |
| 06/11/2019 | 2,0400 | -1,92% | 2,0000 | 2,0400 | 2,0000 | 2.540 | 5.100,00 |
| 05/11/2019 | 2,0800 | 0,97% | 2,0600 | 2,0800 | 2,0600 | 800 | 1.658,00 |
| 04/11/2019 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 01/11/2019 | 2,0600 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3 | 6,54 |
| 31/10/2019 | 2,0600 | 0,00% | 2,1000 | 2,1000 | 2,0600 | 360 | 749,60 |
| 30/10/2019 | 2,0600 | -1,90% | 2,1200 | 2,1200 | 2,0600 | 9.688 | 19.999,08 |
| 29/10/2019 | 2,1000 | 2,94% | 2,0400 | 2,1000 | 2,0400 | 220 | 458,80 |
| 25/10/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 24/10/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 23/10/2019 | 2,0400 | 0,00% | 2,1800 | 2,1800 | 2,0400 | 260 | 558,40 |
| 22/10/2019 | 2,0400 | -7,27% | 2,0200 | 2,0400 | 2,0200 | 660 | 1.337,20 |
| 21/10/2019 | 2,2000 | 10,00% | 2,0800 | 2,2000 | 2,0000 | 4.480 | 9.446,20 |
| 18/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 16/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 15/10/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.010 | 2.020,00 |
| 14/10/2019 | 2,0000 | 0,00% | 1,8000 | 2,0000 | 1,8000 | 43 | 83,00 |
| 11/10/2019 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 2,0000 | 180 | 361,00 |
| 10/10/2019 | 2,0200 | 1,51% | 1,9800 | 2,0800 | 1,9800 | 491 | 986,90 |
| 09/10/2019 | 1,9900 | 2,05% | 1,7700 | 2,0000 | 1,7700 | 226 | 449,20 |
| 08/10/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 07/10/2019 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9000 | 1.061 | 2.066,45 |
| 04/10/2019 | 1,9000 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 10 | 18,80 |
| 03/10/2019 | 1,9000 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 10 | 17,30 |
| 02/10/2019 | 1,9000 | -5,00% | 1,9000 | 2,0000 | 1,9000 | 901 | 1.712,80 |
| 01/10/2019 | 2,0000 | 2,56% | 1,9000 | 2,0000 | 1,9000 | 780 | 1.555,55 |
| 30/9/2019 | 1,9500 | 0,00% | 2,0000 | 2,0000 | 1,7600 | 18 | 33,60 |
| 27/9/2019 | 1,9500 | 0,00% | 1,7600 | 2,1200 | 1,7600 | 70 | 141,20 |
| 26/9/2019 | 1,9500 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 20 | 36,00 |
| 25/9/2019 | 1,9500 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 15 | 28,50 |
| 24/9/2019 | 1,9500 | 0,00% | 1,7600 | 1,9500 | 1,7600 | 19 | 35,15 |
| 23/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/9/2019 | 1,9500 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 20 | 35,60 |
| 18/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 17/9/2019 | 1,9500 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 35 | 61,95 |
| 16/9/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 13/9/2019 | 1,9500 | 9,55% | 1,9400 | 1,9500 | 1,9400 | 3.347 | 6.525,85 |
| 12/9/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 40 | 71,20 |
| 11/9/2019 | 1,7800 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 64 | 113,64 |
| 10/9/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 09/9/2019 | 1,7800 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,20 |
| 06/9/2019 | 1,7800 | -8,72% | 1,7800 | 1,8000 | 1,7800 | 260 | 463,00 |
| 05/9/2019 | 1,9500 | 9,55% | 1,9500 | 1,9500 | 1,9500 | 312 | 608,40 |
| 04/9/2019 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 03/9/2019 | 1,7800 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,50 |
| 02/9/2019 | 1,7800 | 0,00% | 1,7700 | 1,9500 | 1,7700 | 30 | 56,70 |
| 30/8/2019 | 1,7800 | 0,00% | 1,7500 | 1,9400 | 1,7500 | 30 | 56,30 |
| 29/8/2019 | 1,7800 | -5,82% | 1,8900 | 1,8900 | 1,7700 | 250 | 448,20 |
