| 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 |
|---|---|---|---|---|---|---|---|
| 11/10/2018 | 1,4020 | -5,84% | 1,3400 | 1,4020 | 1,3400 | 726 | 1.159,00 |
| 10/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 4.367 | 7.423,00 |
| 09/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 8.841 | 15.029,00 |
| 08/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 10 | 17,00 |
| 05/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,5330 | 1,4890 | 616 | 1.048,00 |
| 04/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.410 | 2.397,00 |
| 03/10/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.480 | 2.516,00 |
| 02/10/2018 | 1,4890 | -0,73% | 1,4890 | 1,4890 | 1,4890 | 3.940 | 6.698,00 |
| 01/10/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 28/9/2018 | 1,3140 | -3,24% | 1,3580 | 1,3580 | 1,3140 | 270 | 405,00 |
| 27/9/2018 | 1,3580 | -12,95% | 1,3580 | 1,3580 | 1,3580 | 10 | 15,00 |
| 26/9/2018 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 25/9/2018 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 24/9/2018 | 1,5600 | 14,12% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 21/9/2018 | 1,3670 | -3,05% | 1,2350 | 1,4890 | 1,2350 | 20 | 31,00 |
| 20/9/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 19/9/2018 | 1,4100 | 14,17% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 18/9/2018 | 1,2350 | -12,41% | 1,2350 | 1,2350 | 1,2350 | 62 | 87,00 |
| 17/9/2018 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 14/9/2018 | 1,4100 | 14,17% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 13/9/2018 | 1,2350 | -17,67% | 1,2350 | 1,2350 | 1,2350 | 15 | 21,00 |
| 12/9/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 11/9/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 10/9/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/9/2018 | 1,3140 | -12,40% | 1,3140 | 1,3140 | 1,3140 | 262 | 393,00 |
| 06/9/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 05/9/2018 | 1,3140 | 8,68% | 1,2440 | 1,3140 | 1,2440 | 1.520 | 2.279,00 |
| 04/9/2018 | 1,2090 | -4,80% | 1,2090 | 1,2090 | 1,2090 | 10 | 13,00 |
| 03/9/2018 | 1,2700 | 5,05% | 1,2270 | 1,3140 | 1,2270 | 2.010 | 2.914,00 |
| 31/8/2018 | 1,2090 | -3,51% | 1,2090 | 1,2090 | 1,2090 | 10 | 13,00 |
| 30/8/2018 | 1,2530 | 3,64% | 1,2440 | 1,2700 | 1,2440 | 23 | 32,00 |
| 29/8/2018 | 1,2090 | 0,00% | 1,2090 | 1,2090 | 1,2090 | 10 | 13,00 |
| 28/8/2018 | 1,2090 | -1,47% | 1,2090 | 1,2090 | 1,2090 | 500 | 690,00 |
| 27/8/2018 | 1,2270 | -0,65% | 1,2270 | 1,2270 | 1,2270 | 3.010 | 4.214,00 |
| 24/8/2018 | 1,2350 | -0,72% | 1,2270 | 1,2440 | 1,2270 | 20 | 28,00 |
| 23/8/2018 | 1,2440 | -12,39% | 1,2440 | 1,2440 | 1,2440 | 10 | 14,00 |
| 22/8/2018 | 1,4200 | 14,15% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 21/8/2018 | 1,2440 | -5,33% | 1,2440 | 1,2440 | 1,2440 | 10 | 14,00 |
| 20/8/2018 | 1,3140 | 0,00% | 1,3140 | 1,3140 | 1,3140 | 10 | 15,00 |
| 17/8/2018 | 1,3140 | -15,77% | 1,3140 | 1,3140 | 1,3140 | 10 | 15,00 |
| 16/8/2018 | 1,5600 | 14,12% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 14/8/2018 | 1,3670 | 9,89% | 1,3670 | 1,3670 | 1,3670 | 10 | 15,00 |
