| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,1860 | -5,51 % | -0,2440 | 12.313.944 |
| ΣΑΝΜΕΖΖ | 0,1796 | -5,27 % | -0,0100 | 773.667 |
| EIS | 1,7800 | -4,81 % | -0,0900 | 102.765 |
| ΣΕΝΤΡ | 0,3580 | -4,79 % | -0,0180 | 419.578 |
| ΣΙΔΜΑ | 1,9050 | -4,75 % | -0,0950 | 4.706 |
| CREDIA | 1,3660 | -4,61 % | -0,0660 | 1.818.556 |
| MTLN | 37,0000 | -3,90 % | -1,5000 | 1.345.260 |
| ΙΛΥΔΑ | 4,8100 | -3,80 % | -0,1900 | 35.590 |
| ΓΚΜΕΖΖ | 0,4390 | -3,52 % | -0,0160 | 334.954 |
| ΒΙΟΣΚ | 2,6200 | -3,32 % | -0,0900 | 24.562 |
Συνεχης ενημερωση
PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)
7,1500
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 |
|---|---|---|---|---|---|---|---|
| 23/1/2020 | 3,5200 | -1,12% | 3,5200 | 3,5200 | 3,5000 | 615 | 2.164,60 |
| 22/1/2020 | 3,5600 | -1,66% | 3,5400 | 3,6000 | 3,5000 | 5.726 | 20.252,32 |
| 21/1/2020 | 3,6200 | -1,63% | 3,6800 | 3,7000 | 3,6200 | 955 | 3.488,24 |
| 20/1/2020 | 3,6800 | 2,22% | 3,6400 | 3,7200 | 3,6000 | 8.145 | 29.687,56 |
| 17/1/2020 | 3,6000 | -1,64% | 3,5800 | 3,6200 | 3,4600 | 2.190 | 7.833,30 |
| 16/1/2020 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 115 | 420,90 |
| 15/1/2020 | 3,6600 | 0,55% | 3,6400 | 3,7400 | 3,6000 | 3.040 | 11.181,00 |
| 14/1/2020 | 3,6400 | 2,25% | 3,5000 | 3,6600 | 3,5000 | 2.760 | 9.879,60 |
| 13/1/2020 | 3,5600 | -1,11% | 3,4000 | 3,6400 | 3,4000 | 4.486 | 15.925,62 |
| 10/1/2020 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 09/1/2020 | 3,6000 | -0,55% | 3,6600 | 3,6600 | 3,5000 | 483 | 1.728,00 |
| 08/1/2020 | 3,6200 | 0,00% | 3,6000 | 3,6200 | 3,5600 | 351 | 1.262,86 |
| 07/1/2020 | 3,6200 | -2,16% | 3,6000 | 3,6400 | 3,6000 | 2.270 | 8.179,60 |
| 03/1/2020 | 3,7000 | 0,00% | 3,6400 | 3,7000 | 3,6000 | 270 | 985,00 |
| 02/1/2020 | 3,7000 | 0,00% | 3,7000 | 3,7200 | 3,6200 | 2.265 | 8.315,74 |
| 31/12/2019 | 3,7000 | -7,04% | 3,9800 | 3,9800 | 3,6400 | 2.390 | 8.864,76 |
| 30/12/2019 | 3,9800 | 8,15% | 3,6000 | 4,0000 | 3,5600 | 207 | 785,76 |
| 27/12/2019 | 3,6800 | 0,55% | 3,7600 | 3,7800 | 3,6000 | 3.015 | 11.079,90 |
| 23/12/2019 | 3,6600 | -1,08% | 3,6600 | 3,6800 | 3,5400 | 2.626 | 9.539,06 |
| 20/12/2019 | 3,7000 | -4,15% | 3,6000 | 3,8000 | 3,5400 | 1.850 | 6.650,40 |
| 19/12/2019 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 18/12/2019 | 3,8600 | -1,53% | 3,8600 | 3,8600 | 3,8600 | 230 | 887,80 |
| 17/12/2019 | 3,9200 | -3,45% | 3,7400 | 3,9200 | 3,7200 | 380 | 1.434,00 |
| 16/12/2019 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 13/12/2019 | 4,0600 | 0,00% | 4,0000 | 4,3800 | 3,8600 | 5.308 | 20.777,82 |
| 12/12/2019 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 11/12/2019 | 4,0600 | 0,00% | 3,8000 | 4,0600 | 3,8000 | 271 | 1.048,26 |
| 10/12/2019 | 4,0600 | 1,50% | 4,0600 | 4,0600 | 4,0600 | 4 | 16,24 |
| 09/12/2019 | 4,0000 | -2,44% | 4,0000 | 4,0000 | 3,7600 | 1.003 | 3.916,04 |