| 28/8/2019 | 1,8900 | 9,88% | 1,8200 | 1,8900 | 1,8200 | 310 | 585,20 |
| 27/8/2019 | 1,7200 | 0,00% | 1,8900 | 1,8900 | 1,7800 | 100 | 186,90 |
| 26/8/2019 | 1,7200 | -4,97% | 1,6800 | 1,9200 | 1,6800 | 399 | 702,80 |
| 23/8/2019 | 1,8100 | -7,65% | 1,9900 | 1,9900 | 1,8000 | 261 | 471,88 |
| 22/8/2019 | 1,9600 | 1,03% | 1,9200 | 1,9600 | 1,8700 | 154 | 300,88 |
| 21/8/2019 | 1,9400 | 9,60% | 1,9000 | 1,9400 | 1,9000 | 825 | 1.599,30 |
| 20/8/2019 | 1,7700 | 0,00% | 1,6600 | 1,6800 | 1,6600 | 30 | 50,20 |
| 19/8/2019 | 1,7700 | -6,84% | 1,7100 | 1,9100 | 1,7100 | 368 | 652,88 |
| 16/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 13/8/2019 | 1,9000 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,10 |
| 12/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 07/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 06/8/2019 | 1,9000 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | 17,40 |
| 05/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 10 | 19,00 |
| 02/8/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 01/8/2019 | 1,9000 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 15 | 30,30 |
| 31/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 30/7/2019 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 29/7/2019 | 1,9000 | 0,00% | 1,9000 | 2,0600 | 1,9000 | 54 | 104,84 |
| 26/7/2019 | 1,9000 | -7,77% | 2,0600 | 2,0600 | 1,9000 | 4.450 | 9.007,00 |
| 25/7/2019 | 2,0600 | 1,98% | 2,2200 | 2,2200 | 1,8900 | 110 | 226,12 |
| 24/7/2019 | 2,0200 | 0,00% | 1,8300 | 1,8700 | 1,8300 | 20 | 37,00 |
| 23/7/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 22/7/2019 | 2,0200 | 0,00% | 1,8500 | 2,1400 | 1,8500 | 60 | 119,70 |
| 19/7/2019 | 2,0200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | 18,20 |
| 18/7/2019 | 2,0200 | 3,59% | 2,0200 | 2,0200 | 2,0200 | 400 | 808,00 |
| 17/7/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/7/2019 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/7/2019 | 1,9500 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 10 | 21,40 |
| 12/7/2019 | 1,9500 | 1,56% | 1,7400 | 1,9500 | 1,7400 | 220 | 424,80 |
| 11/7/2019 | 1,9200 | 9,71% | 1,6500 | 1,9200 | 1,6500 | 4.495 | 8.581,70 |
| 10/7/2019 | 1,7500 | -4,89% | 1,7300 | 1,7600 | 1,7300 | 80 | 139,66 |
| 09/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 08/7/2019 | 1,8400 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 2 | 3,32 |
| 05/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 30 | 55,20 |
| 04/7/2019 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 03/7/2019 | 1,8400 | 9,52% | 1,6000 | 1,8400 | 1,6000 | 220 | 400,10 |
| 02/7/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/7/2019 | 1,6800 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 25 | 42,60 |
| 28/6/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | 16,80 |
| 27/6/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 26/6/2019 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/6/2019 | 1,6800 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 10 | 16,60 |
| 24/6/2019 | 1,6800 | -1,75% | 1,6900 | 1,7100 | 1,6800 | 380 | 642,10 |
| 21/6/2019 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 40 | 68,40 |
| 20/6/2019 | 1,7100 | -2,29% | 1,7100 | 1,7500 | 1,7000 | 320 | 546,00 |
| 19/6/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 18/6/2019 | 1,7500 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 30 | 50,40 |