| 13/8/2018 | 1,2440 | 0,00% | 1,2440 | 1,2440 | 1,2440 | 9 | 12,00 |
| 10/8/2018 | 1,2440 | -11,27% | 1,2440 | 1,2440 | 1,2440 | 10 | 14,00 |
| 09/8/2018 | 1,4020 | 6,70% | 1,3140 | 1,4460 | 1,3140 | 28 | 44,00 |
| 08/8/2018 | 1,3140 | -19,39% | 1,2270 | 1,4020 | 1,2270 | 20 | 30,00 |
| 07/8/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 06/8/2018 | 1,4280 | -12,39% | 1,4280 | 1,4280 | 1,4280 | 10 | 16,00 |
| 03/8/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 02/8/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 10 | 16,00 |
| 01/8/2018 | 1,4280 | -12,39% | 1,0080 | 1,4280 | 1,0080 | 659 | 973,00 |
| 31/7/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/7/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 27/7/2018 | 1,4280 | -16,00% | 1,3400 | 1,5770 | 1,3400 | 20 | 32,00 |
| 26/7/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/7/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 960 | 1.632,00 |
| 24/7/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 305 | 518,00 |
| 23/7/2018 | 1,4890 | -15,88% | 1,4890 | 1,4890 | 1,4890 | 2.336 | 3.971,00 |
| 20/7/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 19/7/2018 | 1,7700 | 14,12% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 18/7/2018 | 1,5510 | 4,16% | 1,4890 | 1,6210 | 1,4890 | 324 | 572,00 |
| 17/7/2018 | 1,4890 | -12,41% | 1,4890 | 1,4890 | 1,4890 | 10 | 17,00 |
| 16/7/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/7/2018 | 1,4890 | 2,97% | 1,4460 | 1,4890 | 1,4460 | 3.442 | 5.850,00 |
| 12/7/2018 | 1,4460 | 0,63% | 1,4460 | 1,4460 | 1,4460 | 10 | 16,00 |
| 11/7/2018 | 1,4370 | 1,84% | 1,2700 | 1,4460 | 1,2700 | 540 | 887,00 |
| 10/7/2018 | 1,4110 | -5,24% | 1,4110 | 1,4110 | 1,4110 | 20 | 32,00 |
| 09/7/2018 | 1,4890 | -12,92% | 1,4890 | 1,4890 | 1,4890 | 10 | 17,00 |
| 06/7/2018 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 05/7/2018 | 1,7100 | 14,15% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 04/7/2018 | 1,4980 | 0,60% | 1,4980 | 1,4980 | 1,4980 | 1.264 | 2.161,00 |
| 03/7/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 820 | 1.394,00 |
| 02/7/2018 | 1,4890 | -12,41% | 1,4110 | 1,4110 | 1,3400 | 30 | 47,00 |
| 29/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/6/2018 | 1,4890 | -12,41% | 1,4110 | 1,4110 | 1,4110 | 10 | 16,00 |
| 27/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/6/2018 | 1,4890 | 0,00% | 1,4110 | 1,4110 | 1,4110 | 30 | 48,00 |
| 25/6/2018 | 1,4890 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 30 | 48,00 |
| 22/6/2018 | 1,4890 | -12,41% | 1,4540 | 1,4540 | 1,4540 | 10 | 16,00 |
| 21/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/6/2018 | 1,4890 | 0,00% | 1,4540 | 1,4540 | 1,4540 | 20 | 33,00 |
| 19/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.000 | 1.700,00 |
| 18/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 2.401 | 4.081,00 |
| 15/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.040 | 1.768,00 |
| 14/6/2018 | 1,4890 | 0,00% | 1,4540 | 1,4890 | 1,4540 | 1.810 | 3.037,00 |
| 13/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 100 | 170,00 |