| 06/12/2019 | 4,1000 | 5,67% | 4,0000 | 4,1000 | 4,0000 | 2 | 8,10 |
| 05/12/2019 | 3,8800 | -5,83% | 4,1200 | 4,2200 | 3,8200 | 1.434 | 5.747,60 |
| 04/12/2019 | 4,1200 | -4,63% | 4,0200 | 4,1600 | 4,0200 | 10.000 | 40.835,76 |
| 03/12/2019 | 4,3200 | 4,35% | 4,1600 | 4,3400 | 3,9600 | 10.105 | 43.631,20 |
| 02/12/2019 | 4,1400 | 6,15% | 3,9200 | 4,1600 | 3,9200 | 16.268 | 67.247,48 |
| 29/11/2019 | 3,9000 | 4,28% | 3,7800 | 3,9200 | 3,7200 | 3.662 | 13.907,92 |
| 28/11/2019 | 3,7400 | 2,75% | 3,6400 | 3,8000 | 3,6400 | 4.013 | 14.867,54 |
| 27/11/2019 | 3,6400 | 2,82% | 3,4000 | 3,6400 | 3,4000 | 445 | 1.583,22 |
| 26/11/2019 | 3,5400 | 1,14% | 3,4000 | 3,5400 | 3,4000 | 350 | 1.198,40 |
| 25/11/2019 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 22/11/2019 | 3,5000 | -0,57% | 3,4400 | 3,5000 | 3,4000 | 419 | 1.433,20 |
| 21/11/2019 | 3,5200 | -0,56% | 3,4000 | 3,5200 | 3,2400 | 2.840 | 9.482,98 |
| 20/11/2019 | 3,5400 | -3,28% | 3,3800 | 3,6600 | 3,3000 | 3.667 | 12.416,34 |
| 19/11/2019 | 3,6600 | -5,67% | 3,5200 | 3,6800 | 3,2600 | 2.490 | 8.774,74 |
| 18/11/2019 | 3,8800 | 5,43% | 3,6800 | 3,8800 | 3,6800 | 564 | 2.131,92 |
| 15/11/2019 | 3,6800 | 2,22% | 3,6600 | 3,6800 | 3,6600 | 100 | 367,30 |
| 14/11/2019 | 3,6000 | 0,56% | 3,5000 | 3,6000 | 3,4000 | 877 | 3.077,70 |
| 13/11/2019 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 12/11/2019 | 3,5800 | 0,56% | 3,4600 | 3,5800 | 3,4600 | 1.270 | 4.424,20 |
| 11/11/2019 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 08/11/2019 | 3,5600 | 3,49% | 3,5400 | 3,5600 | 3,5400 | 175 | 621,92 |
| 07/11/2019 | 3,4400 | 2,99% | 3,4800 | 3,4800 | 3,2200 | 1.304 | 4.298,24 |
| 06/11/2019 | 3,3400 | -5,65% | 3,4000 | 3,4000 | 3,3400 | 1.500 | 5.079,60 |
| 05/11/2019 | 3,5400 | 1,14% | 3,5400 | 3,5400 | 3,5400 | 220 | 778,80 |
| 04/11/2019 | 3,5000 | -0,57% | 3,5200 | 3,5200 | 3,3000 | 2.496 | 8.541,00 |
| 01/11/2019 | 3,5200 | 2,92% | 3,2800 | 3,5600 | 3,2400 | 3.525 | 11.924,00 |
| 31/10/2019 | 3,4200 | 4,27% | 3,1200 | 3,4200 | 3,1200 | 2.314 | 7.790,16 |
| 30/10/2019 | 3,2800 | -0,61% | 3,4000 | 3,4000 | 3,0600 | 3.544 | 11.372,50 |
| 29/10/2019 | 3,3000 | 5,10% | 2,8800 | 3,3400 | 2,8600 | 6.177 | 19.552,18 |
| 25/10/2019 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 24/10/2019 | 3,1400 | -1,88% | 3,0000 | 3,1400 | 2,9200 | 540 | 1.607,68 |
| 23/10/2019 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 50 | 160,00 |
| 22/10/2019 | 3,2000 | -1,23% | 3,1000 | 3,2000 | 3,0800 | 510 | 1.576,62 |
| 21/10/2019 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | ,00 | |
| 18/10/2019 | 3,2400 | 0,62% | 3,3000 | 3,3400 | 3,1800 | 710 | 2.284,00 |
| 17/10/2019 | 3,2200 | 4,55% | 3,1600 | 3,3400 | 3,0000 | 1.417 | 4.436,16 |
| 16/10/2019 | 3,0800 | 3,36% | 3,0800 | 3,1000 | 3,0800 | 1.108 | 3.412,80 |