| 14/6/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 13/6/2019 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/6/2019 | 1,7500 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 40 | 64,40 |
| 11/6/2019 | 1,7500 | -3,31% | 1,6300 | 1,7500 | 1,6300 | 3.491 | 6.107,05 |
| 10/6/2019 | 1,8100 | 9,70% | 1,6400 | 1,8100 | 1,6400 | 477 | 861,67 |
| 07/6/2019 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 06/6/2019 | 1,6500 | -4,07% | 1,5500 | 1,8000 | 1,5500 | 231 | 380,00 |
| 05/6/2019 | 1,7200 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 20 | 34,00 |
| 04/6/2019 | 1,7200 | 9,55% | 1,7200 | 1,7200 | 1,7200 | 250 | 430,00 |
| 03/6/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 31/5/2019 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 30/5/2019 | 1,5700 | -9,25% | 1,5700 | 1,5700 | 1,5700 | 200 | 314,00 |
| 29/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 28/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 27/5/2019 | 1,7300 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1 | 1,68 |
| 24/5/2019 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 23/5/2019 | 1,7300 | 1,76% | 1,7000 | 1,7500 | 1,7000 | 6.989 | 12.090,61 |
| 22/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,5300 | 45 | 72,25 |
| 17/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/5/2019 | 1,7000 | 0,00% | 1,6600 | 1,6600 | 1,5300 | 61 | 97,36 |
| 15/5/2019 | 1,7000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 74 | 117,86 |
| 14/5/2019 | 1,7000 | 0,00% | 1,5600 | 1,7000 | 1,5600 | 81 | 134,90 |
| 13/5/2019 | 1,7000 | 0,00% | 1,5500 | 1,5800 | 1,5500 | 40 | 62,40 |
| 10/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6900 | 7 | 11,89 |
| 09/5/2019 | 1,7000 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 17 | 26,18 |
| 08/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/5/2019 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/5/2019 | 1,7000 | 8,35% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/4/2019 | 1,5690 | -7,71% | 1,5690 | 1,5690 | 1,5690 | 5 | 8,00 |
| 25/4/2019 | 1,7000 | 8,35% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/4/2019 | 1,5690 | 0,00% | 1,4210 | 1,4210 | 1,4210 | 10 | 15,00 |
| 23/4/2019 | 1,5690 | 3,02% | 1,5690 | 1,5690 | 1,5690 | 420 | 714,00 |
| 18/4/2019 | 1,5230 | 0,00% | 1,5230 | 1,5230 | 1,5230 | 10 | 16,00 |
| 17/4/2019 | 1,5230 | -7,70% | 1,4300 | 1,6610 | 1,4300 | 21 | 35,00 |
| 16/4/2019 | 1,6500 | 8,34% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 15/4/2019 | 1,5230 | 0,00% | 1,3840 | 1,6610 | 1,3840 | 59 | 97,00 |
| 12/4/2019 | 1,5230 | 0,00% | 1,4950 | 1,4950 | 1,4950 | 10 | 16,00 |
| 11/4/2019 | 1,5230 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 10 | 16,00 |
| 10/4/2019 | 1,5230 | 0,00% | 1,5230 | 1,5230 | 1,5230 | 10 | 16,00 |
| 09/4/2019 | 1,5230 | 0,00% | 1,3840 | 1,5230 | 1,3840 | 66 | 103,00 |
| 08/4/2019 | 1,5230 | 0,00% | 1,4030 | 1,4030 | 1,4030 | 10 | 15,00 |
| 05/4/2019 | 1,5230 | -1,10% | 1,5230 | 1,5230 | 1,5230 | 331 | 546,00 |
| 04/4/2019 | 1,5400 | 8,37% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 03/4/2019 | 1,4210 | -15,92% | 1,4210 | 1,4210 | 1,4210 | 20 | 30,00 |
| 02/4/2019 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/4/2019 | 1,6900 | 8,33% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/3/2019 | 1,5600 | 9,78% | 1,2830 | 1,5690 | 1,2830 | 420 | 710,00 |
| 28/3/2019 | 1,4210 | -10,63% | 1,3380 | 1,4670 | 1,3380 | 40 | 61,00 |
| 27/3/2019 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/3/2019 | 1,5900 | 8,38% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 22/3/2019 | 1,4670 | -6,50% | 1,5690 | 1,5690 | 1,4670 | 60 | 100,00 |