| 12/6/2018 | 1,4890 | -12,41% | 1,4890 | 1,4890 | 1,4890 | 250 | 425,00 |
| 11/6/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/6/2018 | 1,4890 | 0,00% | 1,4540 | 1,4890 | 1,4540 | 600 | 1.016,00 |
| 07/6/2018 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | 1.610 | 2.737,00 |
| 06/6/2018 | 1,4890 | -1,78% | 1,4540 | 1,4890 | 1,4540 | 1.465 | 2.486,00 |
| 05/6/2018 | 1,5160 | 3,62% | 1,4540 | 1,5330 | 1,4540 | 345 | 581,00 |
| 04/6/2018 | 1,4630 | -10,25% | 1,4280 | 1,4630 | 1,4280 | 1.000 | 1.669,00 |
| 01/6/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 31/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,4280 | 1,2880 | 1.210 | 1.954,00 |
| 30/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,4280 | 1,2880 | 1.011 | 1.646,00 |
| 29/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 3.039 | 4.953,00 |
| 25/5/2018 | 1,4280 | 0,00% | 1,3230 | 1,4280 | 1,3230 | 2.010 | 3.274,00 |
| 24/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,3230 | 1,2880 | 30 | 44,00 |
| 23/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 1.060 | 1.727,00 |
| 22/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 1.020 | 1.662,00 |
| 21/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 20 | 32,00 |
| 18/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 748 | 1.219,00 |
| 17/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 10 | 16,00 |
| 16/5/2018 | 1,4280 | 0,00% | 1,4280 | 1,4280 | 1,4280 | 130 | 211,00 |
| 15/5/2018 | 1,4280 | 0,00% | 1,2880 | 1,2880 | 1,2880 | 10 | 14,00 |
| 14/5/2018 | 1,4280 | -12,39% | 1,3490 | 1,4280 | 1,3490 | 30 | 47,00 |
| 11/5/2018 | 1,6300 | 14,15% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 10/5/2018 | 1,4280 | -13,45% | 1,4280 | 1,4280 | 1,4280 | 310 | 505,00 |
| 09/5/2018 | 1,6500 | 14,11% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 08/5/2018 | 1,4460 | 0,00% | 1,3230 | 1,4460 | 1,3230 | 120 | 195,00 |
| 07/5/2018 | 1,4460 | -10,74% | 1,4460 | 1,4460 | 1,4460 | 638 | 1.052,00 |
| 04/5/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 03/5/2018 | 1,6200 | 14,16% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 02/5/2018 | 1,4190 | 0,00% | 1,3930 | 1,3930 | 1,3930 | 100 | 159,00 |
| 30/4/2018 | 1,4190 | 1,87% | 1,4190 | 1,4190 | 1,4110 | 150 | 242,00 |
| 27/4/2018 | 1,3930 | -12,39% | 1,3930 | 1,4460 | 1,3930 | 120 | 195,00 |
| 26/4/2018 | 1,5900 | 14,14% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 25/4/2018 | 1,3930 | -8,60% | 1,3840 | 1,3930 | 1,3760 | 238 | 376,00 |
| 24/4/2018 | 1,5240 | 9,40% | 1,3930 | 1,5240 | 1,3930 | 1.050 | 1.820,00 |
| 23/4/2018 | 1,3930 | -8,11% | 1,3670 | 1,3930 | 1,3670 | 370 | 585,00 |
| 20/4/2018 | 1,5160 | 9,54% | 1,3840 | 1,5160 | 1,3840 | 4.112 | 7.111,00 |
| 19/4/2018 | 1,3840 | 0,00% | 1,3840 | 1,3840 | 1,3840 | 10 | 15,00 |
| 18/4/2018 | 1,3840 | -12,41% | 1,3840 | 1,3840 | 1,3840 | 10 | 15,00 |
| 17/4/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/4/2018 | 1,3840 | -12,41% | 1,3580 | 1,3840 | 1,3580 | 70 | 110,00 |
| 13/4/2018 | 1,5800 | 14,16% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 12/4/2018 | 1,3840 | -5,98% | 1,3320 | 1,4540 | 1,3320 | 41.395 | 64.471,00 |