| 15/10/2019 | 2,9800 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 900 | 2.690,26 |
| 14/10/2019 | 2,9800 | -1,97% | 2,9200 | 2,9800 | 2,8600 | 800 | 2.360,40 |
| 11/10/2019 | 3,0400 | -1,94% | 3,0200 | 3,1600 | 3,0000 | 1.567 | 4.704,80 |
| 10/10/2019 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 09/10/2019 | 3,1000 | -4,32% | 3,0400 | 3,1200 | 3,0200 | 1.006 | 3.084,32 |
| 08/10/2019 | 3,2400 | 4,52% | 3,1000 | 3,2400 | 3,0200 | 620 | 1.882,60 |
| 07/10/2019 | 3,1000 | 0,00% | 3,0200 | 3,2600 | 3,0200 | 1.384 | 4.233,02 |
| 04/10/2019 | 3,1000 | -1,27% | 3,0400 | 3,1200 | 3,0000 | 3.158 | 9.702,30 |
| 03/10/2019 | 3,1400 | -1,26% | 3,0200 | 3,1400 | 3,0200 | 755 | 2.341,10 |
| 02/10/2019 | 3,1800 | 0,00% | 3,0600 | 3,2000 | 3,0200 | 1.047 | 3.227,46 |
| 01/10/2019 | 3,1800 | -5,36% | 3,1800 | 3,2400 | 3,1200 | 12.180 | 38.572,58 |
| 30/9/2019 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,2600 | 355 | 1.186,80 |
| 27/9/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 26/9/2019 | 3,4000 | 3,66% | 3,2800 | 3,4000 | 3,2800 | 160 | 527,20 |
| 25/9/2019 | 3,2800 | -7,87% | 3,2600 | 3,3600 | 3,2400 | 2.800 | 9.128,70 |
| 24/9/2019 | 3,5600 | 5,33% | 3,5600 | 3,5600 | 3,5600 | 5 | 17,80 |
| 23/9/2019 | 3,3800 | -1,17% | 3,3800 | 3,3800 | 3,3800 | 529 | 1.788,02 |
| 20/9/2019 | 3,4200 | -3,39% | 3,7000 | 3,7000 | 3,3800 | 330 | 1.120,70 |
| 19/9/2019 | 3,5400 | -1,12% | 3,3400 | 3,6400 | 3,3200 | 4.375 | 15.091,96 |
| 18/9/2019 | 3,5800 | 8,48% | 3,3800 | 3,5800 | 3,3800 | 210 | 716,20 |
| 17/9/2019 | 3,3000 | -3,51% | 3,4400 | 3,4400 | 3,2000 | 1.315 | 4.338,40 |
| 16/9/2019 | 3,4200 | -3,39% | 3,5000 | 3,5000 | 3,4200 | 315 | 1.085,90 |
| 13/9/2019 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 12/9/2019 | 3,5400 | -5,35% | 3,4200 | 3,7600 | 3,3800 | 3.423 | 11.845,88 |
| 11/9/2019 | 3,7400 | 8,09% | 3,5800 | 3,8000 | 3,5800 | 630 | 2.272,70 |
| 10/9/2019 | 3,4600 | 4,85% | 3,3000 | 3,5000 | 3,3000 | 1.780 | 5.919,70 |
| 09/9/2019 | 3,3000 | 1,85% | 3,3800 | 3,3800 | 3,3000 | 300 | 990,16 |
| 06/9/2019 | 3,2400 | 0,62% | 3,2400 | 3,2400 | 3,2400 | 500 | 1.620,00 |
| 05/9/2019 | 3,2200 | -1,23% | 3,2400 | 3,2400 | 3,2200 | 2.704 | 8.756,96 |
| 04/9/2019 | 3,2600 | 0,00% | 3,2400 | 3,2600 | 3,2400 | 300 | 975,00 |
| 03/9/2019 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 02/9/2019 | 3,2600 | -2,40% | 3,2600 | 3,2600 | 3,2600 | 150 | 489,00 |
| 30/8/2019 | 3,3400 | 0,60% | 3,3200 | 3,4000 | 3,2800 | 1.534 | 5.100,60 |
| 29/8/2019 | 3,3200 | 3,75% | 3,3200 | 3,3200 | 3,3200 | 100 | 332,00 |
| 28/8/2019 | 3,2000 | -4,19% | 3,3400 | 3,4000 | 3,2000 | 2.543 | 8.406,30 |
| 27/8/2019 | 3,3400 | -1,18% | 3,1800 | 3,3400 | 3,1600 | 1.290 | 4.262,60 |
| 26/8/2019 | 3,3800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | ,00 | |
| 23/8/2019 | 3,3800 | 1,20% | 3,2200 | 3,3800 | 3,2200 | 494 | 1.598,68 |
| 22/8/2019 | 3,3400 | 0,60% | 3,3600 | 3,3600 | 3,3400 | 995 | 3.327,20 |