| 21/3/2019 | 1,5690 | -1,32% | 1,3010 | 1,5690 | 1,3010 | 440 | 742,00 |
| 20/3/2019 | 1,5900 | 8,38% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 19/3/2019 | 1,4670 | -0,88% | 1,7630 | 1,7630 | 1,3010 | 170 | 271,00 |
| 18/3/2019 | 1,4800 | 8,35% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 15/3/2019 | 1,3660 | -7,70% | 1,4670 | 1,4670 | 1,3290 | 274 | 405,00 |
| 14/3/2019 | 1,4800 | 8,35% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 13/3/2019 | 1,3660 | 2,09% | 1,4670 | 1,4670 | 1,3380 | 26 | 38,00 |
| 12/3/2019 | 1,3380 | -7,72% | 1,3380 | 1,3380 | 1,3380 | 19 | 27,00 |
| 08/3/2019 | 1,4500 | 8,37% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 07/3/2019 | 1,3380 | -5,84% | 1,3380 | 1,3380 | 1,3380 | 10 | 14,00 |
| 06/3/2019 | 1,4210 | -11,19% | 1,4210 | 1,4210 | 1,4210 | 30 | 46,00 |
| 05/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/3/2019 | 1,6000 | 8,33% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 01/3/2019 | 1,4770 | 9,65% | 1,3840 | 1,5230 | 1,3840 | 30 | 48,00 |
| 28/2/2019 | 1,3470 | -7,74% | 1,3470 | 1,3470 | 1,3470 | 10 | 14,00 |
| 27/2/2019 | 1,4600 | 8,39% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 26/2/2019 | 1,3470 | 0,00% | 1,3470 | 1,3470 | 1,3470 | 20 | 29,00 |
| 25/2/2019 | 1,3470 | -5,21% | 1,3470 | 1,3470 | 1,3470 | 10 | 14,00 |
| 22/2/2019 | 1,4210 | 4,03% | 1,4210 | 1,4210 | 1,4210 | 10 | 15,00 |
| 21/2/2019 | 1,3660 | -9,18% | 1,3660 | 1,3660 | 1,3660 | 10 | 14,00 |
| 20/2/2019 | 1,5040 | 0,00% | 1,5040 | 1,5040 | 1,5040 | 10 | 16,00 |
| 19/2/2019 | 1,5040 | -4,14% | 1,5040 | 1,5040 | 1,5040 | 30 | 48,00 |
| 18/2/2019 | 1,5690 | -1,94% | 1,5500 | 1,5690 | 1,5500 | 160 | 271,00 |
| 15/2/2019 | 1,6000 | 8,11% | 1,3700 | 1,6000 | 1,3700 | 775 | 1.237,70 |
| 14/2/2019 | 1,4800 | 8,35% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 13/2/2019 | 1,3660 | -14,09% | 1,3660 | 1,3660 | 1,3660 | 5 | 7,00 |
| 12/2/2019 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 11/2/2019 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/2/2019 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 10 | 15,90 |
| 07/2/2019 | 1,5800 | -5,39% | 1,5800 | 1,5800 | 1,5800 | 10 | 15,80 |
| 06/2/2019 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 05/2/2019 | 1,6700 | -1,76% | 1,6000 | 2,0000 | 1,6000 | 12 | 20,00 |
| 04/2/2019 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 20 | 34,00 |
| 01/2/2019 | 1,6000 | 2,56% | 1,6000 | 1,6000 | 1,6000 | 54 | 86,40 |
| 31/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 30/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 29/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 28/1/2019 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 25/1/2019 | 1,5600 | 6,85% | 1,5600 | 1,5800 | 1,5600 | 50 | 78,20 |
| 24/1/2019 | 1,4600 | -2,01% | 1,4600 | 1,4600 | 1,4600 | 500 | 730,00 |
| 23/1/2019 | 1,4900 | -0,67% | 1,4400 | 1,4900 | 1,4400 | 20 | 29,30 |
| 22/1/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 21/1/2019 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 18/1/2019 | 1,5000 | -3,23% | 1,5000 | 1,5000 | 1,5000 | 20 | 30,00 |
| 17/1/2019 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/1/2019 | 1,5500 | -0,64% | 1,4600 | 1,5500 | 1,4600 | 86 | 128,40 |
| 15/1/2019 | 1,5600 | 9,86% | 1,5600 | 1,5600 | 1,5600 | 230 | 358,80 |