| 11/4/2018 | 1,4720 | 9,85% | 1,3400 | 1,4720 | 1,3400 | 833 | 1.394,00 |
| 10/4/2018 | 1,3400 | -20,71% | 1,3400 | 1,3400 | 1,3400 | 600 | 918,00 |
| 05/4/2018 | 1,6900 | 14,11% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 04/4/2018 | 1,4810 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 20 | 30,00 |
| 03/4/2018 | 1,4810 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 29/3/2018 | 1,4810 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 28/3/2018 | 1,4810 | 9,79% | 1,3320 | 1,4810 | 1,3320 | 420 | 706,00 |
| 27/3/2018 | 1,3490 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 10 | 15,00 |
| 26/3/2018 | 1,3490 | -9,40% | 1,3490 | 1,3490 | 1,3400 | 270 | 415,00 |
| 23/3/2018 | 1,4890 | 2,41% | 1,4890 | 1,4890 | 1,4540 | 1.020 | 1.733,00 |
| 22/3/2018 | 1,4540 | 9,90% | 1,4460 | 1,4540 | 1,4460 | 459 | 761,00 |
| 21/3/2018 | 1,3230 | -4,41% | 1,3230 | 1,3320 | 1,3230 | 210 | 317,00 |
| 20/3/2018 | 1,3840 | 0,00% | 1,3840 | 1,3840 | 1,3840 | 1.000 | 1.580,00 |
| 19/3/2018 | 1,3840 | -2,47% | 1,3840 | 1,3840 | 1,3840 | 385 | 608,00 |
| 16/3/2018 | 1,4190 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 21 | 31,00 |
| 15/3/2018 | 1,4190 | -2,41% | 1,3670 | 1,4190 | 1,3670 | 4.871 | 7.890,00 |
| 14/3/2018 | 1,4540 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 10 | 15,00 |
| 13/3/2018 | 1,4540 | -12,41% | 1,3320 | 1,3580 | 1,3320 | 40 | 61,00 |
| 12/3/2018 | 1,6600 | 14,17% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 09/3/2018 | 1,4540 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 10 | 15,00 |
| 08/3/2018 | 1,4540 | 9,90% | 1,1920 | 1,4540 | 1,1920 | 295 | 486,00 |
| 07/3/2018 | 1,3230 | -5,03% | 1,3320 | 1,3320 | 1,3140 | 880 | 1.329,00 |
| 06/3/2018 | 1,3930 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 10 | 14,00 |
| 05/3/2018 | 1,3930 | 0,00% | 1,2620 | 1,2620 | 1,2620 | 35 | 50,00 |
| 02/3/2018 | 1,3930 | 0,00% | 1,3140 | 1,3140 | 1,2620 | 60 | 87,00 |
| 01/3/2018 | 1,3930 | 0,00% | 1,2970 | 1,2970 | 1,2970 | 10 | 14,00 |
| 28/2/2018 | 1,3930 | -12,39% | 1,2700 | 1,2700 | 1,2700 | 10 | 14,00 |
| 27/2/2018 | 1,5900 | 14,14% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 26/2/2018 | 1,3930 | -9,13% | 1,3840 | 1,4890 | 1,3840 | 225 | 357,00 |
| 23/2/2018 | 1,5330 | -12,40% | 1,3840 | 1,3840 | 1,3840 | 20 | 31,00 |
| 22/2/2018 | 1,7500 | 14,16% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/2/2018 | 1,5330 | 2,96% | 1,5240 | 1,5330 | 1,5240 | 500 | 874,00 |
| 20/2/2018 | 1,4890 | -12,41% | 1,3400 | 1,3400 | 1,3400 | 10 | 15,00 |
| 16/2/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/2/2018 | 1,4890 | -12,41% | 1,4020 | 1,4020 | 1,4020 | 10 | 16,00 |
| 14/2/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/2/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/2/2018 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/2/2018 | 1,7000 | 14,17% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/2/2018 | 1,4890 | 9,65% | 1,4020 | 1,4890 | 1,4020 | 5.050 | 8.530,00 |
| 07/2/2018 | 1,3580 | 4,70% | 1,2970 | 1,3580 | 1,2970 | 99 | 152,00 |