| 21/8/2019 | 3,3200 | -4,60% | 3,4200 | 3,4400 | 3,3200 | 2.545 | 8.565,60 |
| 20/8/2019 | 3,4800 | -2,25% | 3,3400 | 3,4800 | 3,3400 | 335 | 1.135,80 |
| 19/8/2019 | 3,5600 | 4,71% | 3,2800 | 3,6200 | 3,2800 | 1.381 | 4.778,48 |
| 16/8/2019 | 3,4000 | 9,68% | 3,4000 | 3,4000 | 2,9200 | 1.033 | 3.479,08 |
| 14/8/2019 | 3,1000 | -3,73% | 3,1200 | 3,1200 | 3,1000 | 350 | 1.086,00 |
| 13/8/2019 | 3,2200 | -1,23% | 3,0000 | 3,2400 | 3,0000 | 1.460 | 4.666,30 |
| 12/8/2019 | 3,2600 | -4,68% | 3,4000 | 3,4000 | 3,0800 | 2.995 | 9.554,00 |
| 09/8/2019 | 3,4200 | 3,64% | 3,4000 | 3,4200 | 3,4000 | 10 | 34,10 |
| 08/8/2019 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/8/2019 | 3,3000 | -2,94% | 3,4000 | 3,4000 | 3,3000 | 565 | 1.872,50 |
| 06/8/2019 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,3800 | 450 | 1.528,50 |
| 05/8/2019 | 3,4000 | -3,41% | 3,4600 | 3,4600 | 3,4000 | 5.995 | 20.613,00 |
| 02/8/2019 | 3,5200 | 0,57% | 3,5800 | 3,5800 | 3,4600 | 1.620 | 5.678,20 |
| 01/8/2019 | 3,5000 | 2,34% | 3,4200 | 3,6000 | 3,4200 | 5.859 | 20.494,30 |
| 31/7/2019 | 3,4200 | -2,29% | 3,4200 | 3,5000 | 3,4000 | 9.060 | 30.931,00 |
| 30/7/2019 | 3,5000 | 0,00% | 3,7000 | 3,7000 | 3,4200 | 1.275 | 4.486,50 |
| 29/7/2019 | 3,5000 | -0,57% | 3,4400 | 3,5200 | 3,4400 | 4.100 | 14.337,00 |
| 26/7/2019 | 3,5200 | -2,22% | 3,6000 | 3,6000 | 3,5000 | 3.720 | 13.096,20 |
| 25/7/2019 | 3,6000 | 3,45% | 3,4800 | 3,6800 | 3,4800 | 7.311 | 26.030,00 |
| 24/7/2019 | 3,4800 | 1,16% | 3,4400 | 3,7600 | 3,2400 | 13.155 | 45.709,00 |
| 23/7/2019 | 3,4400 | 1,18% | 3,4000 | 3,7400 | 3,2200 | 5.160 | 17.507,40 |
| 22/7/2019 | 3,4000 | -3,41% | 3,7600 | 3,7600 | 3,3000 | 5.472 | 18.689,72 |
| 19/7/2019 | 3,5200 | -8,33% | 3,4600 | 3,7400 | 3,4600 | 7.700 | 26.970,00 |
| 18/7/2019 | 3,8400 | 5,49% | 3,3800 | 3,9600 | 3,3800 | 7.343 | 26.301,46 |
| 17/7/2019 | 3,6400 | 15,92% | 3,4400 | 3,7600 | 3,4400 | 12.250 | 44.727,50 |
| 16/7/2019 | 3,1400 | 19,85% | 2,8800 | 3,1400 | 2,8800 | 11.299 | 35.193,16 |
| 15/7/2019 | 2,6200 | 16,96% | 2,4000 | 2,6800 | 2,2400 | 36.820 | 87.671,00 |
| 12/7/2019 | 2,2400 | -3,45% | 2,3200 | 2,3400 | 2,2400 | 8.500 | 19.184,00 |
| 11/7/2019 | 2,3200 | -7,20% | 2,3800 | 2,4600 | 2,3000 | 15.380 | 36.283,00 |
| 10/7/2019 | 2,5000 | 0,00% | 2,5000 | 2,6000 | 2,5000 | 4.974 | 12.675,00 |
| 09/7/2019 | 2,5000 | -3,85% | 2,6000 | 2,7000 | 2,4800 | 11.400 | 28.880,00 |
| 08/7/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1.606 | 4.175,60 |
| 05/7/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,4800 | 2.000 | 5.080,00 |
| 04/7/2019 | 2,6000 | 0,00% | 2,7000 | 2,7000 | 2,6000 | 2.000 | 5.210,00 |
| 03/7/2019 | 2,6000 | -7,14% | 2,7000 | 2,7000 | 2,6000 | 2.960 | 7.925,20 |
| 02/7/2019 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 10 | 28,00 |