| 14/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 11/1/2019 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 10/1/2019 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 20 | 28,20 |
| 09/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 08/1/2019 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 07/1/2019 | 1,4000 | -2,78% | 1,4000 | 1,4000 | 1,4000 | 10 | 14,00 |
| 04/1/2019 | 1,4400 | 0,00% | 1,4400 | 1,5700 | 1,4400 | 20 | 30,10 |
| 03/1/2019 | 1,4400 | 0,00% | 1,4100 | 1,4100 | 1,4000 | 30 | 42,10 |
| 02/1/2019 | 1,4400 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 10 | 13,30 |
| 31/12/2018 | 1,4400 | 8,35% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/12/2018 | 1,3290 | -10,02% | 1,3380 | 1,3380 | 1,3290 | 280 | 403,00 |
| 27/12/2018 | 1,4770 | 0,00% | 1,3840 | 1,3840 | 1,3840 | 20 | 30,00 |
| 21/12/2018 | 1,4770 | 5,27% | 1,4770 | 1,4770 | 1,4770 | 187 | 299,00 |
| 20/12/2018 | 1,4030 | -7,70% | 1,2920 | 1,2920 | 1,2920 | 10 | 14,00 |
| 19/12/2018 | 1,5200 | 8,34% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 18/12/2018 | 1,4030 | -5,01% | 1,4030 | 1,4030 | 1,3940 | 190 | 288,00 |
| 17/12/2018 | 1,4770 | 0,00% | 1,3380 | 1,3380 | 1,3380 | 10 | 14,00 |
| 14/12/2018 | 1,4770 | 0,00% | 1,3290 | 1,4770 | 1,3290 | 170 | 268,00 |
| 13/12/2018 | 1,4770 | -7,69% | 1,3290 | 1,3570 | 1,3290 | 30 | 43,00 |
| 12/12/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 11/12/2018 | 1,6000 | 8,33% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 10/12/2018 | 1,4770 | -7,69% | 1,3380 | 1,3380 | 1,3380 | 10 | 14,00 |
| 07/12/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 06/12/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 05/12/2018 | 1,6000 | 8,33% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 04/12/2018 | 1,4770 | 5,95% | 1,4670 | 1,4770 | 1,4670 | 200 | 319,00 |
| 03/12/2018 | 1,3940 | -5,62% | 1,4030 | 1,4030 | 1,3940 | 197 | 297,00 |
| 30/11/2018 | 1,4770 | 6,72% | 1,4300 | 1,5230 | 1,4300 | 1.395 | 2.191,00 |
| 29/11/2018 | 1,3840 | -12,41% | 1,3380 | 1,5130 | 1,3380 | 70 | 117,00 |
| 28/11/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 27/11/2018 | 1,3840 | -12,41% | 1,2620 | 1,5160 | 1,2620 | 60 | 100,00 |
| 26/11/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 23/11/2018 | 1,3840 | -3,89% | 1,3840 | 1,3840 | 1,3840 | 240 | 379,00 |
| 22/11/2018 | 1,4400 | 14,10% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 21/11/2018 | 1,2620 | -9,99% | 1,2620 | 1,2620 | 1,2620 | 210 | 302,00 |
| 20/11/2018 | 1,4020 | -12,38% | 1,4370 | 1,4370 | 1,4370 | 40 | 65,00 |
| 19/11/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 16/11/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/11/2018 | 1,4020 | 0,00% | 1,3140 | 1,3140 | 1,3140 | 10 | 15,00 |
| 14/11/2018 | 1,4020 | 0,00% | 1,2620 | 1,2620 | 1,2620 | 20 | 28,00 |
| 13/11/2018 | 1,4020 | -12,38% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 12/11/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/11/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 08/11/2018 | 1,4020 | -5,33% | 1,4020 | 1,4020 | 1,3670 | 23.712 | 37.938,00 |
| 07/11/2018 | 1,4810 | -12,37% | 1,3490 | 1,3670 | 1,3490 | 40 | 61,00 |
| 06/11/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/11/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/11/2018 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 01/11/2018 | 1,6900 | 14,11% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 31/10/2018 | 1,4810 | -7,44% | 1,3320 | 1,4890 | 1,3320 | 419 | 674,00 |