| 06/2/2018 | 1,2970 | 0,00% | 1,1740 | 1,1740 | 1,1740 | 20 | 26,00 |
| 05/2/2018 | 1,2970 | 0,00% | 1,1830 | 1,2970 | 1,1830 | 30 | 43,00 |
| 02/2/2018 | 1,2970 | 0,00% | 1,1740 | 1,2970 | 1,1740 | 130 | 189,00 |
| 01/2/2018 | 1,2970 | 9,64% | 1,2970 | 1,2970 | 1,2970 | 500 | 740,00 |
| 31/1/2018 | 1,1830 | -21,13% | 1,1830 | 1,1830 | 1,1830 | 220 | 297,00 |
| 30/1/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 29/1/2018 | 1,3140 | -12,40% | 1,2000 | 1,2000 | 1,2000 | 10 | 13,00 |
| 26/1/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/1/2018 | 1,3140 | -12,40% | 1,3140 | 1,3140 | 1,3140 | 1.960 | 2.940,00 |
| 24/1/2018 | 1,5000 | 14,16% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 23/1/2018 | 1,3140 | 0,00% | 1,1830 | 1,1830 | 1,1830 | 30 | 40,00 |
| 22/1/2018 | 1,3140 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 50 | 76,00 |
| 19/1/2018 | 1,3140 | -17,88% | 1,3140 | 1,3140 | 1,3140 | 80 | 120,00 |
| 18/1/2018 | 1,6000 | 14,12% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 17/1/2018 | 1,4020 | -8,01% | 1,4020 | 1,4020 | 1,4020 | 380 | 608,00 |
| 16/1/2018 | 1,5240 | -12,41% | 1,4020 | 1,4020 | 1,4020 | 10 | 16,00 |
| 15/1/2018 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 12/1/2018 | 1,7400 | 14,17% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 11/1/2018 | 1,5240 | 0,00% | 1,4460 | 1,4460 | 1,4460 | 10 | 16,00 |
| 10/1/2018 | 1,5240 | 4,17% | 1,4020 | 1,5330 | 1,4020 | 5.339 | 9.085,00 |
| 09/1/2018 | 1,4630 | 9,18% | 1,4540 | 1,4720 | 1,4540 | 140 | 233,00 |
| 08/1/2018 | 1,3400 | 1,98% | 1,3140 | 1,3490 | 1,3140 | 140 | 214,00 |
| 05/1/2018 | 1,3140 | 4,87% | 1,2180 | 1,3760 | 1,2180 | 11.440 | 16.985,00 |
| 04/1/2018 | 1,2530 | 10,01% | 1,2530 | 1,2530 | 1,2530 | 616 | 880,00 |
| 03/1/2018 | 1,1390 | -12,38% | 1,2090 | 1,2530 | 1,1650 | 130 | 176,00 |
| 02/1/2018 | 1,3000 | 14,14% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/12/2017 | 1,1390 | 0,00% | 1,0250 | 1,0250 | 1,0250 | 10 | 11,00 |
| 28/12/2017 | 1,1390 | -12,38% | 1,0510 | 1,2530 | 1,0510 | 78 | 102,00 |
| 27/12/2017 | 1,3000 | 14,14% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/12/2017 | 1,1390 | 9,20% | 1,1390 | 1,1390 | 1,1390 | 163 | 211,00 |
| 21/12/2017 | 1,0430 | 0,00% | 1,1390 | 1,1390 | 1,0430 | 125 | 159,00 |
| 20/12/2017 | 1,0430 | -18,52% | 1,0510 | 1,0510 | 1,0430 | 530 | 632,00 |
| 19/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 18/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/12/2017 | 1,2800 | 14,18% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 12/12/2017 | 1,1210 | 0,00% | 1,0160 | 1,0160 | 1,0160 | 10 | 11,00 |
| 11/12/2017 | 1,1210 | -12,42% | 1,0160 | 1,0160 | 1,0160 | 10 | 11,00 |
| 08/12/2017 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/12/2017 | 1,2800 | 14,18% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/12/2017 | 1,1210 | 0,00% | 1,0160 | 1,0510 | 1,0160 | 20 | 23,00 |
| 05/12/2017 | 1,1210 | 8,41% | 1,0340 | 1,1300 | 1,0340 | 177 | 227,00 |
| 04/12/2017 | 1,0340 | 0,00% | 0,9370 | 0,9370 | 0,9370 | 10 | 10,00 |
| 01/12/2017 | 1,0340 | -12,37% | 1,0430 | 1,0430 | 1,0430 | 37 | 44,00 |