| 01/7/2019 | 2,8000 | -5,41% | 2,8000 | 2,8000 | 2,8000 | 1.500 | 4.200,00 |
| 28/6/2019 | 2,9600 | 9,63% | 2,7000 | 2,9600 | 2,7000 | 2.050 | 5.548,00 |
| 27/6/2019 | 2,7000 | 0,00% | 2,6200 | 2,7000 | 2,6000 | 5.800 | 15.265,00 |
| 26/6/2019 | 2,7000 | 9,76% | 2,6000 | 2,7000 | 2,6000 | 300 | 800,00 |
| 25/6/2019 | 2,4600 | -5,38% | 2,5000 | 2,7000 | 2,4600 | 5.899 | 15.071,54 |
| 24/6/2019 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 4.100 | 10.660,00 |
| 21/6/2019 | 2,6600 | -5,00% | 2,6000 | 3,0000 | 2,5200 | 10.290 | 27.259,60 |
| 20/6/2019 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 1.400 | 3.920,00 |
| 19/6/2019 | 2,8400 | 9,23% | 2,4000 | 2,8400 | 2,4000 | 3.000 | 8.300,00 |
| 18/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 13/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 07/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 06/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 05/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 04/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 03/6/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 31/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 30/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 29/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 28/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 27/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 24/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 23/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 22/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 21/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 20/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 17/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 16/5/2019 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/5/2019 | 2,6000 | 8,33% | 2,6000 | 2,6000 | 2,6000 | 2.000 | 5.200,00 |
| 14/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 13/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 09/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 08/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/5/2019 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/5/2019 | 2,4000 | 7,14% | 2,4000 | 2,4000 | 2,4000 | 175 | 420,00 |
| 30/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 5 | 11,20 |
| 25/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 7.745 | 17.348,80 |
| 23/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/4/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/3/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 01/2/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/1/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 03/12/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 28/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 22/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 21/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 16/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 15/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 06/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/11/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4540 | 9,66 % | 0,0400 | 3.570 |