| 30/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 29/10/2018 | 1,4020 | -12,38% | 1,3140 | 1,4020 | 1,3140 | 22.662 | 36.253,00 |
| 26/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/10/2018 | 1,4020 | 0,00% | 1,4460 | 1,4540 | 1,4460 | 17 | 28,00 |
| 24/10/2018 | 1,4020 | -12,38% | 1,4020 | 1,4020 | 1,4020 | 1.600 | 2.560,00 |
| 23/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 19/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 18/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/10/2018 | 1,4020 | -12,38% | 1,2620 | 1,2970 | 1,2620 | 22 | 32,00 |
| 16/10/2018 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/10/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 12/10/2018 | 1,4020 | 0,00% | 1,4020 | 1,4020 | 1,4020 | 100 | 160,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5200 | 4,56 % | 0,1100 | 79.032 |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 0,1000 | 24.574 |
| ΠΑΙΡ | 0,9680 | 4,31 % | 0,0400 | 12.974 |
| ΒΙΝΤΑ | 7,6000 | 4,11 % | 0,3000 | 1.060 |
| ΠΛΑΚΡ | 15,3000 | 4,08 % | 0,6000 | 227 |
| ΣΙΔΜΑ | 1,9650 | 3,97 % | 0,0750 | 12.052 |
| ΚΡΙ | 20,4500 | 3,81 % | 0,7500 | 15.991 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 15.050.948 |
| ΣΠΕΙΣ | 7,9000 | 2,86 % | 0,2200 | 10.524 |
| ΠΡΟΝΤΕΑ | 5,9000 | 2,61 % | 0,1500 | 9.527 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,7100 | 1,98 % | 0,1500 | 63.811.759 |
| ΑΛΦΑ | 3,9970 | 3,55 % | 0,1370 | 59.512.264 |
| ΕΤΕ | 14,2000 | 0,00 % | 0,0000 | 52.917.777 |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 0,0480 | 29.596.822 |
| ΔΕΗ | 18,4400 | -1,23 % | -0,2300 | 10.466.306 |
| MTLN | 43,0200 | -1,96 % | -0,8600 | 10.105.859 |
| ΟΠΑΠ | 18,3500 | -1,87 % | -0,3500 | 9.151.173 |
| ΜΠΕΛΑ | 27,6000 | -1,08 % | -0,3000 | 6.810.095 |
| ΟΤΕ | 16,8800 | -0,65 % | -0,1100 | 5.150.963 |
| BOCHGR | 8,5000 | -0,47 % | -0,0400 | 4.657.664 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 59,51εκ. |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 63,81εκ. |
| ΕΥΡΩΒ | 3,8080 | 1,28 % | 7.777.821 | 29,60εκ. |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 52,92εκ. |
| ΙΝΛΟΤ | 1,0820 | -0,55 % | 2.961.783 | 3,21εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 389,3χιλ. |
| ΑΔΜΗΕ | 2,9200 | -3,31 % | 598.238 | 1,75εκ. |
| ΔΕΗ | 18,4400 | -1,23 % | 566.379 | 10,47εκ. |
| BOCHGR | 8,5000 | -0,47 % | 548.790 | 4,66εκ. |
| CREDIA | 1,6780 | 1,08 % | 548.421 | 915,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7000 | -1,45 % | 404.677 | 1,85 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 0,71 % |
| ΠΕΙΡ | 7,7100 | 1,98 % | 8.284.531 | 0,67 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 0,65 % |
| ΑΛΦΑ | 3,9970 | 3,55 % | 15.050.948 | 0,65 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 0,65 % |
| EIS | 1,9960 | -2,16 % | 89.717 | 0,59 % |
| ΕΤΕ | 14,2000 | 0,00 % | 3.724.603 | 0,41 % |
| ΤΖΚΑ | 1,6300 | -2,10 % | 10.990 | 0,36 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9680 | 4,31 % | 12.974 | 9,70 % |
| ΚΕΚΡ | 2,1400 | -6,55 % | 46.326 | 8,30 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 2,33 % | 81.660 | 8,14 % |
| ΕΛΙΝ | 2,5200 | 4,56 % | 79.032 | 6,22 % |
| ΓΕΒΚΑ | 2,4200 | 4,31 % | 24.574 | 6,03 % |
| ΚΟΥΑΛ | 1,3340 | 0,91 % | 251.240 | 5,90 % |
| ΣΕΝΤΡ | 0,3570 | -0,83 % | 213.188 | 5,83 % |
| ΚΑΙΡΟΜΕΖ | 0,4485 | -2,29 % | 848.273 | 5,66 % |
| ONYX | 2,1200 | -0,93 % | 444.616 | 5,61 % |
| ΛΟΓΟΣ | 2,2200 | -1,77 % | 568 | 5,31 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|