| 30/11/2017 | 1,1800 | 14,12% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/11/2017 | 1,0340 | 0,00% | 0,9640 | 0,9640 | 0,9640 | 10 | 11,00 |
| 28/11/2017 | 1,0340 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 50 | 64,00 |
| 27/11/2017 | 1,0340 | -12,37% | 1,1300 | 1,1300 | 1,1300 | 10 | 12,00 |
| 24/11/2017 | 1,1800 | 14,12% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/11/2017 | 1,0340 | -21,07% | 1,0340 | 1,0340 | 1,0340 | 170 | 200,00 |
| 22/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 17/11/2017 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 16/11/2017 | 1,3100 | 14,11% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 15/11/2017 | 1,1480 | 0,00% | 1,0340 | 1,0510 | 1,0340 | 60 | 71,00 |
| 14/11/2017 | 1,1480 | -2,21% | 1,1480 | 1,1570 | 1,1390 | 243 | 319,00 |
| 13/11/2017 | 1,1740 | -9,48% | 1,1740 | 1,1740 | 1,1740 | 280 | 375,00 |
| 10/11/2017 | 1,2970 | -12,36% | 1,2090 | 1,2970 | 1,2090 | 17 | 24,00 |
| 09/11/2017 | 1,4800 | 14,11% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 08/11/2017 | 1,2970 | -12,36% | 1,2970 | 1,4190 | 1,2970 | 20 | 31,00 |
| 07/11/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 06/11/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/11/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/11/2017 | 1,4800 | 14,11% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 01/11/2017 | 1,2970 | -12,36% | 1,1740 | 1,4200 | 1,1740 | 16 | 26,00 |
| 31/10/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | 27 | 39,50 |
| 30/10/2017 | 1,4800 | 14,11% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/10/2017 | 1,2970 | 0,00% | 1,1820 | 1,2970 | 1,1820 | 27 | 42,00 |
| 26/10/2017 | 1,2970 | 0,00% | 1,1740 | 1,2640 | 1,1740 | 23 | 33,00 |
| 25/10/2017 | 1,2970 | 5,36% | 1,1740 | 1,2970 | 1,1740 | 910 | 1.421,00 |
| 24/10/2017 | 1,2310 | 0,00% | 1,3050 | 1,3050 | 1,3050 | 4 | 6,00 |
| 23/10/2017 | 1,2310 | 0,00% | 1,1650 | 1,2310 | 1,1650 | 33 | 49,00 |
| 20/10/2017 | 1,2310 | 0,00% | 1,3050 | 1,3050 | 1,3050 | 2 | 3,00 |
| 19/10/2017 | 1,2310 | -12,38% | 1,1490 | 1,3050 | 1,1490 | 20 | 29,00 |
| 18/10/2017 | 1,4050 | 14,13% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 17/10/2017 | 1,2310 | -12,38% | 1,2310 | 1,2310 | 1,2310 | 10 | 15,00 |
| 16/10/2017 | 1,4050 | 14,13% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 13/10/2017 | 1,2310 | -12,38% | 1,1080 | 1,3050 | 1,1080 | 25 | 37,00 |
| 12/10/2017 | 1,4050 | 14,13% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 11/10/2017 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 3.850 | 5.775,00 |
| 10/10/2017 | 1,2310 | -15,22% | 1,2310 | 1,2310 | 1,2310 | 1.150 | 1.725,00 |
| 09/10/2017 | 1,4520 | 0,00% | 1,4520 | 1,4520 | 1,4520 | ,00 | |
| 06/10/2017 | 1,4520 | 14,15% | 1,4520 | 1,4520 | 1,4520 | ,00 | |
| 05/10/2017 | 1,2720 | 8,35% | 1,1740 | 1,2720 | 1,1740 | 26 | 39,00 |
| 04/10/2017 | 1,1740 | 28,87% | 1,0670 | 1,1820 | 1,0670 | 3.625 | 4.809,00 |
| 03/10/2017 | 0,9110 | -34,27% | 0,9110 | 0,9110 | 0,9110 | 10 | 11,00 |
| 02/10/2017 | 1,3860 | 14,07% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 29/9/2017 | 1,2150 | -1,70% | 1,2150 | 1,2150 | 1,2150 | 34 | 50,00 |