| ΕΚΤΕΡ | 4,1000 | 5,13 % | 0,2000 | 361.414 |
| ΣΠΙ | 0,6280 | 4,67 % | 0,0280 | 120 |
| ΝΑΚΑΣ | 3,7000 | 2,78 % | 0,1000 | 1.704 |
| ΑΝΔΡΟ | 8,9000 | 2,53 % | 0,2200 | 3.187 |
| ΝΤΟΠΛΕΡ | 0,9200 | 2,22 % | 0,0200 | 31.685 |
| ΣΑΡ | 14,3400 | 1,70 % | 0,2400 | 22.607 |
| ΦΑΙΣ | 3,7100 | 1,64 % | 0,0600 | 100.114 |
| ΜΙΝ | 0,7540 | 1,62 % | 0,0120 | 104 |
| TITC | 55,5000 | 1,46 % | 0,8000 | 92.721 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9050 | -2,26 % | -0,3450 | 78.318.591 |
| ΑΛΦΑ | 4,1860 | -5,51 % | -0,2440 | 52.052.524 |
| MTLN | 37,0000 | -3,90 % | -1,5000 | 50.905.657 |
| ΠΕΙΡ | 8,7200 | -1,47 % | -0,1300 | 47.436.080 |
| REALCONS | 6,1600 | -1,28 % | -0,0800 | 33.687.289 |
| ΕΥΡΩΒ | 4,1460 | -0,93 % | -0,0390 | 32.545.455 |
| ΓΕΚΤΕΡΝΑ | 35,3800 | -0,11 % | -0,0400 | 15.822.414 |
| ΜΠΕΛΑ | 25,7600 | -0,92 % | -0,2400 | 8.722.222 |
| ΟΤΕ | 16,3900 | 0,24 % | 0,0400 | 7.601.994 |
| AKTR | 11,2800 | 0,71 % | 0,0800 | 7.440.902 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,1860 | -5,51 % | 12.313.944 | 52,05εκ. |
| ΕΥΡΩΒ | 4,1460 | -0,93 % | 7.846.347 | 32,55εκ. |
| REALCONS | 6,1600 | -1,28 % | 7.125.301 | 33,69εκ. |
| ΠΕΙΡ | 8,7200 | -1,47 % | 5.458.496 | 47,44εκ. |
| ΕΤΕ | 14,9050 | -2,26 % | 5.262.573 | 78,32εκ. |
| ΦΒΜΕΖΖ | 0,0616 | -2,38 % | 4.265.010 | 266χιλ. |
| BYLOT | 0,9990 | -0,70 % | 3.592.468 | 3,58εκ. |
| CREDIA | 1,3660 | -4,61 % | 1.818.556 | 2,52εκ. |
| ΚΑΙΡΟΜΕΖ | 0,3990 | 0,25 % | 1.494.323 | 597,8χιλ. |
| MTLN | 37,0000 | -3,90 % | 1.345.260 | 50,91εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1600 | -1,28 % | 7.125.301 | 33,14 % |
| ΕΚΤΕΡ | 4,1000 | 5,13 % | 361.414 | 1,30 % |
| MTLN | 37,0000 | -3,90 % | 1.345.260 | 0,94 % |
| EIS | 1,7800 | -4,81 % | 102.765 | 0,67 % |
| ΤΖΚΑ | 1,7850 | 1,13 % | 19.685 | 0,65 % |
| YKNOT | 1,8650 | -2,86 % | 47.644 | 0,63 % |
| ΕΤΕ | 14,9050 | -2,26 % | 5.262.573 | 0,58 % |
| ΑΛΦΑ | 4,1860 | -5,51 % | 12.313.944 | 0,53 % |
| ΚΑΙΡΟΜΕΖ | 0,3990 | 0,25 % | 1.494.323 | 0,48 % |
| ΠΕΡΦ | 7,8500 | -2,61 % | 65.000 | 0,46 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9180 | -1,92 % | 642 | 15,81 % |
| ΛΑΝΑΚ | 1,1700 | -2,50 % | 485 | 8,33 % |
| ΞΥΛΠ | 0,4540 | 9,66 % | 3.570 | 8,21 % |
| ΣΕΝΤΡ | 0,3580 | -4,79 % | 419.578 | 7,71 % |
| REALCONS | 6,1600 | -1,28 % | 7.125.301 | 7,69 % |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | 624 | 7,57 % |
| ΑΛΦΑ | 4,1860 | -5,51 % | 12.313.944 | 7,31 % |
| ΕΚΤΕΡ | 4,1000 | 5,13 % | 361.414 | 6,92 % |
| ΝΤΟΠΛΕΡ | 0,9200 | 2,22 % | 31.685 | 6,67 % |
| CREDIA | 1,3660 | -4,61 % | 1.818.556 | 6,42 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|