| 28/9/2017 | 1,2360 | 0,00% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 27/9/2017 | 1,2360 | 0,00% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 26/9/2017 | 1,2360 | 14,13% | 1,2360 | 1,2360 | 1,2360 | ,00 | |
| 25/9/2017 | 1,0830 | 0,74% | 1,0830 | 1,0830 | 1,0750 | 1.000 | 1.315,00 |
| 22/9/2017 | 1,0750 | -11,74% | 0,8370 | 1,0750 | 0,8370 | 1.712 | 2.222,00 |
| 21/9/2017 | 1,2180 | 14,15% | 1,2180 | 1,2180 | 1,2180 | ,00 | |
| 20/9/2017 | 1,0670 | 21,53% | 0,8780 | 1,1410 | 0,8780 | 37 | 48,00 |
| 19/9/2017 | 0,8780 | 3,91% | 0,8540 | 0,8780 | 0,8540 | 14 | 14,00 |
| 18/9/2017 | 0,8450 | -37,36% | 0,8450 | 0,8450 | 0,8450 | 10 | 10,00 |
| 15/9/2017 | 1,3490 | 14,13% | 1,3490 | 1,3490 | 1,3490 | ,00 | |
| 14/9/2017 | 1,1820 | 17,03% | 1,1820 | 1,1900 | 1,1820 | 350 | 504,00 |
| 13/9/2017 | 1,0100 | 0,90% | 1,0010 | 1,0180 | 1,0010 | 40 | 49,00 |
| 12/9/2017 | 1,0010 | -9,66% | 1,0010 | 1,0010 | 1,0010 | 10 | 12,00 |
| 11/9/2017 | 1,1080 | -20,06% | 1,1000 | 1,1080 | 1,1000 | 20 | 26,00 |
| 08/9/2017 | 1,3860 | 14,07% | 1,3860 | 1,3860 | 1,3860 | ,00 | |
| 07/9/2017 | 1,2150 | 5,74% | 1,1490 | 1,2150 | 1,1490 | 3.469 | 5.132,00 |
| 06/9/2017 | 1,1490 | 0,70% | 1,1490 | 1,1490 | 1,1490 | 20 | 28,00 |
| 05/9/2017 | 1,1410 | -12,03% | 1,1410 | 1,1490 | 1,1410 | 3.010 | 4.194,00 |
| 04/9/2017 | 1,2970 | 5,36% | 1,2970 | 1,2970 | 1,2970 | 7 | 11,00 |
| 01/9/2017 | 1,2310 | 7,89% | 1,2310 | 1,2310 | 1,2310 | 100 | 150,00 |
| 31/8/2017 | 1,1410 | -0,70% | 1,1410 | 1,1490 | 1,1410 | 21 | 29,00 |
| 30/8/2017 | 1,1490 | 0,00% | 1,1490 | 1,1490 | 1,1490 | 32 | 44,00 |
| 29/8/2017 | 1,1490 | 0,70% | 1,1490 | 1,1490 | 1,1490 | 9 | 12,00 |
| 28/8/2017 | 1,1410 | -12,37% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 25/8/2017 | 1,3020 | 14,11% | 1,3020 | 1,3020 | 1,3020 | ,00 | |
| 24/8/2017 | 1,1410 | 0,00% | 1,1410 | 1,1490 | 1,1410 | 17 | 23,00 |
| 23/8/2017 | 1,1410 | 0,00% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 22/8/2017 | 1,1410 | -0,70% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 21/8/2017 | 1,1490 | -6,66% | 1,1490 | 1,1490 | 1,1490 | 10 | 14,00 |
| 18/8/2017 | 1,2310 | 4,86% | 1,1490 | 1,2720 | 1,1490 | 2.021 | 3.031,00 |
| 17/8/2017 | 1,1740 | -9,48% | 1,1740 | 1,1740 | 1,1740 | 10 | 14,00 |
| 16/8/2017 | 1,2970 | 13,67% | 1,1410 | 1,3050 | 1,1410 | 1.945 | 2.943,00 |
| 14/8/2017 | 1,1410 | -23,37% | 1,1410 | 1,1410 | 1,1410 | 10 | 13,00 |
| 11/8/2017 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 10/8/2017 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 09/8/2017 | 1,4890 | 0,00% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 08/8/2017 | 1,4890 | 14,10% | 1,4890 | 1,4890 | 1,4890 | ,00 | |
| 07/8/2017 | 1,3050 | 14,37% | 1,1410 | 1,3050 | 1,1410 | 20 | 29,00 |
| 04/8/2017 | 1,1410 | -0,70% | 1,1410 | 1,1410 | 1,1410 | 30 | 41,00 |
| 03/8/2017 | 1,1490 | 0,70% | 1,1490 | 1,1490 | 1,1490 | 75 | 105,00 |
| 02/8/2017 | 1,1410 | 0,00% | 1,1410 | 1,1410 | 1,1410 | 24 | 33,00 |
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.% |
|---|